29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 3 | 20241204 | 184000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20241204 | 183900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20241204 | 183800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20241204 | 183700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20241204 | 183600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20241204 | 183500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20241204 | 183400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20241204 | 183300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20241204 | 183200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20241204 | 183100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20241204 | 183000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20241204 | 182900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20241204 | 182800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20241204 | 182700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20241204 | 182600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20241204 | 182500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20241204 | 182400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20241204 | 182300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20241204 | 182200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20241204 | 182100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20241204 | 182000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20241204 | 181900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20241204 | 181800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20241204 | 181700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20241204 | 181600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20241204 | 181500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20241204 | 181400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20241204 | 181300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20241204 | 181200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20241204 | 181100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 33 | 20241204 | 181000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20241204 | 180900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20241204 | 180800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20241204 | 180700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20241204 | 180600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20241204 | 180500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20241204 | 180400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20241204 | 180300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20241204 | 180200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20241204 | 180100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20241204 | 180000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20241204 | 175900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20241204 | 175800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20241204 | 175700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20241204 | 175600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20241204 | 175500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20241204 | 175400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20241204 | 175300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20241204 | 175200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20241204 | 175100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20241204 | 175000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20241204 | 174900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20241204 | 174800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20241204 | 174700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20241204 | 174600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20241204 | 174500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20241204 | 174400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20241204 | 174300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20241204 | 174200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20241204 | 174100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 63 | 20241204 | 174000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20241204 | 173900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20241204 | 173800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20241204 | 173700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20241204 | 173600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20241204 | 173500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20241204 | 173400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20241204 | 173300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20241204 | 173200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20241204 | 173100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20241204 | 173000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20241204 | 172900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20241204 | 172800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20241204 | 172700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20241204 | 172600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20241204 | 172500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20241204 | 172400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20241204 | 172300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20241204 | 172200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20241204 | 172100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20241204 | 172000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20241204 | 171900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20241204 | 171800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20241204 | 171700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20241204 | 171600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20241204 | 171500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20241204 | 171400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20241204 | 171300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20241204 | 171200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20241204 | 171100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 93 | 20241204 | 171000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20241204 | 170900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20241204 | 170800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20241204 | 170700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20241204 | 170600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20241204 | 170500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20241204 | 170400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20241204 | 170300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20241204 | 170200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20241204 | 170100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20241204 | 170000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20241204 | 165900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20241204 | 165800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20241204 | 165700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20241204 | 165600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20241204 | 165500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20241204 | 165400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20241204 | 165300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20241204 | 165200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20241204 | 165100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20241204 | 165000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20241204 | 164900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20241204 | 164800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20241204 | 164700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20241204 | 164600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20241204 | 164500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20241204 | 164400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20241204 | 164300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20241204 | 164200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20241204 | 164100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 123 | 20241204 | 164000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20241204 | 163900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20241204 | 163800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20241204 | 163700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20241204 | 163600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20241204 | 163500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20241204 | 163400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20241204 | 163300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20241204 | 163200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20241204 | 163100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20241204 | 163000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20241204 | 162900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20241204 | 162800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20241204 | 162700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20241204 | 162600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20241204 | 162500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20241204 | 162400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20241204 | 162300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20241204 | 162200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20241204 | 162100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20241204 | 162000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20241204 | 161900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20241204 | 161800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20241204 | 161700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20241204 | 161600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20241204 | 161500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20241204 | 161400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20241204 | 161300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20241204 | 161200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20241204 | 161100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 153 | 20241204 | 161000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20241204 | 160900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20241204 | 160800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20241204 | 160700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20241204 | 160600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20241204 | 160500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20241204 | 160400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20241204 | 160300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20241204 | 160200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20241204 | 160100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20241204 | 160000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20241204 | 155900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20241204 | 155800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20241204 | 155700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20241204 | 155600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20241204 | 155500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20241204 | 155400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20241204 | 155300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20241204 | 155200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20241204 | 155100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20241204 | 155000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20241204 | 154900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20241204 | 154800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20241204 | 154700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20241204 | 154600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20241204 | 154500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20241204 | 154400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20241204 | 154300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20241204 | 154200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20241204 | 154100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 183 | 20241204 | 154000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20241204 | 153900 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20241204 | 153800 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20241204 | 153700 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20241204 | 153600 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20241204 | 153500 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20241204 | 153400 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20241204 | 153300 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20241204 | 153200 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20241204 | 153100 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20241204 | 153000 | 4876572510 | 6530 | 6530 | 6530 | 6530 | 2461 |
| 194 | 20241204 | 152900 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20241204 | 152800 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20241204 | 152700 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20241204 | 152600 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20241204 | 152500 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20241204 | 152400 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20241204 | 152300 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20241204 | 152200 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20241204 | 152100 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 203 | 20241204 | 152000 | 4860502180 | 6540 | 6540 | 6540 | 6540 | 0 |
| 204 | 20241204 | 151900 | 4860502180 | 6540 | 6550 | 6560 | 6540 | 1059 |
| 205 | 20241204 | 151800 | 4853563880 | 6570 | 6540 | 6570 | 6540 | 315 |
| 206 | 20241204 | 151700 | 4851500370 | 6530 | 6550 | 6550 | 6530 | 1336 |
| 207 | 20241204 | 151600 | 4842755670 | 6560 | 6550 | 6560 | 6540 | 1353 |
| 208 | 20241204 | 151500 | 4833892050 | 6550 | 6530 | 6550 | 6530 | 503 |
| 209 | 20241204 | 151400 | 4830607400 | 6550 | 6540 | 6550 | 6510 | 244 |
| 210 | 20241204 | 151300 | 4829014050 | 6540 | 6550 | 6550 | 6540 | 1517 |
| 211 | 20241204 | 151200 | 4819077850 | 6570 | 6570 | 6570 | 6570 | 3 |
| 212 | 20241204 | 151100 | 4819058140 | 6570 | 6570 | 6570 | 6570 | 1 |
| 213 | 20241204 | 151000 | 4819051570 | 6570 | 6540 | 6570 | 6540 | 1802 |
| 214 | 20241204 | 150900 | 4807233010 | 6540 | 6540 | 6540 | 6540 | 302 |
| 215 | 20241204 | 150800 | 4805257930 | 6540 | 6530 | 6540 | 6530 | 510 |
| 216 | 20241204 | 150700 | 4801927530 | 6530 | 6540 | 6540 | 6530 | 105 |
| 217 | 20241204 | 150600 | 4801240870 | 6530 | 6530 | 6530 | 6530 | 1 |
| 218 | 20241204 | 150500 | 4801234340 | 6560 | 6550 | 6560 | 6530 | 168 |
| 219 | 20241204 | 150400 | 4800137200 | 6530 | 6540 | 6560 | 6530 | 1368 |
| 220 | 20241204 | 150300 | 4791187930 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20241204 | 150200 | 4791187930 | 6560 | 6560 | 6560 | 6560 | 10 |
| 222 | 20241204 | 150100 | 4791122330 | 6560 | 6550 | 6560 | 6550 | 4 |
| 223 | 20241204 | 150000 | 4791096110 | 6530 | 6590 | 6590 | 6520 | 258 |
| 224 | 20241204 | 145900 | 4789411510 | 6580 | 6590 | 6590 | 6580 | 4 |
| 225 | 20241204 | 145800 | 4789385160 | 6500 | 6510 | 6510 | 6500 | 218 |
| 226 | 20241204 | 145700 | 4787967860 | 6550 | 6550 | 6550 | 6500 | 3987 |
| 227 | 20241204 | 145600 | 4761879920 | 6550 | 6550 | 6600 | 6550 | 3355 |
| 228 | 20241204 | 145500 | 4739896910 | 6550 | 6570 | 6570 | 6540 | 8027 |
| 229 | 20241204 | 145400 | 4687281480 | 6570 | 6580 | 6580 | 6570 | 1343 |
| 230 | 20241204 | 145300 | 4678445050 | 6590 | 6590 | 6590 | 6590 | 0 |
| 231 | 20241204 | 145200 | 4678445050 | 6590 | 6600 | 6600 | 6590 | 104 |
| 232 | 20241204 | 145100 | 4677759640 | 6600 | 6600 | 6600 | 6590 | 2429 |
| 233 | 20241204 | 145000 | 4661728440 | 6600 | 6630 | 6640 | 6600 | 659 |
| 234 | 20241204 | 144900 | 4657363630 | 6640 | 6640 | 6640 | 6640 | 232 |
| 235 | 20241204 | 144800 | 4655823150 | 6650 | 6650 | 6660 | 6650 | 1009 |
| 236 | 20241204 | 144700 | 4649113260 | 6650 | 6630 | 6650 | 6610 | 1405 |
| 237 | 20241204 | 144600 | 4639806820 | 6630 | 6640 | 6640 | 6630 | 14 |
| 238 | 20241204 | 144500 | 4639713980 | 6620 | 6620 | 6650 | 6620 | 1306 |
| 239 | 20241204 | 144400 | 4631053980 | 6620 | 6650 | 6670 | 6620 | 942 |
| 240 | 20241204 | 144300 | 4624784540 | 6630 | 6650 | 6650 | 6620 | 842 |
| 241 | 20241204 | 144200 | 4619203650 | 6670 | 6580 | 6670 | 6580 | 5219 |
| 242 | 20241204 | 144100 | 4584665530 | 6550 | 6560 | 6590 | 6550 | 253 |
| 243 | 20241204 | 144000 | 4583007270 | 6560 | 6590 | 6590 | 6560 | 74 |
| 244 | 20241204 | 143900 | 4582519670 | 6590 | 6580 | 6590 | 6550 | 572 |
| 245 | 20241204 | 143800 | 4578750990 | 6580 | 6540 | 6580 | 6540 | 220 |
| 246 | 20241204 | 143700 | 4577311750 | 6540 | 6550 | 6550 | 6540 | 126 |
| 247 | 20241204 | 143600 | 4576486590 | 6570 | 6570 | 6570 | 6570 | 1204 |
| 248 | 20241204 | 143500 | 4568576310 | 6570 | 6570 | 6570 | 6570 | 50 |
| 249 | 20241204 | 143400 | 4568247810 | 6550 | 6520 | 6550 | 6470 | 5728 |
| 250 | 20241204 | 143300 | 4530993370 | 6540 | 6540 | 6550 | 6520 | 611 |
| 251 | 20241204 | 143200 | 4527002100 | 6550 | 6570 | 6570 | 6550 | 262 |
| 252 | 20241204 | 143100 | 4525285520 | 6570 | 6570 | 6570 | 6570 | 81 |
| 253 | 20241204 | 143000 | 4524753350 | 6570 | 6550 | 6570 | 6530 | 2659 |
| 254 | 20241204 | 142900 | 4507359390 | 6560 | 6560 | 6560 | 6560 | 65 |
| 255 | 20241204 | 142800 | 4506932990 | 6580 | 6570 | 6580 | 6570 | 103 |
| 256 | 20241204 | 142700 | 4506255560 | 6570 | 6570 | 6570 | 6560 | 198 |
| 257 | 20241204 | 142600 | 4504956290 | 6560 | 6570 | 6570 | 6560 | 141 |
| 258 | 20241204 | 142500 | 4504029930 | 6590 | 6590 | 6590 | 6590 | 32 |
| 259 | 20241204 | 142400 | 4503819050 | 6590 | 6590 | 6590 | 6590 | 0 |
| 260 | 20241204 | 142300 | 4503819050 | 6590 | 6590 | 6590 | 6590 | 240 |
| 261 | 20241204 | 142200 | 4502237450 | 6590 | 6590 | 6600 | 6590 | 470 |
| 262 | 20241204 | 142100 | 4499140140 | 6570 | 6570 | 6570 | 6570 | 590 |
| 263 | 20241204 | 142000 | 4495263840 | 6570 | 6580 | 6580 | 6570 | 1529 |
| 264 | 20241204 | 141900 | 4485212290 | 6600 | 6600 | 6600 | 6600 | 72 |
| 265 | 20241204 | 141800 | 4484737090 | 6610 | 6590 | 6610 | 6560 | 2068 |
| 266 | 20241204 | 141700 | 4471095240 | 6600 | 6600 | 6600 | 6600 | 408 |
| 267 | 20241204 | 141600 | 4468402440 | 6600 | 6600 | 6600 | 6600 | 792 |
| 268 | 20241204 | 141500 | 4463175240 | 6600 | 6600 | 6620 | 6600 | 776 |
| 269 | 20241204 | 141400 | 4458047250 | 6580 | 6590 | 6590 | 6580 | 3761 |
| 270 | 20241204 | 141300 | 4433298340 | 6600 | 6620 | 6620 | 6600 | 1265 |
| 271 | 20241204 | 141200 | 4424931610 | 6610 | 6610 | 6620 | 6610 | 221 |
| 272 | 20241204 | 141100 | 4423470070 | 6610 | 6600 | 6610 | 6600 | 2544 |
| 273 | 20241204 | 141000 | 4406671340 | 6590 | 6560 | 6590 | 6560 | 5557 |
| 274 | 20241204 | 140900 | 4370133000 | 6560 | 6560 | 6560 | 6500 | 1454 |
| 275 | 20241204 | 140800 | 4360610360 | 6590 | 6560 | 6590 | 6560 | 49 |
| 276 | 20241204 | 140700 | 4360288680 | 6560 | 6580 | 6580 | 6550 | 1108 |
| 277 | 20241204 | 140600 | 4353021430 | 6580 | 6580 | 6590 | 6570 | 253 |
| 278 | 20241204 | 140500 | 4351356820 | 6590 | 6550 | 6590 | 6550 | 707 |
| 279 | 20241204 | 140400 | 4346705610 | 6550 | 6540 | 6550 | 6530 | 851 |
| 280 | 20241204 | 140300 | 4341138170 | 6580 | 6550 | 6580 | 6530 | 2234 |
| 281 | 20241204 | 140200 | 4326475620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 282 | 20241204 | 140100 | 4326475620 | 6560 | 6560 | 6560 | 6520 | 648 |
| 283 | 20241204 | 140000 | 4322229970 | 6560 | 6520 | 6560 | 6520 | 123 |
| 284 | 20241204 | 135900 | 4321426910 | 6520 | 6520 | 6530 | 6520 | 560 |
| 285 | 20241204 | 135800 | 4317773160 | 6500 | 6500 | 6500 | 6470 | 1145 |
| 286 | 20241204 | 135700 | 4310330690 | 6500 | 6500 | 6500 | 6500 | 1185 |
| 287 | 20241204 | 135600 | 4302628190 | 6530 | 6510 | 6530 | 6510 | 501 |
| 288 | 20241204 | 135500 | 4299366660 | 6510 | 6530 | 6530 | 6510 | 71 |
| 289 | 20241204 | 135400 | 4298904250 | 6540 | 6500 | 6540 | 6500 | 1010 |
| 290 | 20241204 | 135300 | 4292299300 | 6530 | 6540 | 6540 | 6530 | 1455 |
| 291 | 20241204 | 135200 | 4282786600 | 6540 | 6540 | 6570 | 6540 | 1237 |
| 292 | 20241204 | 135100 | 4274690900 | 6500 | 6550 | 6550 | 6500 | 1450 |
| 293 | 20241204 | 135000 | 4265248220 | 6580 | 6550 | 6580 | 6540 | 916 |
| 294 | 20241204 | 134900 | 4259250460 | 6580 | 6580 | 6600 | 6580 | 951 |
| 295 | 20241204 | 134800 | 4252990000 | 6600 | 6480 | 6600 | 6480 | 16092 |
| 296 | 20241204 | 134700 | 4147978600 | 6470 | 6450 | 6470 | 6450 | 1798 |
| 297 | 20241204 | 134600 | 4136351900 | 6450 | 6450 | 6450 | 6450 | 42 |
| 298 | 20241204 | 134500 | 4136081000 | 6370 | 6450 | 6450 | 6370 | 7437 |
| 299 | 20241204 | 134400 | 4088475110 | 6460 | 6460 | 6460 | 6460 | 1166 |
| 300 | 20241204 | 134300 | 4080942750 | 6450 | 6460 | 6460 | 6450 | 400 |
| 301 | 20241204 | 134200 | 4078362250 | 6470 | 6450 | 6470 | 6450 | 205 |
| 302 | 20241204 | 134100 | 4077039900 | 6480 | 6470 | 6480 | 6470 | 1283 |
| 303 | 20241204 | 134000 | 4068728540 | 6470 | 6470 | 6470 | 6460 | 595 |
| 304 | 20241204 | 133900 | 4064879090 | 6430 | 6460 | 6470 | 6430 | 1126 |
| 305 | 20241204 | 133800 | 4057601050 | 6470 | 6440 | 6470 | 6420 | 8171 |
| 306 | 20241204 | 133700 | 4004823810 | 6420 | 6420 | 6420 | 6420 | 203 |
| 307 | 20241204 | 133600 | 4003520550 | 6450 | 6430 | 6450 | 6420 | 745 |
| 308 | 20241204 | 133500 | 3998727170 | 6460 | 6460 | 6460 | 6460 | 186 |
| 309 | 20241204 | 133400 | 3997525610 | 6400 | 6430 | 6460 | 6400 | 1911 |
| 310 | 20241204 | 133300 | 3985205770 | 6420 | 6390 | 6420 | 6390 | 3022 |
| 311 | 20241204 | 133200 | 3965810700 | 6390 | 6400 | 6400 | 6390 | 365 |
| 312 | 20241204 | 133100 | 3963477850 | 6440 | 6400 | 6440 | 6390 | 1013 |
| 313 | 20241204 | 133000 | 3956977270 | 6400 | 6410 | 6410 | 6400 | 210 |
| 314 | 20241204 | 132900 | 3955633170 | 6420 | 6410 | 6420 | 6400 | 1578 |
| 315 | 20241204 | 132800 | 3945505050 | 6420 | 6440 | 6440 | 6420 | 207 |
| 316 | 20241204 | 132700 | 3944176070 | 6430 | 6420 | 6430 | 6420 | 200 |
| 317 | 20241204 | 132600 | 3942890080 | 6430 | 6430 | 6430 | 6430 | 1000 |
| 318 | 20241204 | 132500 | 3936460080 | 6410 | 6430 | 6430 | 6410 | 201 |
| 319 | 20241204 | 132400 | 3935171470 | 6430 | 6420 | 6430 | 6400 | 542 |
| 320 | 20241204 | 132300 | 3931693140 | 6420 | 6400 | 6420 | 6400 | 401 |
| 321 | 20241204 | 132200 | 3929126720 | 6390 | 6390 | 6390 | 6390 | 156 |
| 322 | 20241204 | 132100 | 3928129880 | 6390 | 6340 | 6390 | 6340 | 547 |
| 323 | 20241204 | 132000 | 3924647210 | 6340 | 6340 | 6340 | 6340 | 1 |
| 324 | 20241204 | 131900 | 3924640870 | 6400 | 6330 | 6400 | 6330 | 261 |
| 325 | 20241204 | 131800 | 3922988670 | 6400 | 6390 | 6400 | 6310 | 5819 |
| 326 | 20241204 | 131700 | 3886018320 | 6390 | 6390 | 6390 | 6390 | 0 |
| 327 | 20241204 | 131600 | 3886018320 | 6390 | 6370 | 6390 | 6370 | 499 |
| 328 | 20241204 | 131500 | 3882831670 | 6380 | 6390 | 6390 | 6380 | 147 |
| 329 | 20241204 | 131400 | 3881893340 | 6390 | 6390 | 6390 | 6360 | 512 |
| 330 | 20241204 | 131300 | 3878636960 | 6370 | 6380 | 6390 | 6370 | 1113 |
| 331 | 20241204 | 131200 | 3871543760 | 6390 | 6390 | 6390 | 6390 | 548 |
| 332 | 20241204 | 131100 | 3868042040 | 6400 | 6400 | 6400 | 6400 | 177 |
| 333 | 20241204 | 131000 | 3866909240 | 6400 | 6390 | 6400 | 6390 | 190 |
| 334 | 20241204 | 130900 | 3865694200 | 6390 | 6380 | 6390 | 6380 | 28 |
| 335 | 20241204 | 130800 | 3865515410 | 6380 | 6380 | 6380 | 6380 | 3 |
| 336 | 20241204 | 130700 | 3865496270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 337 | 20241204 | 130600 | 3865496270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 338 | 20241204 | 130500 | 3865496270 | 6380 | 6370 | 6380 | 6360 | 89 |
| 339 | 20241204 | 130400 | 3864928570 | 6380 | 6360 | 6380 | 6360 | 914 |
| 340 | 20241204 | 130300 | 3859115330 | 6360 | 6350 | 6360 | 6340 | 166 |
| 341 | 20241204 | 130200 | 3858060770 | 6350 | 6340 | 6350 | 6340 | 17 |
| 342 | 20241204 | 130100 | 3857952980 | 6340 | 6350 | 6350 | 6340 | 286 |
| 343 | 20241204 | 130000 | 3856139540 | 6350 | 6350 | 6360 | 6340 | 1195 |
| 344 | 20241204 | 125900 | 3848545070 | 6360 | 6360 | 6360 | 6360 | 14 |
| 345 | 20241204 | 125800 | 3848456030 | 6350 | 6350 | 6350 | 6340 | 514 |
| 346 | 20241204 | 125700 | 3845192330 | 6340 | 6330 | 6350 | 6330 | 345 |
| 347 | 20241204 | 125600 | 3843005130 | 6350 | 6350 | 6350 | 6340 | 212 |
| 348 | 20241204 | 125500 | 3841660840 | 6340 | 6340 | 6340 | 6320 | 520 |
| 349 | 20241204 | 125400 | 3838368040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 350 | 20241204 | 125300 | 3838368040 | 6330 | 6330 | 6330 | 6330 | 1 |
| 351 | 20241204 | 125200 | 3838361710 | 6310 | 6310 | 6310 | 6310 | 1 |
| 352 | 20241204 | 125100 | 3838355400 | 6300 | 6330 | 6330 | 6300 | 500 |
| 353 | 20241204 | 125000 | 3835200400 | 6330 | 6300 | 6330 | 6300 | 210 |
| 354 | 20241204 | 124900 | 3833877100 | 6330 | 6330 | 6330 | 6330 | 0 |
| 355 | 20241204 | 124800 | 3833877100 | 6330 | 6320 | 6330 | 6320 | 10 |
| 356 | 20241204 | 124700 | 3833813820 | 6290 | 6290 | 6300 | 6290 | 1060 |
| 357 | 20241204 | 124600 | 3827146400 | 6290 | 6310 | 6310 | 6290 | 2629 |
| 358 | 20241204 | 124500 | 3810604330 | 6320 | 6330 | 6330 | 6320 | 32 |
| 359 | 20241204 | 124400 | 3810401780 | 6330 | 6280 | 6330 | 6280 | 75 |
| 360 | 20241204 | 124300 | 3809930280 | 6270 | 6280 | 6280 | 6270 | 500 |
| 361 | 20241204 | 124200 | 3806794780 | 6280 | 6330 | 6330 | 6280 | 4280 |
| 362 | 20241204 | 124100 | 3779853830 | 6300 | 6310 | 6310 | 6300 | 395 |
| 363 | 20241204 | 124000 | 3777362330 | 6320 | 6280 | 6320 | 6250 | 4458 |
| 364 | 20241204 | 123900 | 3749434620 | 6290 | 6310 | 6310 | 6290 | 3411 |
| 365 | 20241204 | 123800 | 3727954950 | 6310 | 6290 | 6310 | 6280 | 1819 |
| 366 | 20241204 | 123700 | 3716513730 | 6290 | 6340 | 6340 | 6290 | 10921 |
| 367 | 20241204 | 123600 | 3647651500 | 6350 | 6370 | 6370 | 6350 | 1898 |
| 368 | 20241204 | 123500 | 3635592980 | 6350 | 6350 | 6360 | 6350 | 313 |
| 369 | 20241204 | 123400 | 3633602500 | 6340 | 6340 | 6340 | 6330 | 623 |
| 370 | 20241204 | 123300 | 3629657380 | 6340 | 6420 | 6420 | 6300 | 47317 |
| 371 | 20241204 | 123200 | 3331042910 | 6420 | 6430 | 6450 | 6420 | 1113 |
| 372 | 20241204 | 123100 | 3323881260 | 6450 | 6450 | 6450 | 6440 | 581 |
| 373 | 20241204 | 123000 | 3320138520 | 6470 | 6450 | 6470 | 6450 | 159 |
| 374 | 20241204 | 122900 | 3319112930 | 6480 | 6480 | 6480 | 6480 | 0 |
| 375 | 20241204 | 122800 | 3319112930 | 6480 | 6490 | 6490 | 6460 | 9 |
| 376 | 20241204 | 122700 | 3319054600 | 6490 | 6450 | 6490 | 6450 | 1033 |
| 377 | 20241204 | 122600 | 3312391630 | 6450 | 6440 | 6450 | 6440 | 257 |
| 378 | 20241204 | 122500 | 3310736530 | 6450 | 6500 | 6500 | 6450 | 555 |
| 379 | 20241204 | 122400 | 3307153880 | 6470 | 6480 | 6480 | 6470 | 1389 |
| 380 | 20241204 | 122300 | 3298155410 | 6500 | 6500 | 6500 | 6500 | 0 |
| 381 | 20241204 | 122200 | 3298155410 | 6500 | 6500 | 6500 | 6500 | 10 |
| 382 | 20241204 | 122100 | 3298090410 | 6500 | 6500 | 6500 | 6490 | 2787 |
| 383 | 20241204 | 122000 | 3279978180 | 6530 | 6520 | 6530 | 6510 | 508 |
| 384 | 20241204 | 121900 | 3276671030 | 6520 | 6550 | 6550 | 6520 | 573 |
| 385 | 20241204 | 121800 | 3272933530 | 6600 | 6560 | 6600 | 6510 | 4278 |
| 386 | 20241204 | 121700 | 3244999920 | 6530 | 6530 | 6530 | 6530 | 73 |
| 387 | 20241204 | 121600 | 3244523230 | 6550 | 6560 | 6560 | 6550 | 14 |
| 388 | 20241204 | 121500 | 3244431510 | 6570 | 6570 | 6570 | 6570 | 44 |
| 389 | 20241204 | 121400 | 3244142430 | 6570 | 6560 | 6570 | 6560 | 1202 |
| 390 | 20241204 | 121300 | 3236250530 | 6560 | 6550 | 6560 | 6550 | 504 |
| 391 | 20241204 | 121200 | 3232949310 | 6550 | 6540 | 6550 | 6540 | 2000 |
| 392 | 20241204 | 121100 | 3219864770 | 6550 | 6550 | 6550 | 6550 | 0 |
| 393 | 20241204 | 121000 | 3219864770 | 6550 | 6540 | 6550 | 6540 | 50 |
| 394 | 20241204 | 120900 | 3219537740 | 6500 | 6500 | 6500 | 6500 | 2000 |
| 395 | 20241204 | 120800 | 3206537740 | 6500 | 6510 | 6510 | 6500 | 2100 |
| 396 | 20241204 | 120700 | 3192884410 | 6550 | 6530 | 6550 | 6530 | 1618 |
| 397 | 20241204 | 120600 | 3182318550 | 6480 | 6520 | 6520 | 6480 | 737 |
| 398 | 20241204 | 120500 | 3177536950 | 6470 | 6480 | 6480 | 6470 | 896 |
| 399 | 20241204 | 120400 | 3171736830 | 6480 | 6490 | 6500 | 6480 | 211 |
| 400 | 20241204 | 120300 | 3170368850 | 6530 | 6490 | 6530 | 6480 | 601 |
| 401 | 20241204 | 120200 | 3166468820 | 6540 | 6470 | 6540 | 6470 | 120 |
| 402 | 20241204 | 120100 | 3165691560 | 6470 | 6570 | 6570 | 6470 | 10406 |
| 403 | 20241204 | 120000 | 3097899330 | 6570 | 6630 | 6630 | 6560 | 678 |
| 404 | 20241204 | 115900 | 3093445020 | 6590 | 6640 | 6640 | 6590 | 10611 |
| 405 | 20241204 | 115800 | 3023329750 | 6640 | 6650 | 6650 | 6630 | 1397 |
| 406 | 20241204 | 115700 | 3014049450 | 6680 | 6680 | 6680 | 6680 | 11 |
| 407 | 20241204 | 115600 | 3013975970 | 6680 | 6650 | 6680 | 6640 | 1198 |
| 408 | 20241204 | 115500 | 3005999390 | 6680 | 6660 | 6680 | 6650 | 109 |
| 409 | 20241204 | 115400 | 3005273760 | 6680 | 6680 | 6690 | 6680 | 30 |
| 410 | 20241204 | 115300 | 3005073220 | 6700 | 6650 | 6700 | 6650 | 275 |
| 411 | 20241204 | 115200 | 3003234920 | 6690 | 6690 | 6700 | 6680 | 1966 |
| 412 | 20241204 | 115100 | 2990085280 | 6690 | 6650 | 6690 | 6650 | 3356 |
| 413 | 20241204 | 115000 | 2967688250 | 6650 | 6650 | 6670 | 6610 | 806 |
| 414 | 20241204 | 114900 | 2962331790 | 6650 | 6630 | 6670 | 6590 | 606 |
| 415 | 20241204 | 114800 | 2958311410 | 6660 | 6670 | 6670 | 6630 | 649 |
| 416 | 20241204 | 114700 | 2954002600 | 6660 | 6630 | 6660 | 6630 | 1366 |
| 417 | 20241204 | 114600 | 2944917170 | 6660 | 6660 | 6660 | 6660 | 587 |
| 418 | 20241204 | 114500 | 2941007750 | 6670 | 6660 | 6670 | 6660 | 3197 |
| 419 | 20241204 | 114400 | 2919693270 | 6650 | 6610 | 6660 | 6610 | 8827 |
| 420 | 20241204 | 114300 | 2861031470 | 6610 | 6640 | 6640 | 6610 | 474 |
| 421 | 20241204 | 114200 | 2857888820 | 6600 | 6630 | 6640 | 6600 | 3149 |
| 422 | 20241204 | 114100 | 2837076260 | 6630 | 6590 | 6630 | 6590 | 5069 |
| 423 | 20241204 | 114000 | 2803602700 | 6590 | 6610 | 6610 | 6590 | 750 |
| 424 | 20241204 | 113900 | 2798660130 | 6620 | 6620 | 6620 | 6620 | 53 |
| 425 | 20241204 | 113800 | 2798309270 | 6610 | 6540 | 6610 | 6530 | 2096 |
| 426 | 20241204 | 113700 | 2784509530 | 6570 | 6570 | 6570 | 6570 | 3 |
| 427 | 20241204 | 113600 | 2784489820 | 6570 | 6610 | 6620 | 6510 | 12422 |
| 428 | 20241204 | 113500 | 2703154470 | 6520 | 6600 | 6640 | 6520 | 8567 |
| 429 | 20241204 | 113400 | 2646629370 | 6630 | 6600 | 6630 | 6600 | 25 |
| 430 | 20241204 | 113300 | 2646464160 | 6600 | 6570 | 6630 | 6560 | 2351 |
| 431 | 20241204 | 113200 | 2630997080 | 6550 | 6520 | 6550 | 6520 | 1374 |
| 432 | 20241204 | 113100 | 2622027000 | 6520 | 6600 | 6650 | 6520 | 3295 |
| 433 | 20241204 | 113000 | 2600416200 | 6650 | 6620 | 6650 | 6600 | 13052 |
| 434 | 20241204 | 112900 | 2513995980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 435 | 20241204 | 112800 | 2513995980 | 6610 | 6600 | 6610 | 6600 | 3381 |
| 436 | 20241204 | 112700 | 2491663080 | 6590 | 6560 | 6590 | 6560 | 1492 |
| 437 | 20241204 | 112600 | 2481851660 | 6570 | 6570 | 6570 | 6570 | 104 |
| 438 | 20241204 | 112500 | 2481168380 | 6540 | 6550 | 6580 | 6540 | 12 |
| 439 | 20241204 | 112400 | 2481089760 | 6570 | 6580 | 6600 | 6570 | 5117 |
| 440 | 20241204 | 112300 | 2447378000 | 6580 | 6550 | 6580 | 6550 | 3016 |
| 441 | 20241204 | 112200 | 2427556180 | 6560 | 6510 | 6560 | 6510 | 5271 |
| 442 | 20241204 | 112100 | 2393081680 | 6520 | 6520 | 6520 | 6520 | 231 |
| 443 | 20241204 | 112000 | 2391575560 | 6500 | 6500 | 6510 | 6500 | 1467 |
| 444 | 20241204 | 111900 | 2382037840 | 6490 | 6480 | 6500 | 6480 | 3895 |
| 445 | 20241204 | 111800 | 2356757480 | 6480 | 6480 | 6480 | 6450 | 406 |
| 446 | 20241204 | 111700 | 2354135700 | 6480 | 6480 | 6480 | 6480 | 2 |
| 447 | 20241204 | 111600 | 2354122740 | 6480 | 6450 | 6480 | 6450 | 1460 |
| 448 | 20241204 | 111500 | 2344679590 | 6460 | 6460 | 6460 | 6450 | 232 |
| 449 | 20241204 | 111400 | 2343181980 | 6460 | 6450 | 6460 | 6450 | 255 |
| 450 | 20241204 | 111300 | 2341534990 | 6450 | 6450 | 6450 | 6450 | 2 |
| 451 | 20241204 | 111200 | 2341522090 | 6460 | 6460 | 6460 | 6460 | 467 |
| 452 | 20241204 | 111100 | 2338505270 | 6400 | 6470 | 6500 | 6400 | 11318 |
| 453 | 20241204 | 111000 | 2265961890 | 6470 | 6510 | 6510 | 6470 | 936 |
| 454 | 20241204 | 110900 | 2259899570 | 6480 | 6470 | 6520 | 6470 | 526 |
| 455 | 20241204 | 110800 | 2256495290 | 6470 | 6550 | 6550 | 6470 | 708 |
| 456 | 20241204 | 110700 | 2251880650 | 6550 | 6530 | 6550 | 6510 | 1907 |
| 457 | 20241204 | 110600 | 2239415940 | 6570 | 6560 | 6600 | 6530 | 4385 |
| 458 | 20241204 | 110500 | 2210529530 | 6490 | 6500 | 6580 | 6490 | 5591 |
| 459 | 20241204 | 110400 | 2173899500 | 6500 | 6470 | 6510 | 6470 | 4280 |
| 460 | 20241204 | 110300 | 2146100340 | 6480 | 6450 | 6480 | 6440 | 2103 |
| 461 | 20241204 | 110200 | 2132501940 | 6440 | 6430 | 6440 | 6430 | 1504 |
| 462 | 20241204 | 110100 | 2122826200 | 6430 | 6420 | 6430 | 6400 | 1675 |
| 463 | 20241204 | 110000 | 2112058170 | 6410 | 6390 | 6410 | 6380 | 1405 |
| 464 | 20241204 | 105900 | 2103068650 | 6370 | 6370 | 6370 | 6370 | 276 |
| 465 | 20241204 | 105800 | 2101310530 | 6370 | 6370 | 6370 | 6370 | 424 |
| 466 | 20241204 | 105700 | 2098609650 | 6370 | 6370 | 6370 | 6370 | 5 |
| 467 | 20241204 | 105600 | 2098577800 | 6370 | 6370 | 6370 | 6370 | 5 |
| 468 | 20241204 | 105500 | 2098545950 | 6360 | 6360 | 6360 | 6360 | 381 |
| 469 | 20241204 | 105400 | 2096122790 | 6370 | 6370 | 6370 | 6370 | 48 |
| 470 | 20241204 | 105300 | 2095817030 | 6370 | 6370 | 6370 | 6370 | 100 |
| 471 | 20241204 | 105200 | 2095180030 | 6370 | 6370 | 6370 | 6370 | 100 |
| 472 | 20241204 | 105100 | 2094543030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 473 | 20241204 | 105000 | 2094543030 | 6370 | 6390 | 6400 | 6370 | 583 |
| 474 | 20241204 | 104900 | 2090823750 | 6400 | 6440 | 6440 | 6400 | 1161 |
| 475 | 20241204 | 104800 | 2083367390 | 6440 | 6440 | 6440 | 6440 | 3 |
| 476 | 20241204 | 104700 | 2083348070 | 6440 | 6440 | 6440 | 6440 | 100 |
| 477 | 20241204 | 104600 | 2082704070 | 6440 | 6440 | 6450 | 6440 | 31 |
| 478 | 20241204 | 104500 | 2082504380 | 6450 | 6420 | 6450 | 6420 | 810 |
| 479 | 20241204 | 104400 | 2077286530 | 6420 | 6420 | 6420 | 6420 | 1 |
| 480 | 20241204 | 104300 | 2077280110 | 6360 | 6380 | 6380 | 6360 | 500 |
| 481 | 20241204 | 104200 | 2074098880 | 6410 | 6410 | 6410 | 6410 | 60 |
| 482 | 20241204 | 104100 | 2073714280 | 6440 | 6410 | 6440 | 6410 | 109 |
| 483 | 20241204 | 104000 | 2073012400 | 6440 | 6410 | 6440 | 6410 | 1015 |
| 484 | 20241204 | 103900 | 2066485150 | 6410 | 6410 | 6410 | 6410 | 45 |
| 485 | 20241204 | 103800 | 2066196700 | 6410 | 6410 | 6410 | 6370 | 157 |
| 486 | 20241204 | 103700 | 2065192210 | 6400 | 6350 | 6400 | 6350 | 2912 |
| 487 | 20241204 | 103600 | 2046590230 | 6350 | 6350 | 6350 | 6350 | 206 |
| 488 | 20241204 | 103500 | 2045282130 | 6320 | 6360 | 6370 | 6320 | 40 |
| 489 | 20241204 | 103400 | 2045028310 | 6380 | 6380 | 6380 | 6380 | 0 |
| 490 | 20241204 | 103300 | 2045028310 | 6380 | 6350 | 6390 | 6350 | 2405 |
| 491 | 20241204 | 103200 | 2029693650 | 6340 | 6330 | 6340 | 6330 | 1190 |
| 492 | 20241204 | 103100 | 2022156050 | 6330 | 6330 | 6330 | 6260 | 2569 |
| 493 | 20241204 | 103000 | 2006010380 | 6300 | 6320 | 6320 | 6300 | 1464 |
| 494 | 20241204 | 102900 | 1996780920 | 6320 | 6340 | 6340 | 6320 | 2060 |
| 495 | 20241204 | 102800 | 1983721720 | 6340 | 6340 | 6340 | 6340 | 40 |
| 496 | 20241204 | 102700 | 1983468120 | 6310 | 6300 | 6360 | 6300 | 1340 |
| 497 | 20241204 | 102600 | 1974976900 | 6320 | 6360 | 6360 | 6300 | 750 |
| 498 | 20241204 | 102500 | 1970239000 | 6370 | 6350 | 6380 | 6320 | 55 |
| 499 | 20241204 | 102400 | 1969889210 | 6350 | 6350 | 6350 | 6350 | 102 |
| 500 | 20241204 | 102300 | 1969241510 | 6350 | 6300 | 6350 | 6290 | 1888 |
| 501 | 20241204 | 102200 | 1957298930 | 6340 | 6310 | 6340 | 6310 | 707 |
| 502 | 20241204 | 102100 | 1952822960 | 6290 | 6320 | 6340 | 6290 | 638 |
| 503 | 20241204 | 102000 | 1948786440 | 6330 | 6310 | 6330 | 6310 | 3206 |
| 504 | 20241204 | 101900 | 1928530180 | 6330 | 6300 | 6330 | 6280 | 1362 |
| 505 | 20241204 | 101800 | 1919957980 | 6300 | 6300 | 6300 | 6260 | 1301 |
| 506 | 20241204 | 101700 | 1911811360 | 6300 | 6300 | 6300 | 6300 | 1 |
| 507 | 20241204 | 101600 | 1911805060 | 6250 | 6300 | 6340 | 6250 | 3011 |
| 508 | 20241204 | 101500 | 1892872160 | 6300 | 6230 | 6310 | 6230 | 1259 |
| 509 | 20241204 | 101400 | 1884955450 | 6250 | 6230 | 6250 | 6230 | 632 |
| 510 | 20241204 | 101300 | 1881017890 | 6230 | 6230 | 6230 | 6230 | 100 |
| 511 | 20241204 | 101200 | 1880394890 | 6230 | 6230 | 6230 | 6230 | 20 |
| 512 | 20241204 | 101100 | 1880270290 | 6230 | 6220 | 6250 | 6210 | 1110 |
| 513 | 20241204 | 101000 | 1873369810 | 6230 | 6230 | 6230 | 6230 | 137 |
| 514 | 20241204 | 100900 | 1872516300 | 6250 | 6240 | 6250 | 6230 | 397 |
| 515 | 20241204 | 100800 | 1870039190 | 6250 | 6240 | 6250 | 6240 | 31 |
| 516 | 20241204 | 100700 | 1869845540 | 6250 | 6240 | 6280 | 6240 | 1652 |
| 517 | 20241204 | 100600 | 1859519910 | 6240 | 6250 | 6250 | 6230 | 313 |
| 518 | 20241204 | 100500 | 1857565890 | 6250 | 6220 | 6250 | 6210 | 4121 |
| 519 | 20241204 | 100400 | 1831973400 | 6210 | 6250 | 6250 | 6210 | 998 |
| 520 | 20241204 | 100300 | 1825761300 | 6250 | 6250 | 6250 | 6250 | 1334 |
| 521 | 20241204 | 100200 | 1817423800 | 6240 | 6200 | 6240 | 6200 | 692 |
| 522 | 20241204 | 100100 | 1813125320 | 6160 | 6160 | 6160 | 6160 | 230 |
| 523 | 20241204 | 100000 | 1811708520 | 6160 | 6180 | 6180 | 6160 | 1000 |
| 524 | 20241204 | 095900 | 1805542700 | 6190 | 6200 | 6210 | 6180 | 1164 |
| 525 | 20241204 | 095800 | 1798337170 | 6190 | 6190 | 6220 | 6190 | 8 |
| 526 | 20241204 | 095700 | 1798287470 | 6230 | 6190 | 6230 | 6190 | 1434 |
| 527 | 20241204 | 095600 | 1789397370 | 6160 | 6150 | 6160 | 6150 | 875 |
| 528 | 20241204 | 095500 | 1784008180 | 6110 | 6130 | 6130 | 6110 | 133 |
| 529 | 20241204 | 095400 | 1783195530 | 6150 | 6100 | 6150 | 6100 | 301 |
| 530 | 20241204 | 095300 | 1781359380 | 6160 | 6150 | 6160 | 5960 | 14711 |
| 531 | 20241204 | 095200 | 1692127910 | 6120 | 6120 | 6150 | 6110 | 4284 |
| 532 | 20241204 | 095100 | 1665897980 | 6120 | 6150 | 6150 | 6120 | 862 |
| 533 | 20241204 | 095000 | 1660616080 | 6160 | 6090 | 6160 | 6080 | 4621 |
| 534 | 20241204 | 094900 | 1632416630 | 6090 | 6080 | 6100 | 6080 | 2889 |
| 535 | 20241204 | 094800 | 1614794290 | 6060 | 6030 | 6070 | 6030 | 2796 |
| 536 | 20241204 | 094700 | 1597884160 | 6020 | 6010 | 6020 | 5990 | 3772 |
| 537 | 20241204 | 094600 | 1575228750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 538 | 20241204 | 094500 | 1575228750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 539 | 20241204 | 094400 | 1575228750 | 5950 | 6070 | 6070 | 5950 | 11807 |
| 540 | 20241204 | 094300 | 1504494030 | 6070 | 6100 | 6100 | 6070 | 846 |
| 541 | 20241204 | 094200 | 1499349620 | 6140 | 6000 | 6190 | 6000 | 10661 |
| 542 | 20241204 | 094100 | 1434918310 | 6000 | 6060 | 6150 | 5950 | 36563 |
| 543 | 20241204 | 094000 | 1214217720 | 6060 | 6220 | 6220 | 6050 | 10671 |
| 544 | 20241204 | 093900 | 1148779820 | 6200 | 6200 | 6200 | 6160 | 16147 |
| 545 | 20241204 | 093800 | 1049121740 | 6200 | 6250 | 6250 | 6200 | 4436 |
| 546 | 20241204 | 093700 | 1021530070 | 6260 | 6260 | 6260 | 6260 | 617 |
| 547 | 20241204 | 093600 | 1017667650 | 6240 | 6270 | 6270 | 6240 | 2578 |
| 548 | 20241204 | 093500 | 1001537820 | 6280 | 6390 | 6390 | 6280 | 3188 |
| 549 | 20241204 | 093400 | 981407410 | 6390 | 6360 | 6410 | 6340 | 2721 |
| 550 | 20241204 | 093300 | 964122420 | 6360 | 6390 | 6400 | 6360 | 1226 |
| 551 | 20241204 | 093200 | 956288390 | 6390 | 6370 | 6390 | 6370 | 173 |
| 552 | 20241204 | 093100 | 955184820 | 6340 | 6340 | 6340 | 6340 | 0 |
| 553 | 20241204 | 093000 | 955184820 | 6340 | 6350 | 6350 | 6340 | 1116 |
| 554 | 20241204 | 092900 | 948102340 | 6370 | 6350 | 6370 | 6340 | 1011 |
| 555 | 20241204 | 092800 | 941690790 | 6350 | 6360 | 6360 | 6350 | 752 |
| 556 | 20241204 | 092700 | 936911460 | 6390 | 6360 | 6390 | 6360 | 1618 |
| 557 | 20241204 | 092600 | 926620860 | 6360 | 6360 | 6360 | 6340 | 2538 |
| 558 | 20241204 | 092500 | 910504530 | 6360 | 6360 | 6360 | 6360 | 167 |
| 559 | 20241204 | 092400 | 909442410 | 6380 | 6350 | 6380 | 6350 | 526 |
| 560 | 20241204 | 092300 | 906086560 | 6380 | 6380 | 6380 | 6380 | 114 |
| 561 | 20241204 | 092200 | 905359240 | 6330 | 6340 | 6340 | 6330 | 203 |
| 562 | 20241204 | 092100 | 904073260 | 6340 | 6410 | 6410 | 6330 | 7750 |
| 563 | 20241204 | 092000 | 854837360 | 6410 | 6420 | 6420 | 6410 | 429 |
| 564 | 20241204 | 091900 | 852084540 | 6430 | 6440 | 6440 | 6420 | 69 |
| 565 | 20241204 | 091800 | 851640660 | 6440 | 6470 | 6470 | 6440 | 1334 |
| 566 | 20241204 | 091700 | 843016790 | 6480 | 6510 | 6510 | 6480 | 226 |
| 567 | 20241204 | 091600 | 841545830 | 6510 | 6470 | 6520 | 6470 | 766 |
| 568 | 20241204 | 091500 | 836588860 | 6470 | 6500 | 6500 | 6470 | 1095 |
| 569 | 20241204 | 091400 | 829503370 | 6500 | 6500 | 6500 | 6460 | 1336 |
| 570 | 20241204 | 091300 | 820837510 | 6520 | 6520 | 6530 | 6510 | 3794 |
| 571 | 20241204 | 091200 | 796105530 | 6520 | 6500 | 6520 | 6500 | 523 |
| 572 | 20241204 | 091100 | 792698830 | 6490 | 6490 | 6490 | 6430 | 20914 |
| 573 | 20241204 | 091000 | 657940560 | 6490 | 6550 | 6550 | 6490 | 1205 |
| 574 | 20241204 | 090900 | 650084970 | 6550 | 6510 | 6570 | 6480 | 601 |
| 575 | 20241204 | 090800 | 646166630 | 6470 | 6480 | 6510 | 6450 | 2894 |
| 576 | 20241204 | 090700 | 627396490 | 6480 | 6450 | 6510 | 6450 | 4095 |
| 577 | 20241204 | 090600 | 600866200 | 6460 | 6450 | 6460 | 6390 | 3123 |
| 578 | 20241204 | 090500 | 580826380 | 6450 | 6450 | 6500 | 6400 | 17494 |
| 579 | 20241204 | 090400 | 468586770 | 6450 | 6430 | 6450 | 6390 | 3225 |
| 580 | 20241204 | 090300 | 447872810 | 6430 | 6520 | 6530 | 6150 | 31048 |
| 581 | 20241204 | 090200 | 250748160 | 6450 | 6600 | 6600 | 6450 | 2663 |
| 582 | 20241204 | 090100 | 233298300 | 6150 | 6150 | 6150 | 6150 | 0 |
| 583 | 20241204 | 090000 | 233298300 | 6150 | 6620 | 6620 | 6150 | 30221 |