30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 3 | 20241206 | 191800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 4 | 20241206 | 191700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 5 | 20241206 | 191600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 6 | 20241206 | 191500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 7 | 20241206 | 191400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 8 | 20241206 | 191300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 9 | 20241206 | 191200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 10 | 20241206 | 191100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 11 | 20241206 | 191000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 12 | 20241206 | 190900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 13 | 20241206 | 190800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 14 | 20241206 | 190700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 15 | 20241206 | 190600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 16 | 20241206 | 190500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 17 | 20241206 | 190400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 18 | 20241206 | 190300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 19 | 20241206 | 190200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 20 | 20241206 | 190100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 21 | 20241206 | 190000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 22 | 20241206 | 185900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 23 | 20241206 | 185800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 24 | 20241206 | 185700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 25 | 20241206 | 185600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 26 | 20241206 | 185500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 27 | 20241206 | 185400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 28 | 20241206 | 185300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 29 | 20241206 | 185200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 30 | 20241206 | 185100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 31 | 20241206 | 185000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 32 | 20241206 | 184900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 33 | 20241206 | 184800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 34 | 20241206 | 184700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 35 | 20241206 | 184600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 36 | 20241206 | 184500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 37 | 20241206 | 184400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 38 | 20241206 | 184300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 39 | 20241206 | 184200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 40 | 20241206 | 184100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 41 | 20241206 | 184000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 42 | 20241206 | 183900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 43 | 20241206 | 183800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 44 | 20241206 | 183700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 45 | 20241206 | 183600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 46 | 20241206 | 183500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 47 | 20241206 | 183400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 48 | 20241206 | 183300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 49 | 20241206 | 183200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 50 | 20241206 | 183100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 51 | 20241206 | 183000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 52 | 20241206 | 182900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 53 | 20241206 | 182800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 54 | 20241206 | 182700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 55 | 20241206 | 182600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 56 | 20241206 | 182500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 57 | 20241206 | 182400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 58 | 20241206 | 182300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 59 | 20241206 | 182200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 60 | 20241206 | 182100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 61 | 20241206 | 182000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 62 | 20241206 | 181900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 63 | 20241206 | 181800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 64 | 20241206 | 181700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 65 | 20241206 | 181600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 66 | 20241206 | 181500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 67 | 20241206 | 181400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 68 | 20241206 | 181300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 69 | 20241206 | 181200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 70 | 20241206 | 181100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 71 | 20241206 | 181000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 72 | 20241206 | 180900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 73 | 20241206 | 180800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 74 | 20241206 | 180700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 75 | 20241206 | 180600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 76 | 20241206 | 180500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 77 | 20241206 | 180400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 78 | 20241206 | 180300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 79 | 20241206 | 180200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 80 | 20241206 | 180100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 81 | 20241206 | 180000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 82 | 20241206 | 175900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 83 | 20241206 | 175800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 84 | 20241206 | 175700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 85 | 20241206 | 175600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 86 | 20241206 | 175500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 87 | 20241206 | 175400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 88 | 20241206 | 175300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 89 | 20241206 | 175200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 90 | 20241206 | 175100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 91 | 20241206 | 175000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 92 | 20241206 | 174900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 93 | 20241206 | 174800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 94 | 20241206 | 174700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 95 | 20241206 | 174600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 96 | 20241206 | 174500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 97 | 20241206 | 174400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 98 | 20241206 | 174300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 99 | 20241206 | 174200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 100 | 20241206 | 174100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 101 | 20241206 | 174000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 102 | 20241206 | 173900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 103 | 20241206 | 173800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 104 | 20241206 | 173700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 105 | 20241206 | 173600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 106 | 20241206 | 173500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 107 | 20241206 | 173400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 108 | 20241206 | 173300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 109 | 20241206 | 173200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 110 | 20241206 | 173100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 111 | 20241206 | 173000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 112 | 20241206 | 172900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 113 | 20241206 | 172800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 114 | 20241206 | 172700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 115 | 20241206 | 172600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 116 | 20241206 | 172500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 117 | 20241206 | 172400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 118 | 20241206 | 172300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 119 | 20241206 | 172200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 120 | 20241206 | 172100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 121 | 20241206 | 172000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 122 | 20241206 | 171900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 123 | 20241206 | 171800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 124 | 20241206 | 171700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 125 | 20241206 | 171600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 126 | 20241206 | 171500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 127 | 20241206 | 171400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 128 | 20241206 | 171300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 129 | 20241206 | 171200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 130 | 20241206 | 171100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 131 | 20241206 | 171000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 132 | 20241206 | 170900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 133 | 20241206 | 170800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 134 | 20241206 | 170700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 135 | 20241206 | 170600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 136 | 20241206 | 170500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 137 | 20241206 | 170400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 138 | 20241206 | 170300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 139 | 20241206 | 170200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 140 | 20241206 | 170100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 141 | 20241206 | 170000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 142 | 20241206 | 165900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 143 | 20241206 | 165800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 144 | 20241206 | 165700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 145 | 20241206 | 165600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 146 | 20241206 | 165500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 147 | 20241206 | 165400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 148 | 20241206 | 165300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 149 | 20241206 | 165200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 150 | 20241206 | 165100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 151 | 20241206 | 165000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 152 | 20241206 | 164900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 153 | 20241206 | 164800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 154 | 20241206 | 164700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 155 | 20241206 | 164600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 156 | 20241206 | 164500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 157 | 20241206 | 164400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 158 | 20241206 | 164300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 159 | 20241206 | 164200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 160 | 20241206 | 164100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 161 | 20241206 | 164000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 162 | 20241206 | 163900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 163 | 20241206 | 163800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 164 | 20241206 | 163700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 165 | 20241206 | 163600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 166 | 20241206 | 163500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 167 | 20241206 | 163400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 168 | 20241206 | 163300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 169 | 20241206 | 163200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 170 | 20241206 | 163100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 171 | 20241206 | 163000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 172 | 20241206 | 162900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 173 | 20241206 | 162800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 174 | 20241206 | 162700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 175 | 20241206 | 162600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 176 | 20241206 | 162500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 177 | 20241206 | 162400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 178 | 20241206 | 162300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 179 | 20241206 | 162200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 180 | 20241206 | 162100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 181 | 20241206 | 162000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 182 | 20241206 | 161900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 183 | 20241206 | 161800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 184 | 20241206 | 161700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 185 | 20241206 | 161600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 186 | 20241206 | 161500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 187 | 20241206 | 161400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 188 | 20241206 | 161300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 189 | 20241206 | 161200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 190 | 20241206 | 161100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 191 | 20241206 | 161000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 192 | 20241206 | 160900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 193 | 20241206 | 160800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 194 | 20241206 | 160700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 195 | 20241206 | 160600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 196 | 20241206 | 160500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 197 | 20241206 | 160400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 198 | 20241206 | 160300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 199 | 20241206 | 160200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 200 | 20241206 | 160100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 201 | 20241206 | 160000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 202 | 20241206 | 155900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 203 | 20241206 | 155800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 204 | 20241206 | 155700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 205 | 20241206 | 155600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 206 | 20241206 | 155500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 207 | 20241206 | 155400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 208 | 20241206 | 155300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 209 | 20241206 | 155200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 210 | 20241206 | 155100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 211 | 20241206 | 155000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 212 | 20241206 | 154900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 213 | 20241206 | 154800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 214 | 20241206 | 154700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 215 | 20241206 | 154600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 216 | 20241206 | 154500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 217 | 20241206 | 154400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 218 | 20241206 | 154300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 219 | 20241206 | 154200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 220 | 20241206 | 154100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 221 | 20241206 | 154000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 222 | 20241206 | 153900 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 223 | 20241206 | 153800 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 224 | 20241206 | 153700 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 225 | 20241206 | 153600 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 226 | 20241206 | 153500 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 227 | 20241206 | 153400 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 228 | 20241206 | 153300 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 229 | 20241206 | 153200 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 230 | 20241206 | 153100 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 0 |
| 231 | 20241206 | 153000 | 2037242160 | 9960 | 9960 | 9960 | 9960 | 7359 |
| 232 | 20241206 | 152900 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 233 | 20241206 | 152800 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 234 | 20241206 | 152700 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 235 | 20241206 | 152600 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 236 | 20241206 | 152500 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 237 | 20241206 | 152400 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 238 | 20241206 | 152300 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 239 | 20241206 | 152200 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 240 | 20241206 | 152100 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 241 | 20241206 | 152000 | 1963946520 | 9950 | 9950 | 9950 | 9950 | 0 |
| 242 | 20241206 | 151900 | 1963946520 | 9950 | 9910 | 9950 | 9910 | 1171 |
| 243 | 20241206 | 151800 | 1952330960 | 9920 | 9920 | 9920 | 9910 | 90 |
| 244 | 20241206 | 151700 | 1951438220 | 9920 | 9920 | 9920 | 9910 | 76 |
| 245 | 20241206 | 151600 | 1950684920 | 9910 | 9920 | 9920 | 9910 | 723 |
| 246 | 20241206 | 151500 | 1943513610 | 9920 | 9920 | 9930 | 9920 | 43 |
| 247 | 20241206 | 151400 | 1943086860 | 9930 | 9940 | 9940 | 9920 | 55 |
| 248 | 20241206 | 151300 | 1942541190 | 9940 | 9930 | 9940 | 9920 | 258 |
| 249 | 20241206 | 151200 | 1939979610 | 9930 | 9940 | 9940 | 9920 | 375 |
| 250 | 20241206 | 151100 | 1936259180 | 9930 | 9960 | 9960 | 9930 | 2261 |
| 251 | 20241206 | 151000 | 1913795240 | 9960 | 9940 | 9960 | 9940 | 85 |
| 252 | 20241206 | 150900 | 1912949260 | 9960 | 9960 | 9960 | 9940 | 743 |
| 253 | 20241206 | 150800 | 1905556320 | 9960 | 9960 | 9960 | 9950 | 93 |
| 254 | 20241206 | 150700 | 1904630870 | 9960 | 9960 | 9960 | 9950 | 22 |
| 255 | 20241206 | 150600 | 1904411830 | 9960 | 9960 | 9960 | 9950 | 217 |
| 256 | 20241206 | 150500 | 1902252610 | 9960 | 9960 | 9960 | 9950 | 21 |
| 257 | 20241206 | 150400 | 1902043530 | 9960 | 9960 | 9960 | 9940 | 1035 |
| 258 | 20241206 | 150300 | 1891745410 | 9960 | 9960 | 9960 | 9960 | 18 |
| 259 | 20241206 | 150200 | 1891566130 | 9960 | 9960 | 9970 | 9960 | 52 |
| 260 | 20241206 | 150100 | 1891048130 | 9970 | 9970 | 9970 | 9960 | 230 |
| 261 | 20241206 | 150000 | 1888757250 | 9970 | 9960 | 9970 | 9960 | 65 |
| 262 | 20241206 | 145900 | 1888109800 | 9970 | 9960 | 9970 | 9960 | 1112 |
| 263 | 20241206 | 145800 | 1877031330 | 9960 | 9960 | 9960 | 9950 | 825 |
| 264 | 20241206 | 145700 | 1868816420 | 9950 | 9940 | 9950 | 9940 | 2495 |
| 265 | 20241206 | 145600 | 1843999700 | 9930 | 9920 | 9940 | 9920 | 282 |
| 266 | 20241206 | 145500 | 1841197890 | 9940 | 9930 | 9940 | 9930 | 82 |
| 267 | 20241206 | 145400 | 1840383480 | 9940 | 9930 | 9940 | 9930 | 71 |
| 268 | 20241206 | 145300 | 1839678080 | 9940 | 9930 | 9940 | 9930 | 264 |
| 269 | 20241206 | 145200 | 1837056460 | 9920 | 9920 | 9920 | 9910 | 94 |
| 270 | 20241206 | 145100 | 1836124630 | 9920 | 9920 | 9930 | 9910 | 927 |
| 271 | 20241206 | 145000 | 1826928880 | 9930 | 9890 | 9930 | 9890 | 2774 |
| 272 | 20241206 | 144900 | 1799455430 | 9900 | 9920 | 9930 | 9900 | 5251 |
| 273 | 20241206 | 144800 | 1747422300 | 9930 | 9940 | 9940 | 9930 | 2203 |
| 274 | 20241206 | 144700 | 1725545970 | 9940 | 9940 | 9940 | 9930 | 64 |
| 275 | 20241206 | 144600 | 1724910320 | 9940 | 9930 | 9940 | 9930 | 244 |
| 276 | 20241206 | 144500 | 1722487240 | 9940 | 9940 | 9940 | 9930 | 143 |
| 277 | 20241206 | 144400 | 1721066430 | 9940 | 9940 | 9940 | 9930 | 82 |
| 278 | 20241206 | 144300 | 1720251800 | 9940 | 9940 | 9940 | 9930 | 333 |
| 279 | 20241206 | 144200 | 1716943830 | 9940 | 9950 | 9950 | 9940 | 539 |
| 280 | 20241206 | 144100 | 1711586060 | 9940 | 9950 | 9950 | 9940 | 1016 |
| 281 | 20241206 | 144000 | 1701486860 | 9950 | 9950 | 9950 | 9940 | 63 |
| 282 | 20241206 | 143900 | 1700860510 | 9940 | 9950 | 9950 | 9940 | 294 |
| 283 | 20241206 | 143800 | 1697938050 | 9950 | 9940 | 9950 | 9940 | 67 |
| 284 | 20241206 | 143700 | 1697271900 | 9950 | 9940 | 9950 | 9940 | 105 |
| 285 | 20241206 | 143600 | 1696228060 | 9940 | 9960 | 9960 | 9940 | 203 |
| 286 | 20241206 | 143500 | 1694208450 | 9950 | 9960 | 9960 | 9950 | 23 |
| 287 | 20241206 | 143400 | 1693979470 | 9960 | 9950 | 9960 | 9950 | 237 |
| 288 | 20241206 | 143300 | 1691621060 | 9950 | 9950 | 9950 | 9940 | 499 |
| 289 | 20241206 | 143200 | 1686656880 | 9940 | 9940 | 9940 | 9930 | 486 |
| 290 | 20241206 | 143100 | 1681826500 | 9940 | 9940 | 9940 | 9930 | 25 |
| 291 | 20241206 | 143000 | 1681578030 | 9930 | 9940 | 9940 | 9930 | 200 |
| 292 | 20241206 | 142900 | 1679590480 | 9940 | 9940 | 9940 | 9930 | 376 |
| 293 | 20241206 | 142800 | 1675853490 | 9950 | 9950 | 9950 | 9940 | 527 |
| 294 | 20241206 | 142700 | 1670612840 | 9960 | 9950 | 9960 | 9940 | 525 |
| 295 | 20241206 | 142600 | 1665388860 | 9950 | 9950 | 9950 | 9940 | 37 |
| 296 | 20241206 | 142500 | 1665020910 | 9950 | 9940 | 9950 | 9940 | 102 |
| 297 | 20241206 | 142400 | 1664006880 | 9920 | 9920 | 9940 | 9910 | 1334 |
| 298 | 20241206 | 142300 | 1650771280 | 9910 | 9910 | 9920 | 9910 | 833 |
| 299 | 20241206 | 142200 | 1642515700 | 9910 | 9900 | 9910 | 9900 | 43 |
| 300 | 20241206 | 142100 | 1642089850 | 9910 | 9900 | 9910 | 9890 | 476 |
| 301 | 20241206 | 142000 | 1637377530 | 9890 | 9890 | 9900 | 9890 | 287 |
| 302 | 20241206 | 141900 | 1634539060 | 9890 | 9870 | 9890 | 9870 | 58 |
| 303 | 20241206 | 141800 | 1633966340 | 9890 | 9860 | 9890 | 9840 | 4725 |
| 304 | 20241206 | 141700 | 1587373500 | 9860 | 9840 | 9860 | 9840 | 5465 |
| 305 | 20241206 | 141600 | 1533521490 | 9840 | 9850 | 9850 | 9840 | 138 |
| 306 | 20241206 | 141500 | 1532163460 | 9850 | 9840 | 9850 | 9840 | 800 |
| 307 | 20241206 | 141400 | 1524291400 | 9840 | 9840 | 9840 | 9840 | 35 |
| 308 | 20241206 | 141300 | 1523947000 | 9830 | 9840 | 9840 | 9830 | 74 |
| 309 | 20241206 | 141200 | 1523219300 | 9840 | 9840 | 9840 | 9830 | 74 |
| 310 | 20241206 | 141100 | 1522491590 | 9840 | 9840 | 9840 | 9830 | 75 |
| 311 | 20241206 | 141000 | 1521754040 | 9840 | 9840 | 9840 | 9830 | 169 |
| 312 | 20241206 | 140900 | 1520092350 | 9840 | 9840 | 9840 | 9830 | 81 |
| 313 | 20241206 | 140800 | 1519295770 | 9840 | 9840 | 9840 | 9840 | 49 |
| 314 | 20241206 | 140700 | 1518813610 | 9840 | 9840 | 9840 | 9830 | 88 |
| 315 | 20241206 | 140600 | 1517948140 | 9840 | 9840 | 9840 | 9840 | 13 |
| 316 | 20241206 | 140500 | 1517820220 | 9840 | 9840 | 9840 | 9840 | 7 |
| 317 | 20241206 | 140400 | 1517751340 | 9840 | 9820 | 9840 | 9820 | 1394 |
| 318 | 20241206 | 140300 | 1504057770 | 9820 | 9820 | 9820 | 9820 | 22 |
| 319 | 20241206 | 140200 | 1503841730 | 9820 | 9820 | 9820 | 9820 | 18 |
| 320 | 20241206 | 140100 | 1503664970 | 9810 | 9820 | 9820 | 9810 | 71 |
| 321 | 20241206 | 140000 | 1502968210 | 9820 | 9830 | 9830 | 9820 | 227 |
| 322 | 20241206 | 135900 | 1500738910 | 9830 | 9820 | 9830 | 9820 | 1148 |
| 323 | 20241206 | 135800 | 1489460140 | 9820 | 9820 | 9820 | 9810 | 106 |
| 324 | 20241206 | 135700 | 1488419670 | 9820 | 9820 | 9820 | 9810 | 88 |
| 325 | 20241206 | 135600 | 1487555960 | 9820 | 9820 | 9820 | 9810 | 65 |
| 326 | 20241206 | 135500 | 1486918220 | 9810 | 9820 | 9820 | 9810 | 100 |
| 327 | 20241206 | 135400 | 1485936670 | 9810 | 9820 | 9820 | 9810 | 61 |
| 328 | 20241206 | 135300 | 1485338110 | 9820 | 9820 | 9820 | 9810 | 71 |
| 329 | 20241206 | 135200 | 1484641340 | 9820 | 9820 | 9820 | 9820 | 11 |
| 330 | 20241206 | 135100 | 1484533320 | 9820 | 9820 | 9820 | 9820 | 12 |
| 331 | 20241206 | 135000 | 1484415480 | 9810 | 9810 | 9820 | 9810 | 363 |
| 332 | 20241206 | 134900 | 1480854400 | 9810 | 9800 | 9810 | 9800 | 1054 |
| 333 | 20241206 | 134800 | 1470525140 | 9790 | 9800 | 9800 | 9790 | 66 |
| 334 | 20241206 | 134700 | 1469878900 | 9800 | 9790 | 9800 | 9780 | 345 |
| 335 | 20241206 | 134600 | 1466501450 | 9790 | 9780 | 9790 | 9780 | 76 |
| 336 | 20241206 | 134500 | 1465757970 | 9780 | 9770 | 9780 | 9760 | 338 |
| 337 | 20241206 | 134400 | 1462456080 | 9770 | 9770 | 9770 | 9770 | 14 |
| 338 | 20241206 | 134300 | 1462319300 | 9760 | 9770 | 9770 | 9760 | 89 |
| 339 | 20241206 | 134200 | 1461450220 | 9760 | 9770 | 9770 | 9760 | 216 |
| 340 | 20241206 | 134100 | 1459340350 | 9770 | 9780 | 9780 | 9770 | 200 |
| 341 | 20241206 | 134000 | 1457386280 | 9780 | 9780 | 9780 | 9780 | 14 |
| 342 | 20241206 | 133900 | 1457249360 | 9780 | 9780 | 9780 | 9780 | 69 |
| 343 | 20241206 | 133800 | 1456574540 | 9770 | 9770 | 9770 | 9770 | 102 |
| 344 | 20241206 | 133700 | 1455578000 | 9770 | 9760 | 9770 | 9760 | 765 |
| 345 | 20241206 | 133600 | 1448107140 | 9750 | 9760 | 9760 | 9750 | 65 |
| 346 | 20241206 | 133500 | 1447473190 | 9760 | 9770 | 9770 | 9750 | 329 |
| 347 | 20241206 | 133400 | 1444262580 | 9770 | 9770 | 9770 | 9770 | 16 |
| 348 | 20241206 | 133300 | 1444106260 | 9770 | 9790 | 9790 | 9770 | 31 |
| 349 | 20241206 | 133200 | 1443803290 | 9790 | 9760 | 9790 | 9760 | 503 |
| 350 | 20241206 | 133100 | 1438890290 | 9750 | 9790 | 9790 | 9750 | 116 |
| 351 | 20241206 | 133000 | 1437758210 | 9760 | 9790 | 9790 | 9760 | 1825 |
| 352 | 20241206 | 132900 | 1419946060 | 9770 | 9770 | 9790 | 9770 | 232 |
| 353 | 20241206 | 132800 | 1417678770 | 9780 | 9770 | 9780 | 9770 | 877 |
| 354 | 20241206 | 132700 | 1409105120 | 9770 | 9780 | 9780 | 9770 | 98 |
| 355 | 20241206 | 132600 | 1408147610 | 9780 | 9780 | 9780 | 9770 | 61 |
| 356 | 20241206 | 132500 | 1407551530 | 9780 | 9780 | 9780 | 9770 | 65 |
| 357 | 20241206 | 132400 | 1406916290 | 9780 | 9800 | 9800 | 9780 | 123 |
| 358 | 20241206 | 132300 | 1405713180 | 9790 | 9800 | 9800 | 9760 | 315 |
| 359 | 20241206 | 132200 | 1402638410 | 9800 | 9800 | 9800 | 9750 | 2892 |
| 360 | 20241206 | 132100 | 1374366640 | 9800 | 9800 | 9800 | 9790 | 14 |
| 361 | 20241206 | 132000 | 1374229460 | 9800 | 9800 | 9800 | 9800 | 5 |
| 362 | 20241206 | 131900 | 1374180460 | 9800 | 9800 | 9800 | 9800 | 20 |
| 363 | 20241206 | 131800 | 1373984460 | 9800 | 9800 | 9810 | 9800 | 581 |
| 364 | 20241206 | 131700 | 1368290610 | 9800 | 9800 | 9800 | 9800 | 48 |
| 365 | 20241206 | 131600 | 1367820210 | 9810 | 9780 | 9810 | 9780 | 176 |
| 366 | 20241206 | 131500 | 1366097850 | 9780 | 9770 | 9780 | 9770 | 268 |
| 367 | 20241206 | 131400 | 1363477260 | 9770 | 9770 | 9770 | 9770 | 7 |
| 368 | 20241206 | 131300 | 1363408870 | 9780 | 9780 | 9780 | 9750 | 786 |
| 369 | 20241206 | 131200 | 1355735390 | 9780 | 9780 | 9780 | 9780 | 20 |
| 370 | 20241206 | 131100 | 1355539790 | 9770 | 9780 | 9780 | 9770 | 76 |
| 371 | 20241206 | 131000 | 1354797200 | 9780 | 9780 | 9780 | 9770 | 58 |
| 372 | 20241206 | 130900 | 1354230410 | 9780 | 9770 | 9780 | 9760 | 61 |
| 373 | 20241206 | 130800 | 1353634730 | 9770 | 9760 | 9770 | 9760 | 459 |
| 374 | 20241206 | 130700 | 1349150940 | 9770 | 9760 | 9770 | 9760 | 110 |
| 375 | 20241206 | 130600 | 1348077210 | 9760 | 9770 | 9770 | 9760 | 124 |
| 376 | 20241206 | 130500 | 1346866850 | 9760 | 9770 | 9780 | 9760 | 118 |
| 377 | 20241206 | 130400 | 1345714540 | 9770 | 9770 | 9780 | 9770 | 735 |
| 378 | 20241206 | 130300 | 1338533510 | 9780 | 9780 | 9780 | 9770 | 76 |
| 379 | 20241206 | 130200 | 1337790780 | 9780 | 9770 | 9780 | 9770 | 452 |
| 380 | 20241206 | 130100 | 1333374670 | 9780 | 9780 | 9780 | 9780 | 21 |
| 381 | 20241206 | 130000 | 1333169290 | 9780 | 9790 | 9800 | 9780 | 937 |
| 382 | 20241206 | 125900 | 1324004810 | 9790 | 9790 | 9800 | 9790 | 53 |
| 383 | 20241206 | 125800 | 1323485890 | 9790 | 9790 | 9790 | 9780 | 77 |
| 384 | 20241206 | 125700 | 1322732520 | 9790 | 9800 | 9800 | 9780 | 76 |
| 385 | 20241206 | 125600 | 1321988900 | 9790 | 9790 | 9800 | 9790 | 62 |
| 386 | 20241206 | 125500 | 1321381830 | 9800 | 9810 | 9810 | 9800 | 10 |
| 387 | 20241206 | 125400 | 1321283780 | 9780 | 9800 | 9820 | 9780 | 398 |
| 388 | 20241206 | 125300 | 1317387070 | 9810 | 9800 | 9810 | 9800 | 7 |
| 389 | 20241206 | 125200 | 1317318420 | 9790 | 9830 | 9830 | 9790 | 49 |
| 390 | 20241206 | 125100 | 1316838260 | 9850 | 9800 | 9850 | 9760 | 5221 |
| 391 | 20241206 | 125000 | 1265806480 | 9790 | 9800 | 9800 | 9790 | 61 |
| 392 | 20241206 | 124900 | 1265209210 | 9800 | 9790 | 9800 | 9790 | 309 |
| 393 | 20241206 | 124800 | 1262184000 | 9790 | 9800 | 9800 | 9790 | 65 |
| 394 | 20241206 | 124700 | 1261547450 | 9800 | 9800 | 9800 | 9790 | 183 |
| 395 | 20241206 | 124600 | 1259755200 | 9800 | 9800 | 9810 | 9790 | 102 |
| 396 | 20241206 | 124500 | 1258755570 | 9810 | 9820 | 9820 | 9810 | 17 |
| 397 | 20241206 | 124400 | 1258588750 | 9810 | 9790 | 9820 | 9790 | 696 |
| 398 | 20241206 | 124300 | 1251773080 | 9800 | 9810 | 9810 | 9800 | 97 |
| 399 | 20241206 | 124200 | 1250822380 | 9800 | 9810 | 9810 | 9800 | 175 |
| 400 | 20241206 | 124100 | 1249107230 | 9800 | 9820 | 9820 | 9800 | 102 |
| 401 | 20241206 | 124000 | 1248106610 | 9820 | 9830 | 9830 | 9820 | 22 |
| 402 | 20241206 | 123900 | 1247890520 | 9800 | 9840 | 9840 | 9800 | 321 |
| 403 | 20241206 | 123800 | 1244743480 | 9830 | 9830 | 9830 | 9830 | 98 |
| 404 | 20241206 | 123700 | 1243780140 | 9840 | 9840 | 9840 | 9790 | 5030 |
| 405 | 20241206 | 123600 | 1194466120 | 9840 | 9850 | 9850 | 9810 | 5015 |
| 406 | 20241206 | 123500 | 1145193550 | 9850 | 9850 | 9850 | 9840 | 215 |
| 407 | 20241206 | 123400 | 1143076250 | 9850 | 9840 | 9860 | 9840 | 1704 |
| 408 | 20241206 | 123300 | 1126297590 | 9840 | 9840 | 9840 | 9830 | 67 |
| 409 | 20241206 | 123200 | 1125638760 | 9840 | 9840 | 9840 | 9830 | 86 |
| 410 | 20241206 | 123100 | 1124793250 | 9840 | 9840 | 9840 | 9830 | 89 |
| 411 | 20241206 | 123000 | 1123917940 | 9840 | 9840 | 9840 | 9830 | 89 |
| 412 | 20241206 | 122900 | 1123042640 | 9840 | 9840 | 9840 | 9830 | 67 |
| 413 | 20241206 | 122800 | 1122383810 | 9840 | 9840 | 9840 | 9830 | 108 |
| 414 | 20241206 | 122700 | 1121321540 | 9840 | 9840 | 9850 | 9840 | 1023 |
| 415 | 20241206 | 122600 | 1111255080 | 9840 | 9840 | 9840 | 9840 | 20 |
| 416 | 20241206 | 122500 | 1111058280 | 9830 | 9840 | 9840 | 9830 | 59 |
| 417 | 20241206 | 122400 | 1110478170 | 9840 | 9840 | 9840 | 9830 | 89 |
| 418 | 20241206 | 122300 | 1109603110 | 9840 | 9840 | 9840 | 9830 | 135 |
| 419 | 20241206 | 122200 | 1108275170 | 9840 | 9840 | 9840 | 9830 | 215 |
| 420 | 20241206 | 122100 | 1106160020 | 9840 | 9830 | 9840 | 9830 | 480 |
| 421 | 20241206 | 122000 | 1101441270 | 9840 | 9830 | 9840 | 9830 | 154 |
| 422 | 20241206 | 121900 | 1099926850 | 9830 | 9820 | 9830 | 9820 | 731 |
| 423 | 20241206 | 121800 | 1092748010 | 9820 | 9820 | 9820 | 9810 | 244 |
| 424 | 20241206 | 121700 | 1090352380 | 9820 | 9820 | 9820 | 9810 | 64 |
| 425 | 20241206 | 121600 | 1089724400 | 9820 | 9810 | 9820 | 9810 | 67 |
| 426 | 20241206 | 121500 | 1089066920 | 9820 | 9820 | 9820 | 9820 | 44 |
| 427 | 20241206 | 121400 | 1088634840 | 9810 | 9820 | 9820 | 9810 | 64 |
| 428 | 20241206 | 121300 | 1088006810 | 9820 | 9800 | 9820 | 9800 | 2568 |
| 429 | 20241206 | 121200 | 1062837750 | 9800 | 9800 | 9800 | 9790 | 98 |
| 430 | 20241206 | 121100 | 1061877800 | 9800 | 9790 | 9800 | 9790 | 1071 |
| 431 | 20241206 | 121000 | 1051392610 | 9800 | 9790 | 9800 | 9790 | 57 |
| 432 | 20241206 | 120900 | 1050834460 | 9800 | 9810 | 9810 | 9800 | 39 |
| 433 | 20241206 | 120800 | 1050452210 | 9800 | 9800 | 9810 | 9800 | 454 |
| 434 | 20241206 | 120700 | 1046002940 | 9800 | 9790 | 9800 | 9790 | 317 |
| 435 | 20241206 | 120600 | 1042899250 | 9790 | 9810 | 9810 | 9790 | 1239 |
| 436 | 20241206 | 120500 | 1030768580 | 9800 | 9810 | 9810 | 9800 | 1173 |
| 437 | 20241206 | 120400 | 1019271270 | 9810 | 9820 | 9820 | 9810 | 1264 |
| 438 | 20241206 | 120300 | 1006871240 | 9820 | 9820 | 9830 | 9820 | 63 |
| 439 | 20241206 | 120200 | 1006252490 | 9820 | 9810 | 9820 | 9810 | 1355 |
| 440 | 20241206 | 120100 | 992946720 | 9810 | 9800 | 9810 | 9800 | 986 |
| 441 | 20241206 | 120000 | 983278790 | 9790 | 9800 | 9800 | 9790 | 216 |
| 442 | 20241206 | 115900 | 981164090 | 9790 | 9800 | 9800 | 9790 | 71 |
| 443 | 20241206 | 115800 | 980468940 | 9800 | 9780 | 9800 | 9780 | 462 |
| 444 | 20241206 | 115700 | 975947360 | 9790 | 9780 | 9790 | 9780 | 159 |
| 445 | 20241206 | 115600 | 974392330 | 9770 | 9780 | 9790 | 9770 | 99 |
| 446 | 20241206 | 115500 | 973424470 | 9780 | 9780 | 9780 | 9770 | 104 |
| 447 | 20241206 | 115400 | 972407810 | 9780 | 9770 | 9780 | 9760 | 384 |
| 448 | 20241206 | 115300 | 968655770 | 9770 | 9760 | 9770 | 9760 | 98 |
| 449 | 20241206 | 115200 | 967699160 | 9770 | 9770 | 9770 | 9770 | 44 |
| 450 | 20241206 | 115100 | 967269280 | 9770 | 9780 | 9790 | 9770 | 1189 |
| 451 | 20241206 | 115000 | 955646190 | 9790 | 9800 | 9810 | 9790 | 621 |
| 452 | 20241206 | 114900 | 949565830 | 9800 | 9800 | 9810 | 9790 | 631 |
| 453 | 20241206 | 114800 | 943382000 | 9800 | 9790 | 9800 | 9780 | 189 |
| 454 | 20241206 | 114700 | 941532050 | 9790 | 9790 | 9790 | 9780 | 84 |
| 455 | 20241206 | 114600 | 940710440 | 9790 | 9790 | 9790 | 9780 | 33 |
| 456 | 20241206 | 114500 | 940387570 | 9790 | 9770 | 9790 | 9770 | 1597 |
| 457 | 20241206 | 114400 | 924768420 | 9760 | 9750 | 9760 | 9750 | 64 |
| 458 | 20241206 | 114300 | 924143860 | 9750 | 9740 | 9760 | 9740 | 643 |
| 459 | 20241206 | 114200 | 917873190 | 9740 | 9740 | 9740 | 9730 | 279 |
| 460 | 20241206 | 114100 | 915156180 | 9740 | 9730 | 9740 | 9730 | 78 |
| 461 | 20241206 | 114000 | 914396920 | 9740 | 9740 | 9740 | 9740 | 13 |
| 462 | 20241206 | 113900 | 914270300 | 9730 | 9730 | 9740 | 9730 | 62 |
| 463 | 20241206 | 113800 | 913666920 | 9730 | 9740 | 9740 | 9730 | 69 |
| 464 | 20241206 | 113700 | 912995420 | 9740 | 9720 | 9740 | 9720 | 56 |
| 465 | 20241206 | 113600 | 912450450 | 9730 | 9750 | 9750 | 9720 | 2081 |
| 466 | 20241206 | 113500 | 892202120 | 9740 | 9730 | 9740 | 9730 | 307 |
| 467 | 20241206 | 113400 | 889212390 | 9740 | 9740 | 9740 | 9740 | 339 |
| 468 | 20241206 | 113300 | 885910530 | 9740 | 9740 | 9740 | 9730 | 186 |
| 469 | 20241206 | 113200 | 884099350 | 9740 | 9740 | 9740 | 9730 | 78 |
| 470 | 20241206 | 113100 | 883340080 | 9740 | 9730 | 9740 | 9730 | 127 |
| 471 | 20241206 | 113000 | 882104110 | 9730 | 9720 | 9730 | 9710 | 69 |
| 472 | 20241206 | 112900 | 881433800 | 9720 | 9720 | 9720 | 9720 | 153 |
| 473 | 20241206 | 112800 | 879946640 | 9710 | 9720 | 9720 | 9710 | 75 |
| 474 | 20241206 | 112700 | 879218190 | 9720 | 9710 | 9730 | 9700 | 358 |
| 475 | 20241206 | 112600 | 875742070 | 9710 | 9710 | 9720 | 9700 | 519 |
| 476 | 20241206 | 112500 | 870705880 | 9720 | 9710 | 9720 | 9710 | 199 |
| 477 | 20241206 | 112400 | 868773450 | 9710 | 9720 | 9720 | 9710 | 88 |
| 478 | 20241206 | 112300 | 867918640 | 9720 | 9720 | 9720 | 9720 | 8 |
| 479 | 20241206 | 112200 | 867840880 | 9710 | 9700 | 9720 | 9700 | 168 |
| 480 | 20241206 | 112100 | 866209370 | 9690 | 9700 | 9710 | 9690 | 320 |
| 481 | 20241206 | 112000 | 863106940 | 9700 | 9700 | 9710 | 9690 | 965 |
| 482 | 20241206 | 111900 | 853749390 | 9700 | 9700 | 9720 | 9700 | 3486 |
| 483 | 20241206 | 111800 | 819934940 | 9700 | 9690 | 9700 | 9680 | 543 |
| 484 | 20241206 | 111700 | 814673680 | 9680 | 9680 | 9690 | 9670 | 196 |
| 485 | 20241206 | 111600 | 812777430 | 9680 | 9690 | 9690 | 9680 | 225 |
| 486 | 20241206 | 111500 | 810599300 | 9690 | 9690 | 9690 | 9680 | 75 |
| 487 | 20241206 | 111400 | 809873090 | 9670 | 9680 | 9700 | 9670 | 943 |
| 488 | 20241206 | 111300 | 800744670 | 9680 | 9670 | 9680 | 9660 | 395 |
| 489 | 20241206 | 111200 | 796925650 | 9660 | 9660 | 9670 | 9650 | 296 |
| 490 | 20241206 | 111100 | 794066510 | 9670 | 9670 | 9670 | 9660 | 48 |
| 491 | 20241206 | 111000 | 793602450 | 9670 | 9670 | 9670 | 9660 | 102 |
| 492 | 20241206 | 110900 | 792616560 | 9670 | 9670 | 9680 | 9670 | 142 |
| 493 | 20241206 | 110800 | 791243270 | 9670 | 9680 | 9680 | 9670 | 436 |
| 494 | 20241206 | 110700 | 787024610 | 9680 | 9660 | 9680 | 9650 | 1196 |
| 495 | 20241206 | 110600 | 775470510 | 9660 | 9650 | 9660 | 9650 | 560 |
| 496 | 20241206 | 110500 | 770066500 | 9640 | 9640 | 9650 | 9640 | 211 |
| 497 | 20241206 | 110400 | 768031940 | 9640 | 9620 | 9640 | 9600 | 2354 |
| 498 | 20241206 | 110300 | 745354820 | 9620 | 9630 | 9640 | 9620 | 597 |
| 499 | 20241206 | 110200 | 739607680 | 9640 | 9600 | 9640 | 9600 | 1349 |
| 500 | 20241206 | 110100 | 726628720 | 9600 | 9590 | 9600 | 9580 | 1854 |
| 501 | 20241206 | 110000 | 708852850 | 9600 | 9600 | 9600 | 9580 | 682 |
| 502 | 20241206 | 105900 | 702312160 | 9600 | 9600 | 9600 | 9600 | 122 |
| 503 | 20241206 | 105800 | 701140960 | 9600 | 9610 | 9610 | 9560 | 136 |
| 504 | 20241206 | 105700 | 699839150 | 9610 | 9590 | 9610 | 9560 | 2752 |
| 505 | 20241206 | 105600 | 673498520 | 9590 | 9530 | 9590 | 9460 | 3735 |
| 506 | 20241206 | 105500 | 638065790 | 9520 | 9590 | 9600 | 9500 | 4256 |
| 507 | 20241206 | 105400 | 597542650 | 9570 | 9590 | 9590 | 9570 | 1174 |
| 508 | 20241206 | 105300 | 586289760 | 9590 | 9610 | 9630 | 9590 | 556 |
| 509 | 20241206 | 105200 | 580952030 | 9630 | 9660 | 9660 | 9610 | 1171 |
| 510 | 20241206 | 105100 | 569662640 | 9700 | 9700 | 9700 | 9660 | 26 |
| 511 | 20241206 | 105000 | 569411360 | 9650 | 9710 | 9710 | 9650 | 502 |
| 512 | 20241206 | 104900 | 564565190 | 9730 | 9680 | 9740 | 9660 | 1030 |
| 513 | 20241206 | 104800 | 554606080 | 9670 | 9720 | 9750 | 9670 | 1636 |
| 514 | 20241206 | 104700 | 538750720 | 9750 | 9750 | 9750 | 9750 | 10 |
| 515 | 20241206 | 104600 | 538653220 | 9750 | 9750 | 9750 | 9720 | 79 |
| 516 | 20241206 | 104500 | 537885190 | 9750 | 9750 | 9750 | 9750 | 5 |
| 517 | 20241206 | 104400 | 537836440 | 9750 | 9710 | 9760 | 9690 | 1352 |
| 518 | 20241206 | 104300 | 524725590 | 9710 | 9720 | 9720 | 9700 | 1764 |
| 519 | 20241206 | 104200 | 507603080 | 9720 | 9770 | 9770 | 9710 | 668 |
| 520 | 20241206 | 104100 | 501105670 | 9730 | 9760 | 9770 | 9720 | 312 |
| 521 | 20241206 | 104000 | 498069310 | 9760 | 9760 | 9760 | 9720 | 709 |
| 522 | 20241206 | 103900 | 491163980 | 9760 | 9760 | 9760 | 9740 | 471 |
| 523 | 20241206 | 103800 | 486572800 | 9770 | 9770 | 9780 | 9770 | 132 |
| 524 | 20241206 | 103700 | 485283150 | 9780 | 9780 | 9780 | 9770 | 168 |
| 525 | 20241206 | 103600 | 483641720 | 9780 | 9770 | 9780 | 9770 | 118 |
| 526 | 20241206 | 103500 | 482488180 | 9780 | 9760 | 9780 | 9750 | 1799 |
| 527 | 20241206 | 103400 | 464921170 | 9750 | 9760 | 9760 | 9750 | 264 |
| 528 | 20241206 | 103300 | 462347080 | 9760 | 9760 | 9760 | 9750 | 123 |
| 529 | 20241206 | 103200 | 461147720 | 9760 | 9760 | 9760 | 9760 | 10 |
| 530 | 20241206 | 103100 | 461050120 | 9760 | 9760 | 9760 | 9760 | 6 |
| 531 | 20241206 | 103000 | 460991560 | 9760 | 9760 | 9760 | 9750 | 90 |
| 532 | 20241206 | 102900 | 460113360 | 9750 | 9760 | 9760 | 9750 | 51 |
| 533 | 20241206 | 102800 | 459615900 | 9750 | 9760 | 9770 | 9740 | 803 |
| 534 | 20241206 | 102700 | 451784230 | 9770 | 9780 | 9780 | 9770 | 457 |
| 535 | 20241206 | 102600 | 447319300 | 9770 | 9780 | 9780 | 9770 | 75 |
| 536 | 20241206 | 102500 | 446585970 | 9780 | 9780 | 9780 | 9780 | 5 |
| 537 | 20241206 | 102400 | 446537070 | 9780 | 9780 | 9780 | 9770 | 9 |
| 538 | 20241206 | 102300 | 446449060 | 9780 | 9780 | 9780 | 9780 | 6 |
| 539 | 20241206 | 102200 | 446390380 | 9780 | 9780 | 9780 | 9750 | 1329 |
| 540 | 20241206 | 102100 | 433411290 | 9780 | 9780 | 9780 | 9770 | 108 |
| 541 | 20241206 | 102000 | 432356050 | 9780 | 9780 | 9780 | 9780 | 12 |
| 542 | 20241206 | 101900 | 432238690 | 9780 | 9780 | 9780 | 9780 | 29 |
| 543 | 20241206 | 101800 | 431955070 | 9780 | 9770 | 9780 | 9770 | 318 |
| 544 | 20241206 | 101700 | 428848180 | 9780 | 9780 | 9780 | 9760 | 795 |
| 545 | 20241206 | 101600 | 421080220 | 9780 | 9800 | 9800 | 9780 | 367 |
| 546 | 20241206 | 101500 | 417489160 | 9800 | 9800 | 9800 | 9780 | 3805 |
| 547 | 20241206 | 101400 | 380212030 | 9810 | 9820 | 9850 | 9810 | 1498 |
| 548 | 20241206 | 101300 | 365516270 | 9810 | 9830 | 9850 | 9810 | 525 |
| 549 | 20241206 | 101200 | 360362070 | 9850 | 9850 | 9850 | 9830 | 68 |
| 550 | 20241206 | 101100 | 359693380 | 9840 | 9860 | 9860 | 9830 | 1003 |
| 551 | 20241206 | 101000 | 349828810 | 9850 | 9850 | 9860 | 9850 | 286 |
| 552 | 20241206 | 100900 | 347011560 | 9860 | 9850 | 9860 | 9840 | 386 |
| 553 | 20241206 | 100800 | 343209490 | 9850 | 9850 | 9850 | 9840 | 122 |
| 554 | 20241206 | 100700 | 342008030 | 9850 | 9850 | 9850 | 9840 | 30 |
| 555 | 20241206 | 100600 | 341712690 | 9840 | 9850 | 9850 | 9840 | 123 |
| 556 | 20241206 | 100500 | 340502310 | 9850 | 9850 | 9850 | 9840 | 29 |
| 557 | 20241206 | 100400 | 340216820 | 9840 | 9860 | 9860 | 9840 | 311 |
| 558 | 20241206 | 100300 | 337153620 | 9860 | 9860 | 9860 | 9850 | 79 |
| 559 | 20241206 | 100200 | 336374900 | 9850 | 9850 | 9860 | 9850 | 1148 |
| 560 | 20241206 | 100100 | 325066760 | 9850 | 9860 | 9860 | 9850 | 193 |
| 561 | 20241206 | 100000 | 323165590 | 9860 | 9860 | 9860 | 9850 | 1092 |
| 562 | 20241206 | 095900 | 312398680 | 9850 | 9860 | 9860 | 9850 | 60 |
| 563 | 20241206 | 095800 | 311807390 | 9860 | 9850 | 9860 | 9850 | 24 |
| 564 | 20241206 | 095700 | 311570760 | 9860 | 9860 | 9860 | 9850 | 1407 |
| 565 | 20241206 | 095600 | 297711550 | 9860 | 9850 | 9860 | 9850 | 984 |
| 566 | 20241206 | 095500 | 288017970 | 9860 | 9850 | 9860 | 9850 | 341 |
| 567 | 20241206 | 095400 | 284658660 | 9860 | 9860 | 9860 | 9850 | 1031 |
| 568 | 20241206 | 095300 | 274503180 | 9860 | 9870 | 9870 | 9860 | 292 |
| 569 | 20241206 | 095200 | 271624010 | 9860 | 9890 | 9890 | 9860 | 644 |
| 570 | 20241206 | 095100 | 265270870 | 9890 | 9900 | 9910 | 9890 | 178 |
| 571 | 20241206 | 095000 | 263508920 | 9900 | 9910 | 9910 | 9900 | 82 |
| 572 | 20241206 | 094900 | 262696960 | 9910 | 9910 | 9910 | 9900 | 58 |
| 573 | 20241206 | 094800 | 262122420 | 9910 | 9900 | 9910 | 9900 | 26 |
| 574 | 20241206 | 094700 | 261864960 | 9910 | 9910 | 9910 | 9900 | 130 |
| 575 | 20241206 | 094600 | 260577770 | 9910 | 9910 | 9910 | 9910 | 6 |
| 576 | 20241206 | 094500 | 260518310 | 9910 | 9910 | 9910 | 9910 | 41 |
| 577 | 20241206 | 094400 | 260112000 | 9910 | 9910 | 9910 | 9880 | 224 |
| 578 | 20241206 | 094300 | 257895060 | 9910 | 9890 | 9910 | 9890 | 3953 |
| 579 | 20241206 | 094200 | 218775550 | 9890 | 9870 | 9890 | 9850 | 247 |
| 580 | 20241206 | 094100 | 216338220 | 9880 | 9880 | 9880 | 9860 | 1329 |
| 581 | 20241206 | 094000 | 203209860 | 9880 | 9870 | 9880 | 9850 | 1815 |
| 582 | 20241206 | 093900 | 185297290 | 9870 | 9870 | 9880 | 9860 | 847 |
| 583 | 20241206 | 093800 | 176944700 | 9870 | 9890 | 9890 | 9860 | 223 |
| 584 | 20241206 | 093700 | 174742800 | 9890 | 9890 | 9890 | 9880 | 25 |
| 585 | 20241206 | 093600 | 174495710 | 9890 | 9900 | 9900 | 9890 | 93 |
| 586 | 20241206 | 093500 | 173575890 | 9900 | 9880 | 9900 | 9880 | 38 |
| 587 | 20241206 | 093400 | 173200190 | 9870 | 9900 | 9900 | 9860 | 3534 |
| 588 | 20241206 | 093300 | 138245940 | 9910 | 9930 | 9930 | 9900 | 152 |
| 589 | 20241206 | 093200 | 136738980 | 9930 | 9950 | 9950 | 9910 | 1240 |
| 590 | 20241206 | 093100 | 124435090 | 9950 | 9950 | 9960 | 9940 | 404 |
| 591 | 20241206 | 093000 | 120415500 | 9960 | 9960 | 9960 | 9950 | 87 |
| 592 | 20241206 | 092900 | 119549140 | 9950 | 9960 | 9960 | 9950 | 35 |
| 593 | 20241206 | 092800 | 119200780 | 9950 | 9950 | 9960 | 9950 | 133 |
| 594 | 20241206 | 092700 | 117877370 | 9950 | 9960 | 9960 | 9950 | 26 |
| 595 | 20241206 | 092600 | 117618640 | 9960 | 9960 | 9960 | 9960 | 122 |
| 596 | 20241206 | 092500 | 116403520 | 9960 | 9950 | 9960 | 9950 | 19 |
| 597 | 20241206 | 092400 | 116214440 | 9940 | 9940 | 9960 | 9940 | 183 |
| 598 | 20241206 | 092300 | 114395200 | 9940 | 9940 | 9940 | 9930 | 701 |
| 599 | 20241206 | 092200 | 107433340 | 9940 | 9950 | 9950 | 9930 | 604 |
| 600 | 20241206 | 092100 | 101430730 | 9940 | 9960 | 9960 | 9940 | 216 |
| 601 | 20241206 | 092000 | 99281880 | 9960 | 9950 | 9960 | 9950 | 213 |
| 602 | 20241206 | 091900 | 97160560 | 9960 | 9960 | 9960 | 9950 | 162 |
| 603 | 20241206 | 091800 | 95548380 | 9960 | 9960 | 9960 | 9940 | 474 |
| 604 | 20241206 | 091700 | 90832210 | 9950 | 9950 | 9960 | 9940 | 572 |
| 605 | 20241206 | 091600 | 85140870 | 9950 | 9950 | 9960 | 9950 | 163 |
| 606 | 20241206 | 091500 | 83518930 | 9960 | 9950 | 9960 | 9950 | 196 |
| 607 | 20241206 | 091400 | 81568170 | 9960 | 9950 | 9960 | 9950 | 218 |
| 608 | 20241206 | 091300 | 79399040 | 9960 | 9960 | 9960 | 9950 | 239 |
| 609 | 20241206 | 091200 | 77020880 | 9950 | 9940 | 9960 | 9940 | 139 |
| 610 | 20241206 | 091100 | 75638070 | 9950 | 9970 | 9970 | 9930 | 2653 |
| 611 | 20241206 | 091000 | 49251230 | 9960 | 9980 | 9980 | 9960 | 603 |
| 612 | 20241206 | 090900 | 43243610 | 9970 | 9980 | 9980 | 9970 | 136 |
| 613 | 20241206 | 090800 | 41886620 | 9980 | 9990 | 9990 | 9980 | 57 |
| 614 | 20241206 | 090700 | 41317420 | 9980 | 9970 | 9990 | 9970 | 133 |
| 615 | 20241206 | 090600 | 39990390 | 9970 | 9970 | 9970 | 9970 | 54 |
| 616 | 20241206 | 090500 | 39452010 | 9970 | 9980 | 9980 | 9960 | 1179 |
| 617 | 20241206 | 090400 | 27692960 | 9970 | 9990 | 9990 | 9970 | 91 |
| 618 | 20241206 | 090300 | 26784760 | 9990 | 10000 | 10000 | 9990 | 195 |
| 619 | 20241206 | 090200 | 24836550 | 9990 | 9990 | 9990 | 9990 | 85 |
| 620 | 20241206 | 090100 | 23987400 | 9990 | 10000 | 10000 | 9950 | 694 |
| 621 | 20241206 | 090000 | 17072970 | 9940 | 9990 | 10000 | 9940 | 1709 |