31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 3 | 20241206 | 192700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20241206 | 192600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20241206 | 192500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20241206 | 192400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20241206 | 192300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20241206 | 192200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20241206 | 192100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20241206 | 192000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20241206 | 191900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20241206 | 191800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20241206 | 191700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20241206 | 191600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20241206 | 191500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20241206 | 191400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20241206 | 191300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20241206 | 191200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20241206 | 191100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20241206 | 191000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20241206 | 190900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20241206 | 190800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20241206 | 190700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20241206 | 190600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20241206 | 190500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20241206 | 190400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20241206 | 190300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20241206 | 190200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20241206 | 190100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20241206 | 190000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20241206 | 185900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20241206 | 185800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 33 | 20241206 | 185700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20241206 | 185600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20241206 | 185500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20241206 | 185400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20241206 | 185300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20241206 | 185200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20241206 | 185100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20241206 | 185000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20241206 | 184900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20241206 | 184800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20241206 | 184700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20241206 | 184600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20241206 | 184500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20241206 | 184400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20241206 | 184300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20241206 | 184200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20241206 | 184100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20241206 | 184000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20241206 | 183900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20241206 | 183800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20241206 | 183700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20241206 | 183600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20241206 | 183500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20241206 | 183400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20241206 | 183300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20241206 | 183200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20241206 | 183100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20241206 | 183000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20241206 | 182900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20241206 | 182800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 63 | 20241206 | 182700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20241206 | 182600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20241206 | 182500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20241206 | 182400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20241206 | 182300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20241206 | 182200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20241206 | 182100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20241206 | 182000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20241206 | 181900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20241206 | 181800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20241206 | 181700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20241206 | 181600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20241206 | 181500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20241206 | 181400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20241206 | 181300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20241206 | 181200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20241206 | 181100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20241206 | 181000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20241206 | 180900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20241206 | 180800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20241206 | 180700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20241206 | 180600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20241206 | 180500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20241206 | 180400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20241206 | 180300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20241206 | 180200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20241206 | 180100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20241206 | 180000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20241206 | 175900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20241206 | 175800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 93 | 20241206 | 175700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20241206 | 175600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20241206 | 175500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20241206 | 175400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20241206 | 175300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20241206 | 175200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20241206 | 175100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20241206 | 175000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20241206 | 174900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20241206 | 174800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20241206 | 174700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20241206 | 174600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20241206 | 174500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20241206 | 174400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20241206 | 174300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20241206 | 174200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20241206 | 174100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20241206 | 174000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20241206 | 173900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20241206 | 173800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20241206 | 173700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20241206 | 173600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20241206 | 173500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20241206 | 173400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20241206 | 173300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20241206 | 173200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20241206 | 173100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20241206 | 173000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20241206 | 172900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20241206 | 172800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 123 | 20241206 | 172700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20241206 | 172600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20241206 | 172500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20241206 | 172400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20241206 | 172300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20241206 | 172200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20241206 | 172100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20241206 | 172000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20241206 | 171900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20241206 | 171800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20241206 | 171700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20241206 | 171600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20241206 | 171500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20241206 | 171400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20241206 | 171300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20241206 | 171200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20241206 | 171100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20241206 | 171000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20241206 | 170900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20241206 | 170800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20241206 | 170700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20241206 | 170600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20241206 | 170500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20241206 | 170400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20241206 | 170300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20241206 | 170200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20241206 | 170100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20241206 | 170000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20241206 | 165900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20241206 | 165800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 153 | 20241206 | 165700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20241206 | 165600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20241206 | 165500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20241206 | 165400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20241206 | 165300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20241206 | 165200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20241206 | 165100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20241206 | 165000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20241206 | 164900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20241206 | 164800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20241206 | 164700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20241206 | 164600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20241206 | 164500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20241206 | 164400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20241206 | 164300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20241206 | 164200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20241206 | 164100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20241206 | 164000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20241206 | 163900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20241206 | 163800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20241206 | 163700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20241206 | 163600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20241206 | 163500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20241206 | 163400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20241206 | 163300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20241206 | 163200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20241206 | 163100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20241206 | 163000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20241206 | 162900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20241206 | 162800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 183 | 20241206 | 162700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20241206 | 162600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20241206 | 162500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20241206 | 162400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20241206 | 162300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20241206 | 162200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20241206 | 162100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20241206 | 162000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20241206 | 161900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20241206 | 161800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20241206 | 161700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20241206 | 161600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20241206 | 161500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20241206 | 161400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20241206 | 161300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20241206 | 161200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20241206 | 161100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20241206 | 161000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20241206 | 160900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20241206 | 160800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20241206 | 160700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20241206 | 160600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20241206 | 160500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20241206 | 160400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20241206 | 160300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20241206 | 160200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20241206 | 160100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20241206 | 160000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20241206 | 155900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20241206 | 155800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 213 | 20241206 | 155700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20241206 | 155600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20241206 | 155500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20241206 | 155400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20241206 | 155300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20241206 | 155200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20241206 | 155100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20241206 | 155000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20241206 | 154900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 222 | 20241206 | 154800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 223 | 20241206 | 154700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 224 | 20241206 | 154600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 225 | 20241206 | 154500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 226 | 20241206 | 154400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 227 | 20241206 | 154300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 228 | 20241206 | 154200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 229 | 20241206 | 154100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 230 | 20241206 | 154000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 231 | 20241206 | 153900 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 232 | 20241206 | 153800 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 233 | 20241206 | 153700 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 234 | 20241206 | 153600 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 235 | 20241206 | 153500 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 236 | 20241206 | 153400 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 237 | 20241206 | 153300 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 238 | 20241206 | 153200 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 239 | 20241206 | 153100 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 240 | 20241206 | 153000 | 1796913920 | 6520 | 6520 | 6520 | 6520 | 3196 |
| 241 | 20241206 | 152900 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 242 | 20241206 | 152800 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 243 | 20241206 | 152700 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 244 | 20241206 | 152600 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 245 | 20241206 | 152500 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 246 | 20241206 | 152400 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 247 | 20241206 | 152300 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 248 | 20241206 | 152200 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 249 | 20241206 | 152100 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 250 | 20241206 | 152000 | 1776076000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 251 | 20241206 | 151900 | 1776076000 | 6520 | 6510 | 6520 | 6500 | 463 |
| 252 | 20241206 | 151800 | 1773063880 | 6510 | 6520 | 6520 | 6510 | 40 |
| 253 | 20241206 | 151700 | 1772803460 | 6520 | 6510 | 6520 | 6500 | 1101 |
| 254 | 20241206 | 151600 | 1765639050 | 6520 | 6520 | 6540 | 6510 | 850 |
| 255 | 20241206 | 151500 | 1760104860 | 6540 | 6550 | 6550 | 6520 | 253 |
| 256 | 20241206 | 151400 | 1758455200 | 6530 | 6530 | 6530 | 6530 | 48 |
| 257 | 20241206 | 151300 | 1758141760 | 6530 | 6530 | 6530 | 6530 | 5 |
| 258 | 20241206 | 151200 | 1758109110 | 6560 | 6560 | 6560 | 6530 | 32 |
| 259 | 20241206 | 151100 | 1757899790 | 6560 | 6540 | 6560 | 6540 | 101 |
| 260 | 20241206 | 151000 | 1757239230 | 6570 | 6520 | 6570 | 6510 | 4563 |
| 261 | 20241206 | 150900 | 1727531030 | 6570 | 6520 | 6570 | 6510 | 672 |
| 262 | 20241206 | 150800 | 1723145030 | 6570 | 6530 | 6580 | 6510 | 1822 |
| 263 | 20241206 | 150700 | 1711274550 | 6580 | 6590 | 6590 | 6520 | 202 |
| 264 | 20241206 | 150600 | 1709954430 | 6530 | 6560 | 6560 | 6530 | 200 |
| 265 | 20241206 | 150500 | 1708648020 | 6600 | 6590 | 6600 | 6590 | 104 |
| 266 | 20241206 | 150400 | 1707961730 | 6600 | 6600 | 6600 | 6600 | 55 |
| 267 | 20241206 | 150300 | 1707598730 | 6600 | 6600 | 6600 | 6600 | 300 |
| 268 | 20241206 | 150200 | 1705618730 | 6600 | 6590 | 6600 | 6590 | 1500 |
| 269 | 20241206 | 150100 | 1695727700 | 6590 | 6590 | 6590 | 6590 | 60 |
| 270 | 20241206 | 150000 | 1695332300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 271 | 20241206 | 145900 | 1695332300 | 6590 | 6550 | 6590 | 6550 | 2454 |
| 272 | 20241206 | 145800 | 1679213490 | 6540 | 6530 | 6540 | 6520 | 227 |
| 273 | 20241206 | 145700 | 1677731800 | 6530 | 6530 | 6530 | 6530 | 2867 |
| 274 | 20241206 | 145600 | 1659010290 | 6530 | 6520 | 6530 | 6510 | 55 |
| 275 | 20241206 | 145500 | 1658651860 | 6530 | 6510 | 6530 | 6510 | 81 |
| 276 | 20241206 | 145400 | 1658124530 | 6540 | 6540 | 6540 | 6540 | 0 |
| 277 | 20241206 | 145300 | 1658124530 | 6540 | 6530 | 6540 | 6500 | 252 |
| 278 | 20241206 | 145200 | 1656480450 | 6530 | 6520 | 6530 | 6520 | 1000 |
| 279 | 20241206 | 145100 | 1649951500 | 6540 | 6540 | 6540 | 6540 | 0 |
| 280 | 20241206 | 145000 | 1649951500 | 6540 | 6510 | 6540 | 6510 | 509 |
| 281 | 20241206 | 144900 | 1646629860 | 6460 | 6530 | 6530 | 6460 | 2020 |
| 282 | 20241206 | 144800 | 1633547280 | 6530 | 6520 | 6530 | 6520 | 503 |
| 283 | 20241206 | 144700 | 1630263240 | 6520 | 6510 | 6520 | 6490 | 1820 |
| 284 | 20241206 | 144600 | 1618434880 | 6520 | 6510 | 6520 | 6510 | 74 |
| 285 | 20241206 | 144500 | 1617953130 | 6530 | 6500 | 6530 | 6500 | 1100 |
| 286 | 20241206 | 144400 | 1610802070 | 6500 | 6530 | 6530 | 6500 | 1005 |
| 287 | 20241206 | 144300 | 1604269320 | 6530 | 6500 | 6530 | 6500 | 2004 |
| 288 | 20241206 | 144200 | 1591243100 | 6540 | 6550 | 6550 | 6500 | 2005 |
| 289 | 20241206 | 144100 | 1578197340 | 6550 | 6550 | 6550 | 6510 | 1047 |
| 290 | 20241206 | 144000 | 1571378980 | 6560 | 6560 | 6560 | 6560 | 0 |
| 291 | 20241206 | 143900 | 1571378980 | 6560 | 6530 | 6560 | 6510 | 997 |
| 292 | 20241206 | 143800 | 1564882460 | 6560 | 6570 | 6570 | 6520 | 3662 |
| 293 | 20241206 | 143700 | 1540995710 | 6580 | 6580 | 6580 | 6580 | 1 |
| 294 | 20241206 | 143600 | 1540989130 | 6520 | 6540 | 6540 | 6520 | 2000 |
| 295 | 20241206 | 143500 | 1527935360 | 6580 | 6580 | 6580 | 6580 | 0 |
| 296 | 20241206 | 143400 | 1527935360 | 6580 | 6540 | 6580 | 6530 | 2001 |
| 297 | 20241206 | 143300 | 1514818680 | 6530 | 6570 | 6600 | 6530 | 1452 |
| 298 | 20241206 | 143200 | 1505310300 | 6590 | 6600 | 6600 | 6530 | 1515 |
| 299 | 20241206 | 143100 | 1495381710 | 6540 | 6600 | 6600 | 6540 | 875 |
| 300 | 20241206 | 143000 | 1489647010 | 6600 | 6600 | 6600 | 6600 | 0 |
| 301 | 20241206 | 142900 | 1489647010 | 6600 | 6600 | 6600 | 6600 | 1 |
| 302 | 20241206 | 142800 | 1489640410 | 6610 | 6610 | 6610 | 6610 | 0 |
| 303 | 20241206 | 142700 | 1489640410 | 6610 | 6610 | 6610 | 6610 | 71 |
| 304 | 20241206 | 142600 | 1489171100 | 6610 | 6610 | 6610 | 6570 | 1078 |
| 305 | 20241206 | 142500 | 1482053530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 306 | 20241206 | 142400 | 1482053530 | 6600 | 6600 | 6600 | 6600 | 667 |
| 307 | 20241206 | 142300 | 1477651330 | 6600 | 6560 | 6600 | 6560 | 144 |
| 308 | 20241206 | 142200 | 1476706650 | 6600 | 6600 | 6600 | 6600 | 0 |
| 309 | 20241206 | 142100 | 1476706650 | 6600 | 6550 | 6600 | 6550 | 40 |
| 310 | 20241206 | 142000 | 1476443050 | 6590 | 6590 | 6590 | 6590 | 1 |
| 311 | 20241206 | 141900 | 1476436460 | 6580 | 6580 | 6580 | 6580 | 102 |
| 312 | 20241206 | 141800 | 1475765300 | 6580 | 6580 | 6580 | 6580 | 1 |
| 313 | 20241206 | 141700 | 1475758720 | 6560 | 6560 | 6560 | 6530 | 1451 |
| 314 | 20241206 | 141600 | 1466266350 | 6590 | 6570 | 6590 | 6560 | 900 |
| 315 | 20241206 | 141500 | 1460362140 | 6590 | 6590 | 6590 | 6590 | 0 |
| 316 | 20241206 | 141400 | 1460362140 | 6590 | 6570 | 6590 | 6570 | 101 |
| 317 | 20241206 | 141300 | 1459698550 | 6570 | 6570 | 6570 | 6570 | 6 |
| 318 | 20241206 | 141200 | 1459659130 | 6590 | 6590 | 6590 | 6580 | 19 |
| 319 | 20241206 | 141100 | 1459534090 | 6580 | 6580 | 6580 | 6580 | 2 |
| 320 | 20241206 | 141000 | 1459520930 | 6580 | 6580 | 6580 | 6580 | 0 |
| 321 | 20241206 | 140900 | 1459520930 | 6580 | 6580 | 6580 | 6580 | 6 |
| 322 | 20241206 | 140800 | 1459481450 | 6590 | 6580 | 6590 | 6580 | 7 |
| 323 | 20241206 | 140700 | 1459435380 | 6570 | 6580 | 6580 | 6570 | 69 |
| 324 | 20241206 | 140600 | 1458981550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 325 | 20241206 | 140500 | 1458981550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 326 | 20241206 | 140400 | 1458981550 | 6590 | 6610 | 6610 | 6570 | 54 |
| 327 | 20241206 | 140300 | 1458625700 | 6600 | 6600 | 6600 | 6600 | 1000 |
| 328 | 20241206 | 140200 | 1452025700 | 6600 | 6580 | 6600 | 6580 | 43 |
| 329 | 20241206 | 140100 | 1451742740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 330 | 20241206 | 140000 | 1451742740 | 6600 | 6600 | 6600 | 6600 | 0 |
| 331 | 20241206 | 135900 | 1451742740 | 6600 | 6600 | 6600 | 6600 | 5 |
| 332 | 20241206 | 135800 | 1451709740 | 6600 | 6600 | 6600 | 6600 | 10 |
| 333 | 20241206 | 135700 | 1451643740 | 6610 | 6610 | 6610 | 6610 | 0 |
| 334 | 20241206 | 135600 | 1451643740 | 6610 | 6610 | 6610 | 6610 | 0 |
| 335 | 20241206 | 135500 | 1451643740 | 6610 | 6600 | 6610 | 6600 | 54 |
| 336 | 20241206 | 135400 | 1451286900 | 6610 | 6580 | 6610 | 6580 | 11 |
| 337 | 20241206 | 135300 | 1451214490 | 6610 | 6610 | 6610 | 6600 | 122 |
| 338 | 20241206 | 135200 | 1450408090 | 6610 | 6600 | 6610 | 6600 | 4 |
| 339 | 20241206 | 135100 | 1450381680 | 6610 | 6600 | 6610 | 6600 | 242 |
| 340 | 20241206 | 135000 | 1448784460 | 6610 | 6600 | 6610 | 6600 | 151 |
| 341 | 20241206 | 134900 | 1447787850 | 6600 | 6600 | 6600 | 6600 | 255 |
| 342 | 20241206 | 134800 | 1446104850 | 6570 | 6570 | 6570 | 6570 | 1 |
| 343 | 20241206 | 134700 | 1446098280 | 6610 | 6610 | 6610 | 6610 | 1 |
| 344 | 20241206 | 134600 | 1446091670 | 6600 | 6600 | 6600 | 6600 | 10 |
| 345 | 20241206 | 134500 | 1446025670 | 6610 | 6610 | 6610 | 6610 | 3 |
| 346 | 20241206 | 134400 | 1446005840 | 6610 | 6610 | 6610 | 6610 | 1 |
| 347 | 20241206 | 134300 | 1445999230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 348 | 20241206 | 134200 | 1445999230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 349 | 20241206 | 134100 | 1445999230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 350 | 20241206 | 134000 | 1445999230 | 6580 | 6580 | 6580 | 6580 | 1300 |
| 351 | 20241206 | 133900 | 1437445230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 352 | 20241206 | 133800 | 1437445230 | 6580 | 6590 | 6590 | 6580 | 31 |
| 353 | 20241206 | 133700 | 1437240950 | 6600 | 6600 | 6600 | 6600 | 59 |
| 354 | 20241206 | 133600 | 1436851550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 355 | 20241206 | 133500 | 1436851550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 356 | 20241206 | 133400 | 1436851550 | 6580 | 6580 | 6580 | 6580 | 5 |
| 357 | 20241206 | 133300 | 1436818650 | 6560 | 6560 | 6560 | 6560 | 0 |
| 358 | 20241206 | 133200 | 1436818650 | 6560 | 6560 | 6560 | 6560 | 97 |
| 359 | 20241206 | 133100 | 1436182330 | 6570 | 6570 | 6570 | 6570 | 31 |
| 360 | 20241206 | 133000 | 1435978660 | 6570 | 6570 | 6570 | 6570 | 10 |
| 361 | 20241206 | 132900 | 1435912960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 362 | 20241206 | 132800 | 1435912960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 363 | 20241206 | 132700 | 1435912960 | 6540 | 6550 | 6570 | 6540 | 315 |
| 364 | 20241206 | 132600 | 1433849830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 365 | 20241206 | 132500 | 1433849830 | 6540 | 6540 | 6540 | 6540 | 9 |
| 366 | 20241206 | 132400 | 1433790970 | 6570 | 6570 | 6570 | 6570 | 0 |
| 367 | 20241206 | 132300 | 1433790970 | 6570 | 6570 | 6570 | 6540 | 9 |
| 368 | 20241206 | 132200 | 1433732050 | 6550 | 6550 | 6550 | 6550 | 137 |
| 369 | 20241206 | 132100 | 1432834700 | 6570 | 6580 | 6580 | 6570 | 11 |
| 370 | 20241206 | 132000 | 1432762330 | 6580 | 6550 | 6580 | 6550 | 8 |
| 371 | 20241206 | 131900 | 1432709860 | 6560 | 6550 | 6570 | 6550 | 2005 |
| 372 | 20241206 | 131800 | 1419567010 | 6580 | 6580 | 6580 | 6580 | 0 |
| 373 | 20241206 | 131700 | 1419567010 | 6580 | 6580 | 6580 | 6580 | 153 |
| 374 | 20241206 | 131600 | 1418560270 | 6580 | 6580 | 6580 | 6580 | 72 |
| 375 | 20241206 | 131500 | 1418086510 | 6590 | 6580 | 6590 | 6580 | 81 |
| 376 | 20241206 | 131400 | 1417553520 | 6580 | 6580 | 6590 | 6580 | 221 |
| 377 | 20241206 | 131300 | 1416099330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 378 | 20241206 | 131200 | 1416099330 | 6580 | 6580 | 6580 | 6580 | 15 |
| 379 | 20241206 | 131100 | 1416000630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 380 | 20241206 | 131000 | 1416000630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 381 | 20241206 | 130900 | 1416000630 | 6580 | 6580 | 6580 | 6580 | 6 |
| 382 | 20241206 | 130800 | 1415961150 | 6590 | 6540 | 6590 | 6540 | 25 |
| 383 | 20241206 | 130700 | 1415797600 | 6590 | 6550 | 6590 | 6550 | 364 |
| 384 | 20241206 | 130600 | 1413413360 | 6590 | 6560 | 6590 | 6560 | 1000 |
| 385 | 20241206 | 130500 | 1406830830 | 6590 | 6550 | 6590 | 6540 | 514 |
| 386 | 20241206 | 130400 | 1403464120 | 6590 | 6550 | 6590 | 6540 | 602 |
| 387 | 20241206 | 130300 | 1399525940 | 6550 | 6600 | 6600 | 6550 | 188 |
| 388 | 20241206 | 130200 | 1398289540 | 6600 | 6600 | 6600 | 6600 | 2 |
| 389 | 20241206 | 130100 | 1398276340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 390 | 20241206 | 130000 | 1398276340 | 6600 | 6570 | 6600 | 6570 | 500 |
| 391 | 20241206 | 125900 | 1394986100 | 6570 | 6570 | 6580 | 6540 | 31 |
| 392 | 20241206 | 125800 | 1394782450 | 6580 | 6580 | 6580 | 6580 | 20 |
| 393 | 20241206 | 125700 | 1394650850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 394 | 20241206 | 125600 | 1394650850 | 6580 | 6550 | 6580 | 6540 | 814 |
| 395 | 20241206 | 125500 | 1389311650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 396 | 20241206 | 125400 | 1389311650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 397 | 20241206 | 125300 | 1389311650 | 6570 | 6550 | 6570 | 6550 | 3 |
| 398 | 20241206 | 125200 | 1389291980 | 6550 | 6530 | 6570 | 6530 | 23 |
| 399 | 20241206 | 125100 | 1389141330 | 6540 | 6570 | 6570 | 6540 | 221 |
| 400 | 20241206 | 125000 | 1387689660 | 6570 | 6540 | 6580 | 6530 | 229 |
| 401 | 20241206 | 124900 | 1386192440 | 6540 | 6550 | 6550 | 6540 | 100 |
| 402 | 20241206 | 124800 | 1385538430 | 6590 | 6590 | 6590 | 6590 | 0 |
| 403 | 20241206 | 124700 | 1385538430 | 6590 | 6600 | 6600 | 6550 | 3900 |
| 404 | 20241206 | 124600 | 1359993340 | 6560 | 6560 | 6560 | 6560 | 681 |
| 405 | 20241206 | 124500 | 1355525980 | 6610 | 6580 | 6610 | 6560 | 174 |
| 406 | 20241206 | 124400 | 1354382030 | 6620 | 6600 | 6620 | 6580 | 22 |
| 407 | 20241206 | 124300 | 1354236830 | 6620 | 6620 | 6620 | 6620 | 0 |
| 408 | 20241206 | 124200 | 1354236830 | 6620 | 6620 | 6620 | 6620 | 0 |
| 409 | 20241206 | 124100 | 1354236830 | 6620 | 6580 | 6620 | 6570 | 1202 |
| 410 | 20241206 | 124000 | 1346339540 | 6620 | 6620 | 6620 | 6620 | 0 |
| 411 | 20241206 | 123900 | 1346339540 | 6620 | 6620 | 6620 | 6620 | 0 |
| 412 | 20241206 | 123800 | 1346339540 | 6620 | 6580 | 6620 | 6570 | 102 |
| 413 | 20241206 | 123700 | 1345668680 | 6580 | 6580 | 6580 | 6580 | 158 |
| 414 | 20241206 | 123600 | 1344629040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 415 | 20241206 | 123500 | 1344629040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 416 | 20241206 | 123400 | 1344629040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 417 | 20241206 | 123300 | 1344629040 | 6630 | 6630 | 6630 | 6630 | 769 |
| 418 | 20241206 | 123200 | 1339530570 | 6630 | 6630 | 6630 | 6630 | 3 |
| 419 | 20241206 | 123100 | 1339510680 | 6620 | 6620 | 6620 | 6620 | 11 |
| 420 | 20241206 | 123000 | 1339437860 | 6630 | 6630 | 6630 | 6630 | 4 |
| 421 | 20241206 | 122900 | 1339411340 | 6640 | 6640 | 6640 | 6640 | 30 |
| 422 | 20241206 | 122800 | 1339212140 | 6640 | 6640 | 6640 | 6640 | 0 |
| 423 | 20241206 | 122700 | 1339212140 | 6640 | 6640 | 6640 | 6640 | 63 |
| 424 | 20241206 | 122600 | 1338793820 | 6640 | 6640 | 6640 | 6640 | 3 |
| 425 | 20241206 | 122500 | 1338773900 | 6640 | 6590 | 6640 | 6590 | 128 |
| 426 | 20241206 | 122400 | 1337929770 | 6570 | 6570 | 6570 | 6570 | 2 |
| 427 | 20241206 | 122300 | 1337916630 | 6590 | 6600 | 6600 | 6560 | 2001 |
| 428 | 20241206 | 122200 | 1324746060 | 6650 | 6650 | 6650 | 6650 | 1 |
| 429 | 20241206 | 122100 | 1324739410 | 6610 | 6610 | 6610 | 6610 | 253 |
| 430 | 20241206 | 122000 | 1323067080 | 6650 | 6640 | 6650 | 6640 | 602 |
| 431 | 20241206 | 121900 | 1319069790 | 6640 | 6640 | 6640 | 6640 | 0 |
| 432 | 20241206 | 121800 | 1319069790 | 6640 | 6610 | 6640 | 6610 | 1501 |
| 433 | 20241206 | 121700 | 1309113490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 434 | 20241206 | 121600 | 1309113490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 435 | 20241206 | 121500 | 1309113490 | 6610 | 6610 | 6610 | 6610 | 1 |
| 436 | 20241206 | 121400 | 1309106880 | 6600 | 6600 | 6600 | 6600 | 100 |
| 437 | 20241206 | 121300 | 1308446880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 438 | 20241206 | 121200 | 1308446880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 439 | 20241206 | 121100 | 1308446880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 440 | 20241206 | 121000 | 1308446880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 441 | 20241206 | 120900 | 1308446880 | 6610 | 6610 | 6610 | 6610 | 7 |
| 442 | 20241206 | 120800 | 1308400610 | 6610 | 6610 | 6610 | 6610 | 0 |
| 443 | 20241206 | 120700 | 1308400610 | 6610 | 6610 | 6610 | 6610 | 2 |
| 444 | 20241206 | 120600 | 1308387390 | 6610 | 6600 | 6610 | 6600 | 1000 |
| 445 | 20241206 | 120500 | 1301781260 | 6600 | 6600 | 6600 | 6600 | 2 |
| 446 | 20241206 | 120400 | 1301768060 | 6600 | 6600 | 6600 | 6600 | 1 |
| 447 | 20241206 | 120300 | 1301761460 | 6570 | 6580 | 6580 | 6570 | 461 |
| 448 | 20241206 | 120200 | 1298728760 | 6610 | 6610 | 6610 | 6610 | 0 |
| 449 | 20241206 | 120100 | 1298728760 | 6610 | 6600 | 6610 | 6600 | 15 |
| 450 | 20241206 | 120000 | 1298629680 | 6600 | 6580 | 6600 | 6580 | 125 |
| 451 | 20241206 | 115900 | 1297807140 | 6600 | 6600 | 6600 | 6580 | 163 |
| 452 | 20241206 | 115800 | 1296732720 | 6600 | 6600 | 6600 | 6600 | 0 |
| 453 | 20241206 | 115700 | 1296732720 | 6600 | 6600 | 6600 | 6600 | 0 |
| 454 | 20241206 | 115600 | 1296732720 | 6600 | 6600 | 6600 | 6600 | 77 |
| 455 | 20241206 | 115500 | 1296224520 | 6600 | 6590 | 6600 | 6590 | 553 |
| 456 | 20241206 | 115400 | 1292575820 | 6600 | 6600 | 6600 | 6590 | 673 |
| 457 | 20241206 | 115300 | 1288135930 | 6630 | 6630 | 6630 | 6630 | 1 |
| 458 | 20241206 | 115200 | 1288129300 | 6600 | 6600 | 6600 | 6600 | 10 |
| 459 | 20241206 | 115100 | 1288063300 | 6630 | 6610 | 6630 | 6600 | 124 |
| 460 | 20241206 | 115000 | 1287243850 | 6620 | 6620 | 6630 | 6620 | 166 |
| 461 | 20241206 | 114900 | 1286143820 | 6620 | 6620 | 6630 | 6600 | 188 |
| 462 | 20241206 | 114800 | 1284898080 | 6620 | 6610 | 6620 | 6610 | 2 |
| 463 | 20241206 | 114700 | 1284884850 | 6610 | 6610 | 6610 | 6610 | 2 |
| 464 | 20241206 | 114600 | 1284871630 | 6630 | 6620 | 6630 | 6620 | 501 |
| 465 | 20241206 | 114500 | 1281555000 | 6620 | 6610 | 6620 | 6590 | 1049 |
| 466 | 20241206 | 114400 | 1274611240 | 6620 | 6620 | 6620 | 6620 | 1 |
| 467 | 20241206 | 114300 | 1274604620 | 6590 | 6580 | 6590 | 6570 | 213 |
| 468 | 20241206 | 114200 | 1273204020 | 6570 | 6570 | 6570 | 6570 | 1 |
| 469 | 20241206 | 114100 | 1273197450 | 6610 | 6560 | 6610 | 6560 | 4001 |
| 470 | 20241206 | 114000 | 1246801690 | 6570 | 6580 | 6580 | 6570 | 805 |
| 471 | 20241206 | 113900 | 1241510900 | 6610 | 6610 | 6610 | 6610 | 298 |
| 472 | 20241206 | 113800 | 1239541120 | 6620 | 6610 | 6620 | 6610 | 1817 |
| 473 | 20241206 | 113700 | 1227530740 | 6580 | 6580 | 6580 | 6580 | 21 |
| 474 | 20241206 | 113600 | 1227392560 | 6620 | 6620 | 6620 | 6620 | 0 |
| 475 | 20241206 | 113500 | 1227392560 | 6620 | 6590 | 6620 | 6570 | 286 |
| 476 | 20241206 | 113400 | 1225510470 | 6620 | 6600 | 6620 | 6600 | 243 |
| 477 | 20241206 | 113300 | 1223904350 | 6610 | 6610 | 6610 | 6610 | 503 |
| 478 | 20241206 | 113200 | 1220579520 | 6610 | 6610 | 6610 | 6590 | 167 |
| 479 | 20241206 | 113100 | 1219478290 | 6590 | 6600 | 6610 | 6590 | 377 |
| 480 | 20241206 | 113000 | 1216993650 | 6610 | 6610 | 6610 | 6610 | 1090 |
| 481 | 20241206 | 112900 | 1209788750 | 6610 | 6610 | 6610 | 6610 | 1 |
| 482 | 20241206 | 112800 | 1209782140 | 6580 | 6610 | 6610 | 6580 | 2 |
| 483 | 20241206 | 112700 | 1209768950 | 6570 | 6610 | 6610 | 6570 | 575 |
| 484 | 20241206 | 112600 | 1205988200 | 6610 | 6590 | 6620 | 6590 | 1591 |
| 485 | 20241206 | 112500 | 1195480330 | 6570 | 6590 | 6590 | 6570 | 121 |
| 486 | 20241206 | 112400 | 1194684140 | 6600 | 6570 | 6600 | 6560 | 190 |
| 487 | 20241206 | 112300 | 1193437640 | 6610 | 6550 | 6620 | 6550 | 2517 |
| 488 | 20241206 | 112200 | 1176839540 | 6540 | 6540 | 6550 | 6540 | 108 |
| 489 | 20241206 | 112100 | 1176133180 | 6540 | 6540 | 6540 | 6530 | 682 |
| 490 | 20241206 | 112000 | 1171672910 | 6540 | 6530 | 6540 | 6530 | 1111 |
| 491 | 20241206 | 111900 | 1164415070 | 6540 | 6540 | 6540 | 6540 | 0 |
| 492 | 20241206 | 111800 | 1164415070 | 6540 | 6510 | 6540 | 6510 | 280 |
| 493 | 20241206 | 111700 | 1162585410 | 6520 | 6490 | 6520 | 6490 | 171 |
| 494 | 20241206 | 111600 | 1161470550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 495 | 20241206 | 111500 | 1161470550 | 6490 | 6490 | 6520 | 6470 | 1784 |
| 496 | 20241206 | 111400 | 1149845910 | 6490 | 6490 | 6490 | 6490 | 71 |
| 497 | 20241206 | 111300 | 1149385120 | 6490 | 6490 | 6490 | 6480 | 131 |
| 498 | 20241206 | 111200 | 1148535330 | 6450 | 6450 | 6450 | 6450 | 5 |
| 499 | 20241206 | 111100 | 1148503080 | 6440 | 6450 | 6450 | 6440 | 335 |
| 500 | 20241206 | 111000 | 1146342420 | 6430 | 6470 | 6500 | 6430 | 1868 |
| 501 | 20241206 | 110900 | 1134311010 | 6470 | 6520 | 6520 | 6470 | 170 |
| 502 | 20241206 | 110800 | 1133210360 | 6520 | 6520 | 6520 | 6520 | 103 |
| 503 | 20241206 | 110700 | 1132538800 | 6520 | 6520 | 6520 | 6520 | 10 |
| 504 | 20241206 | 110600 | 1132473600 | 6500 | 6430 | 6500 | 6430 | 114 |
| 505 | 20241206 | 110500 | 1131733740 | 6420 | 6460 | 6460 | 6420 | 360 |
| 506 | 20241206 | 110400 | 1129415450 | 6540 | 6520 | 6540 | 6520 | 1105 |
| 507 | 20241206 | 110300 | 1122204490 | 6520 | 6520 | 6520 | 6520 | 2001 |
| 508 | 20241206 | 110200 | 1109157970 | 6520 | 6550 | 6550 | 6460 | 24 |
| 509 | 20241206 | 110100 | 1109002600 | 6430 | 6490 | 6600 | 6430 | 1021 |
| 510 | 20241206 | 110000 | 1102367090 | 6490 | 6490 | 6490 | 6440 | 137 |
| 511 | 20241206 | 105900 | 1101484710 | 6440 | 6480 | 6490 | 6440 | 333 |
| 512 | 20241206 | 105800 | 1099328040 | 6450 | 6450 | 6450 | 6450 | 294 |
| 513 | 20241206 | 105700 | 1097431740 | 6440 | 6400 | 6440 | 6400 | 829 |
| 514 | 20241206 | 105600 | 1092096770 | 6390 | 6420 | 6420 | 6390 | 731 |
| 515 | 20241206 | 105500 | 1087418280 | 6440 | 6420 | 6440 | 6370 | 3316 |
| 516 | 20241206 | 105400 | 1066191820 | 6440 | 6410 | 6450 | 6410 | 444 |
| 517 | 20241206 | 105300 | 1063341360 | 6410 | 6440 | 6440 | 6410 | 1582 |
| 518 | 20241206 | 105200 | 1053189540 | 6450 | 6460 | 6460 | 6450 | 537 |
| 519 | 20241206 | 105100 | 1049725390 | 6460 | 6500 | 6500 | 6460 | 245 |
| 520 | 20241206 | 105000 | 1048138930 | 6500 | 6550 | 6550 | 6450 | 2404 |
| 521 | 20241206 | 104900 | 1032554640 | 6560 | 6480 | 6560 | 6470 | 629 |
| 522 | 20241206 | 104800 | 1028452370 | 6480 | 6530 | 6530 | 6480 | 604 |
| 523 | 20241206 | 104700 | 1024535990 | 6490 | 6530 | 6530 | 6490 | 71 |
| 524 | 20241206 | 104600 | 1024075160 | 6480 | 6520 | 6520 | 6480 | 3459 |
| 525 | 20241206 | 104500 | 1001637700 | 6530 | 6530 | 6700 | 6510 | 1222 |
| 526 | 20241206 | 104400 | 993611330 | 6530 | 6530 | 6530 | 6530 | 1 |
| 527 | 20241206 | 104300 | 993604800 | 6530 | 6490 | 6530 | 6490 | 322 |
| 528 | 20241206 | 104200 | 991514880 | 6480 | 6470 | 6480 | 6470 | 96 |
| 529 | 20241206 | 104100 | 990892810 | 6480 | 6510 | 6510 | 6480 | 585 |
| 530 | 20241206 | 104000 | 987098950 | 6510 | 6520 | 6520 | 6510 | 400 |
| 531 | 20241206 | 103900 | 984494460 | 6520 | 6510 | 6540 | 6510 | 188 |
| 532 | 20241206 | 103800 | 983268320 | 6510 | 6520 | 6570 | 6510 | 134 |
| 533 | 20241206 | 103700 | 982394940 | 6570 | 6560 | 6570 | 6550 | 939 |
| 534 | 20241206 | 103600 | 976244420 | 6560 | 6560 | 6560 | 6560 | 81 |
| 535 | 20241206 | 103500 | 975713060 | 6600 | 6600 | 6600 | 6600 | 0 |
| 536 | 20241206 | 103400 | 975713060 | 6600 | 6600 | 6600 | 6600 | 0 |
| 537 | 20241206 | 103300 | 975713060 | 6600 | 6600 | 6600 | 6600 | 5 |
| 538 | 20241206 | 103200 | 975680060 | 6600 | 6520 | 6690 | 6520 | 7518 |
| 539 | 20241206 | 103100 | 925907050 | 6520 | 6470 | 6520 | 6470 | 796 |
| 540 | 20241206 | 103000 | 920753670 | 6470 | 6410 | 6470 | 6400 | 1219 |
| 541 | 20241206 | 102900 | 912929660 | 6460 | 6450 | 6470 | 6400 | 1286 |
| 542 | 20241206 | 102800 | 904622150 | 6450 | 6470 | 6470 | 6380 | 5064 |
| 543 | 20241206 | 102700 | 872203370 | 6470 | 6470 | 6480 | 6470 | 2022 |
| 544 | 20241206 | 102600 | 859116620 | 6470 | 6490 | 6510 | 6470 | 274 |
| 545 | 20241206 | 102500 | 857336600 | 6510 | 6480 | 6510 | 6360 | 15807 |
| 546 | 20241206 | 102400 | 755606200 | 6470 | 6510 | 6510 | 6470 | 1204 |
| 547 | 20241206 | 102300 | 747811720 | 6510 | 6480 | 6510 | 6460 | 168 |
| 548 | 20241206 | 102200 | 746719850 | 6470 | 6470 | 6470 | 6470 | 857 |
| 549 | 20241206 | 102100 | 741175060 | 6480 | 6510 | 6510 | 6480 | 310 |
| 550 | 20241206 | 102000 | 739157260 | 6520 | 6500 | 6520 | 6480 | 2463 |
| 551 | 20241206 | 101900 | 723162100 | 6500 | 6510 | 6520 | 6500 | 5585 |
| 552 | 20241206 | 101800 | 686839790 | 6510 | 6530 | 6530 | 6510 | 3590 |
| 553 | 20241206 | 101700 | 663434160 | 6530 | 6540 | 6540 | 6530 | 698 |
| 554 | 20241206 | 101600 | 658873130 | 6540 | 6540 | 6540 | 6540 | 1262 |
| 555 | 20241206 | 101500 | 650619650 | 6550 | 6550 | 6550 | 6550 | 2550 |
| 556 | 20241206 | 101400 | 633917150 | 6560 | 6560 | 6560 | 6550 | 208 |
| 557 | 20241206 | 101300 | 632552680 | 6560 | 6560 | 6560 | 6550 | 204 |
| 558 | 20241206 | 101200 | 631215040 | 6560 | 6570 | 6570 | 6560 | 4078 |
| 559 | 20241206 | 101100 | 604431610 | 6580 | 6590 | 6590 | 6580 | 616 |
| 560 | 20241206 | 101000 | 600378300 | 6590 | 6590 | 6590 | 6590 | 112 |
| 561 | 20241206 | 100900 | 599640220 | 6590 | 6590 | 6590 | 6590 | 25 |
| 562 | 20241206 | 100800 | 599475470 | 6600 | 6600 | 6600 | 6570 | 1549 |
| 563 | 20241206 | 100700 | 589253510 | 6600 | 6600 | 6600 | 6600 | 490 |
| 564 | 20241206 | 100600 | 586019510 | 6600 | 6580 | 6600 | 6570 | 220 |
| 565 | 20241206 | 100500 | 584571660 | 6620 | 6620 | 6620 | 6620 | 3 |
| 566 | 20241206 | 100400 | 584551800 | 6600 | 6590 | 6600 | 6590 | 80 |
| 567 | 20241206 | 100300 | 584024580 | 6610 | 6600 | 6610 | 6590 | 115 |
| 568 | 20241206 | 100200 | 583264570 | 6600 | 6600 | 6610 | 6600 | 114 |
| 569 | 20241206 | 100100 | 582512160 | 6600 | 6580 | 6600 | 6580 | 2033 |
| 570 | 20241206 | 100000 | 569135000 | 6600 | 6600 | 6600 | 6580 | 2304 |
| 571 | 20241206 | 095900 | 553971530 | 6600 | 6600 | 6600 | 6600 | 41 |
| 572 | 20241206 | 095800 | 553700930 | 6600 | 6600 | 6600 | 6590 | 814 |
| 573 | 20241206 | 095700 | 548333940 | 6590 | 6600 | 6610 | 6590 | 776 |
| 574 | 20241206 | 095600 | 543212570 | 6600 | 6620 | 6620 | 6600 | 191 |
| 575 | 20241206 | 095500 | 541951950 | 6600 | 6590 | 6600 | 6590 | 668 |
| 576 | 20241206 | 095400 | 537549500 | 6580 | 6590 | 6590 | 6580 | 1890 |
| 577 | 20241206 | 095300 | 525108180 | 6590 | 6560 | 6590 | 6560 | 178 |
| 578 | 20241206 | 095200 | 523938970 | 6560 | 6600 | 6600 | 6550 | 8717 |
| 579 | 20241206 | 095100 | 466673750 | 6610 | 6670 | 6670 | 6600 | 1691 |
| 580 | 20241206 | 095000 | 455496040 | 6670 | 6610 | 6670 | 6610 | 1436 |
| 581 | 20241206 | 094900 | 445994460 | 6610 | 6650 | 6710 | 6600 | 2924 |
| 582 | 20241206 | 094800 | 426617970 | 6660 | 6600 | 6690 | 6600 | 1096 |
| 583 | 20241206 | 094700 | 419304900 | 6610 | 6620 | 6680 | 6590 | 3672 |
| 584 | 20241206 | 094600 | 395005700 | 6630 | 6620 | 6630 | 6610 | 323 |
| 585 | 20241206 | 094500 | 392867420 | 6630 | 6640 | 6640 | 6630 | 114 |
| 586 | 20241206 | 094400 | 392111580 | 6620 | 6620 | 6640 | 6620 | 303 |
| 587 | 20241206 | 094300 | 390105700 | 6640 | 6650 | 6650 | 6600 | 111 |
| 588 | 20241206 | 094200 | 389372580 | 6650 | 6660 | 6680 | 6600 | 5025 |
| 589 | 20241206 | 094100 | 356188660 | 6680 | 6680 | 6680 | 6630 | 626 |
| 590 | 20241206 | 094000 | 352031630 | 6690 | 6650 | 6690 | 6630 | 102 |
| 591 | 20241206 | 093900 | 351353310 | 6690 | 6710 | 6710 | 6630 | 1426 |
| 592 | 20241206 | 093800 | 341892430 | 6640 | 6630 | 6720 | 6610 | 2840 |
| 593 | 20241206 | 093700 | 323054680 | 6630 | 6620 | 6640 | 6600 | 3830 |
| 594 | 20241206 | 093600 | 297754810 | 6640 | 6640 | 6640 | 6600 | 4259 |
| 595 | 20241206 | 093500 | 269588500 | 6630 | 6650 | 6650 | 6630 | 205 |
| 596 | 20241206 | 093400 | 268226620 | 6650 | 6660 | 6660 | 6620 | 2002 |
| 597 | 20241206 | 093300 | 254945750 | 6670 | 6680 | 6680 | 6650 | 823 |
| 598 | 20241206 | 093200 | 249471780 | 6680 | 6650 | 6680 | 6650 | 59 |
| 599 | 20241206 | 093100 | 249079370 | 6660 | 6690 | 6700 | 6660 | 5818 |
| 600 | 20241206 | 093000 | 210288980 | 6720 | 6720 | 6720 | 6720 | 1007 |
| 601 | 20241206 | 092900 | 203521940 | 6720 | 6720 | 6720 | 6680 | 3509 |
| 602 | 20241206 | 092800 | 180023090 | 6720 | 6720 | 6720 | 6720 | 14 |
| 603 | 20241206 | 092700 | 179929010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 604 | 20241206 | 092600 | 179929010 | 6720 | 6700 | 6720 | 6700 | 307 |
| 605 | 20241206 | 092500 | 177865990 | 6700 | 6700 | 6700 | 6700 | 63 |
| 606 | 20241206 | 092400 | 177443890 | 6720 | 6710 | 6720 | 6700 | 70 |
| 607 | 20241206 | 092300 | 176974190 | 6700 | 6700 | 6700 | 6700 | 7 |
| 608 | 20241206 | 092200 | 176927290 | 6700 | 6680 | 6700 | 6670 | 1404 |
| 609 | 20241206 | 092100 | 167550080 | 6680 | 6690 | 6690 | 6680 | 28 |
| 610 | 20241206 | 092000 | 167363010 | 6690 | 6690 | 6700 | 6690 | 223 |
| 611 | 20241206 | 091900 | 165871130 | 6690 | 6700 | 6700 | 6660 | 1752 |
| 612 | 20241206 | 091800 | 154176200 | 6710 | 6710 | 6710 | 6680 | 703 |
| 613 | 20241206 | 091700 | 149479960 | 6710 | 6720 | 6720 | 6680 | 5876 |
| 614 | 20241206 | 091600 | 110116340 | 6710 | 6710 | 6710 | 6710 | 1174 |
| 615 | 20241206 | 091500 | 102238800 | 6720 | 6730 | 6730 | 6720 | 856 |
| 616 | 20241206 | 091400 | 96478390 | 6730 | 6730 | 6730 | 6730 | 867 |
| 617 | 20241206 | 091300 | 90643480 | 6760 | 6730 | 6760 | 6730 | 3 |
| 618 | 20241206 | 091200 | 90623260 | 6770 | 6710 | 6770 | 6710 | 153 |
| 619 | 20241206 | 091100 | 89588760 | 6720 | 6730 | 6760 | 6720 | 387 |
| 620 | 20241206 | 091000 | 86985450 | 6750 | 6750 | 6750 | 6750 | 61 |
| 621 | 20241206 | 090900 | 86573700 | 6770 | 6780 | 6780 | 6710 | 2579 |
| 622 | 20241206 | 090800 | 69217340 | 6790 | 6790 | 6790 | 6790 | 31 |
| 623 | 20241206 | 090700 | 69006850 | 6790 | 6770 | 6790 | 6770 | 183 |
| 624 | 20241206 | 090600 | 67767680 | 6770 | 6760 | 6770 | 6760 | 21 |
| 625 | 20241206 | 090500 | 67625710 | 6760 | 6780 | 6780 | 6760 | 1001 |
| 626 | 20241206 | 090400 | 60858930 | 6780 | 6780 | 6780 | 6760 | 2634 |
| 627 | 20241206 | 090300 | 43043020 | 6780 | 6790 | 6790 | 6780 | 3516 |
| 628 | 20241206 | 090200 | 19174540 | 6790 | 6850 | 6850 | 6790 | 1837 |
| 629 | 20241206 | 090100 | 6691010 | 6850 | 6840 | 6850 | 6840 | 13 |
| 630 | 20241206 | 090000 | 6601990 | 6840 | 6790 | 6840 | 6790 | 971 |