31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 194200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 3 | 20241206 | 194100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20241206 | 194000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20241206 | 193900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20241206 | 193800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20241206 | 193700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20241206 | 193600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20241206 | 193500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20241206 | 193400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20241206 | 193300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20241206 | 193200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20241206 | 193100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20241206 | 193000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20241206 | 192900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20241206 | 192800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20241206 | 192700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20241206 | 192600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20241206 | 192500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20241206 | 192400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20241206 | 192300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20241206 | 192200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20241206 | 192100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20241206 | 192000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20241206 | 191900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20241206 | 191800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20241206 | 191700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20241206 | 191600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20241206 | 191500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20241206 | 191400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20241206 | 191300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20241206 | 191200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 33 | 20241206 | 191100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20241206 | 191000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20241206 | 190900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20241206 | 190800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20241206 | 190700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20241206 | 190600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20241206 | 190500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20241206 | 190400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20241206 | 190300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20241206 | 190200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20241206 | 190100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20241206 | 190000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20241206 | 185900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20241206 | 185800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20241206 | 185700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20241206 | 185600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20241206 | 185500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20241206 | 185400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20241206 | 185300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20241206 | 185200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20241206 | 185100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20241206 | 185000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20241206 | 184900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20241206 | 184800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20241206 | 184700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20241206 | 184600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20241206 | 184500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20241206 | 184400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20241206 | 184300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20241206 | 184200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 63 | 20241206 | 184100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20241206 | 184000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20241206 | 183900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20241206 | 183800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20241206 | 183700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20241206 | 183600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20241206 | 183500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20241206 | 183400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20241206 | 183300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20241206 | 183200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20241206 | 183100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20241206 | 183000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20241206 | 182900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20241206 | 182800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20241206 | 182700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20241206 | 182600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20241206 | 182500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20241206 | 182400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20241206 | 182300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20241206 | 182200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20241206 | 182100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20241206 | 182000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20241206 | 181900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20241206 | 181800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20241206 | 181700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20241206 | 181600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20241206 | 181500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20241206 | 181400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20241206 | 181300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20241206 | 181200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 93 | 20241206 | 181100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20241206 | 181000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20241206 | 180900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20241206 | 180800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20241206 | 180700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20241206 | 180600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20241206 | 180500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20241206 | 180400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20241206 | 180300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20241206 | 180200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20241206 | 180100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20241206 | 180000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20241206 | 175900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20241206 | 175800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20241206 | 175700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20241206 | 175600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20241206 | 175500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20241206 | 175400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20241206 | 175300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20241206 | 175200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20241206 | 175100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20241206 | 175000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20241206 | 174900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20241206 | 174800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20241206 | 174700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20241206 | 174600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20241206 | 174500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20241206 | 174400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20241206 | 174300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20241206 | 174200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 123 | 20241206 | 174100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20241206 | 174000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20241206 | 173900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20241206 | 173800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20241206 | 173700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20241206 | 173600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20241206 | 173500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20241206 | 173400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20241206 | 173300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20241206 | 173200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20241206 | 173100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20241206 | 173000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20241206 | 172900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20241206 | 172800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20241206 | 172700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20241206 | 172600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20241206 | 172500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20241206 | 172400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20241206 | 172300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20241206 | 172200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20241206 | 172100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20241206 | 172000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20241206 | 171900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20241206 | 171800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20241206 | 171700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20241206 | 171600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20241206 | 171500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20241206 | 171400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20241206 | 171300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20241206 | 171200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 153 | 20241206 | 171100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20241206 | 171000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20241206 | 170900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20241206 | 170800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20241206 | 170700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20241206 | 170600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20241206 | 170500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20241206 | 170400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20241206 | 170300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20241206 | 170200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20241206 | 170100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20241206 | 170000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20241206 | 165900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20241206 | 165800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20241206 | 165700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20241206 | 165600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20241206 | 165500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20241206 | 165400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20241206 | 165300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20241206 | 165200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20241206 | 165100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20241206 | 165000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20241206 | 164900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20241206 | 164800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20241206 | 164700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20241206 | 164600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20241206 | 164500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20241206 | 164400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20241206 | 164300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20241206 | 164200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 183 | 20241206 | 164100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20241206 | 164000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20241206 | 163900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20241206 | 163800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20241206 | 163700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20241206 | 163600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20241206 | 163500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20241206 | 163400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20241206 | 163300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20241206 | 163200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20241206 | 163100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20241206 | 163000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20241206 | 162900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20241206 | 162800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20241206 | 162700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20241206 | 162600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20241206 | 162500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20241206 | 162400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20241206 | 162300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20241206 | 162200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20241206 | 162100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20241206 | 162000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20241206 | 161900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20241206 | 161800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20241206 | 161700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20241206 | 161600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20241206 | 161500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20241206 | 161400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20241206 | 161300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20241206 | 161200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 213 | 20241206 | 161100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20241206 | 161000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20241206 | 160900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20241206 | 160800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20241206 | 160700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20241206 | 160600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20241206 | 160500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20241206 | 160400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20241206 | 160300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20241206 | 160200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20241206 | 160100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20241206 | 160000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20241206 | 155900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20241206 | 155800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20241206 | 155700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20241206 | 155600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20241206 | 155500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20241206 | 155400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20241206 | 155300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20241206 | 155200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20241206 | 155100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20241206 | 155000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 235 | 20241206 | 154900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 236 | 20241206 | 154800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 237 | 20241206 | 154700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 238 | 20241206 | 154600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 239 | 20241206 | 154500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 240 | 20241206 | 154400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 241 | 20241206 | 154300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 242 | 20241206 | 154200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 243 | 20241206 | 154100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 244 | 20241206 | 154000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 245 | 20241206 | 153900 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 246 | 20241206 | 153800 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 247 | 20241206 | 153700 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 248 | 20241206 | 153600 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 249 | 20241206 | 153500 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 250 | 20241206 | 153400 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 251 | 20241206 | 153300 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 252 | 20241206 | 153200 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 253 | 20241206 | 153100 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 254 | 20241206 | 153000 | 1190007620 | 6530 | 6530 | 6530 | 6530 | 2293 |
| 255 | 20241206 | 152900 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 256 | 20241206 | 152800 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 257 | 20241206 | 152700 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 258 | 20241206 | 152600 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 259 | 20241206 | 152500 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 260 | 20241206 | 152400 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 261 | 20241206 | 152300 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 262 | 20241206 | 152200 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 263 | 20241206 | 152100 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 264 | 20241206 | 152000 | 1175034330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 265 | 20241206 | 151900 | 1175034330 | 6530 | 6530 | 6530 | 6510 | 311 |
| 266 | 20241206 | 151800 | 1173007680 | 6530 | 6520 | 6530 | 6520 | 461 |
| 267 | 20241206 | 151700 | 1169997980 | 6520 | 6520 | 6530 | 6520 | 681 |
| 268 | 20241206 | 151600 | 1165557210 | 6520 | 6490 | 6520 | 6490 | 882 |
| 269 | 20241206 | 151500 | 1159814980 | 6490 | 6460 | 6490 | 6460 | 565 |
| 270 | 20241206 | 151400 | 1156155320 | 6480 | 6480 | 6480 | 6470 | 427 |
| 271 | 20241206 | 151300 | 1153389650 | 6480 | 6480 | 6480 | 6480 | 4 |
| 272 | 20241206 | 151200 | 1153363730 | 6480 | 6480 | 6480 | 6480 | 1 |
| 273 | 20241206 | 151100 | 1153357250 | 6480 | 6500 | 6500 | 6480 | 102 |
| 274 | 20241206 | 151000 | 1152695440 | 6500 | 6510 | 6510 | 6500 | 563 |
| 275 | 20241206 | 150900 | 1149035890 | 6510 | 6510 | 6510 | 6510 | 240 |
| 276 | 20241206 | 150800 | 1147473490 | 6510 | 6540 | 6540 | 6510 | 1131 |
| 277 | 20241206 | 150700 | 1140087220 | 6540 | 6550 | 6550 | 6540 | 430 |
| 278 | 20241206 | 150600 | 1137273020 | 6550 | 6540 | 6550 | 6540 | 679 |
| 279 | 20241206 | 150500 | 1132826700 | 6540 | 6540 | 6540 | 6540 | 89 |
| 280 | 20241206 | 150400 | 1132244640 | 6540 | 6530 | 6550 | 6530 | 148 |
| 281 | 20241206 | 150300 | 1131276570 | 6530 | 6540 | 6550 | 6530 | 687 |
| 282 | 20241206 | 150200 | 1126783740 | 6540 | 6530 | 6550 | 6530 | 993 |
| 283 | 20241206 | 150100 | 1120298630 | 6530 | 6520 | 6530 | 6520 | 232 |
| 284 | 20241206 | 150000 | 1118784850 | 6530 | 6540 | 6540 | 6520 | 1916 |
| 285 | 20241206 | 145900 | 1106267580 | 6540 | 6540 | 6540 | 6540 | 0 |
| 286 | 20241206 | 145800 | 1106267580 | 6540 | 6520 | 6540 | 6520 | 2072 |
| 287 | 20241206 | 145700 | 1092739230 | 6510 | 6500 | 6510 | 6500 | 681 |
| 288 | 20241206 | 145600 | 1088310400 | 6490 | 6480 | 6500 | 6480 | 431 |
| 289 | 20241206 | 145500 | 1085513690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 290 | 20241206 | 145400 | 1085513690 | 6490 | 6490 | 6490 | 6490 | 631 |
| 291 | 20241206 | 145300 | 1081418500 | 6490 | 6490 | 6490 | 6490 | 76 |
| 292 | 20241206 | 145200 | 1080925260 | 6470 | 6480 | 6490 | 6470 | 202 |
| 293 | 20241206 | 145100 | 1079616750 | 6470 | 6470 | 6470 | 6470 | 20 |
| 294 | 20241206 | 145000 | 1079487350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 295 | 20241206 | 144900 | 1079487350 | 6470 | 6470 | 6470 | 6470 | 424 |
| 296 | 20241206 | 144800 | 1076744070 | 6480 | 6470 | 6480 | 6460 | 45 |
| 297 | 20241206 | 144700 | 1076452680 | 6480 | 6470 | 6480 | 6470 | 49 |
| 298 | 20241206 | 144600 | 1076135260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 299 | 20241206 | 144500 | 1076135260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 300 | 20241206 | 144400 | 1076135260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 301 | 20241206 | 144300 | 1076135260 | 6450 | 6460 | 6460 | 6450 | 265 |
| 302 | 20241206 | 144200 | 1074424150 | 6480 | 6480 | 6480 | 6480 | 109 |
| 303 | 20241206 | 144100 | 1073717830 | 6480 | 6460 | 6480 | 6460 | 200 |
| 304 | 20241206 | 144000 | 1072422830 | 6460 | 6470 | 6470 | 6460 | 154 |
| 305 | 20241206 | 143900 | 1071427450 | 6480 | 6480 | 6480 | 6480 | 30 |
| 306 | 20241206 | 143800 | 1071233050 | 6500 | 6500 | 6500 | 6500 | 16 |
| 307 | 20241206 | 143700 | 1071129050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 308 | 20241206 | 143600 | 1071129050 | 6500 | 6500 | 6500 | 6500 | 52 |
| 309 | 20241206 | 143500 | 1070791050 | 6500 | 6500 | 6500 | 6500 | 100 |
| 310 | 20241206 | 143400 | 1070141050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 311 | 20241206 | 143300 | 1070141050 | 6500 | 6500 | 6500 | 6500 | 60 |
| 312 | 20241206 | 143200 | 1069751050 | 6500 | 6500 | 6500 | 6500 | 2 |
| 313 | 20241206 | 143100 | 1069738050 | 6490 | 6510 | 6510 | 6490 | 187 |
| 314 | 20241206 | 143000 | 1068522650 | 6510 | 6510 | 6520 | 6510 | 35 |
| 315 | 20241206 | 142900 | 1068294650 | 6510 | 6510 | 6510 | 6510 | 0 |
| 316 | 20241206 | 142800 | 1068294650 | 6510 | 6510 | 6510 | 6510 | 29 |
| 317 | 20241206 | 142700 | 1068105860 | 6510 | 6510 | 6510 | 6510 | 50 |
| 318 | 20241206 | 142600 | 1067780360 | 6510 | 6530 | 6530 | 6510 | 104 |
| 319 | 20241206 | 142500 | 1067102460 | 6520 | 6520 | 6530 | 6520 | 1541 |
| 320 | 20241206 | 142400 | 1057054330 | 6520 | 6520 | 6520 | 6520 | 1388 |
| 321 | 20241206 | 142300 | 1048004570 | 6520 | 6520 | 6520 | 6520 | 0 |
| 322 | 20241206 | 142200 | 1048004570 | 6520 | 6510 | 6520 | 6510 | 172 |
| 323 | 20241206 | 142100 | 1046883180 | 6520 | 6520 | 6520 | 6520 | 15 |
| 324 | 20241206 | 142000 | 1046785380 | 6510 | 6510 | 6510 | 6510 | 291 |
| 325 | 20241206 | 141900 | 1044890970 | 6510 | 6510 | 6510 | 6490 | 2059 |
| 326 | 20241206 | 141800 | 1031491040 | 6510 | 6500 | 6510 | 6500 | 896 |
| 327 | 20241206 | 141700 | 1025665880 | 6490 | 6460 | 6490 | 6450 | 9321 |
| 328 | 20241206 | 141600 | 965439110 | 6460 | 6450 | 6460 | 6450 | 1647 |
| 329 | 20241206 | 141500 | 954800330 | 6460 | 6460 | 6460 | 6460 | 16 |
| 330 | 20241206 | 141400 | 954696970 | 6460 | 6460 | 6460 | 6460 | 159 |
| 331 | 20241206 | 141300 | 953669830 | 6460 | 6460 | 6460 | 6460 | 0 |
| 332 | 20241206 | 141200 | 953669830 | 6460 | 6460 | 6460 | 6460 | 0 |
| 333 | 20241206 | 141100 | 953669830 | 6460 | 6460 | 6460 | 6460 | 16 |
| 334 | 20241206 | 141000 | 953566470 | 6460 | 6460 | 6460 | 6460 | 414 |
| 335 | 20241206 | 140900 | 950892030 | 6450 | 6450 | 6450 | 6450 | 58 |
| 336 | 20241206 | 140800 | 950517930 | 6440 | 6430 | 6440 | 6430 | 1189 |
| 337 | 20241206 | 140700 | 942872520 | 6420 | 6430 | 6430 | 6420 | 174 |
| 338 | 20241206 | 140600 | 941754540 | 6430 | 6410 | 6430 | 6410 | 1410 |
| 339 | 20241206 | 140500 | 932703630 | 6410 | 6410 | 6410 | 6410 | 155 |
| 340 | 20241206 | 140400 | 931710080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 341 | 20241206 | 140300 | 931710080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 342 | 20241206 | 140200 | 931710080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 343 | 20241206 | 140100 | 931710080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 344 | 20241206 | 140000 | 931710080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 345 | 20241206 | 135900 | 931710080 | 6430 | 6430 | 6430 | 6430 | 0 |
| 346 | 20241206 | 135800 | 931710080 | 6430 | 6430 | 6430 | 6430 | 22 |
| 347 | 20241206 | 135700 | 931568620 | 6430 | 6430 | 6430 | 6430 | 201 |
| 348 | 20241206 | 135600 | 930276190 | 6440 | 6430 | 6440 | 6380 | 820 |
| 349 | 20241206 | 135500 | 925022390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 350 | 20241206 | 135400 | 925022390 | 6440 | 6450 | 6450 | 6440 | 124 |
| 351 | 20241206 | 135300 | 924223430 | 6450 | 6450 | 6450 | 6450 | 209 |
| 352 | 20241206 | 135200 | 922875380 | 6460 | 6460 | 6460 | 6460 | 12 |
| 353 | 20241206 | 135100 | 922797860 | 6460 | 6460 | 6460 | 6460 | 20 |
| 354 | 20241206 | 135000 | 922668660 | 6450 | 6450 | 6450 | 6450 | 0 |
| 355 | 20241206 | 134900 | 922668660 | 6450 | 6450 | 6450 | 6450 | 0 |
| 356 | 20241206 | 134800 | 922668660 | 6450 | 6450 | 6450 | 6450 | 350 |
| 357 | 20241206 | 134700 | 920411160 | 6440 | 6440 | 6440 | 6440 | 339 |
| 358 | 20241206 | 134600 | 918228000 | 6440 | 6450 | 6450 | 6440 | 161 |
| 359 | 20241206 | 134500 | 917189650 | 6440 | 6440 | 6440 | 6440 | 20 |
| 360 | 20241206 | 134400 | 917060850 | 6450 | 6450 | 6450 | 6450 | 2 |
| 361 | 20241206 | 134300 | 917047950 | 6450 | 6450 | 6450 | 6440 | 85 |
| 362 | 20241206 | 134200 | 916500010 | 6450 | 6450 | 6450 | 6450 | 4 |
| 363 | 20241206 | 134100 | 916474210 | 6450 | 6450 | 6450 | 6440 | 15 |
| 364 | 20241206 | 134000 | 916377500 | 6440 | 6440 | 6440 | 6440 | 0 |
| 365 | 20241206 | 133900 | 916377500 | 6440 | 6440 | 6440 | 6440 | 44 |
| 366 | 20241206 | 133800 | 916094140 | 6450 | 6450 | 6450 | 6450 | 31 |
| 367 | 20241206 | 133700 | 915894190 | 6450 | 6440 | 6450 | 6440 | 28 |
| 368 | 20241206 | 133600 | 915713620 | 6440 | 6440 | 6440 | 6440 | 472 |
| 369 | 20241206 | 133500 | 912673940 | 6430 | 6430 | 6430 | 6430 | 1 |
| 370 | 20241206 | 133400 | 912667510 | 6440 | 6420 | 6440 | 6420 | 188 |
| 371 | 20241206 | 133300 | 911458730 | 6420 | 6410 | 6420 | 6400 | 571 |
| 372 | 20241206 | 133200 | 907797930 | 6410 | 6410 | 6410 | 6410 | 100 |
| 373 | 20241206 | 133100 | 907156930 | 6410 | 6400 | 6410 | 6400 | 285 |
| 374 | 20241206 | 133000 | 905332310 | 6380 | 6390 | 6390 | 6380 | 266 |
| 375 | 20241206 | 132900 | 903633180 | 6390 | 6410 | 6410 | 6390 | 1252 |
| 376 | 20241206 | 132800 | 895621670 | 6410 | 6410 | 6410 | 6410 | 433 |
| 377 | 20241206 | 132700 | 892846140 | 6410 | 6410 | 6410 | 6410 | 154 |
| 378 | 20241206 | 132600 | 891859000 | 6410 | 6410 | 6410 | 6410 | 43 |
| 379 | 20241206 | 132500 | 891583370 | 6410 | 6410 | 6410 | 6410 | 50 |
| 380 | 20241206 | 132400 | 891262870 | 6410 | 6410 | 6410 | 6410 | 228 |
| 381 | 20241206 | 132300 | 889801390 | 6420 | 6420 | 6420 | 6420 | 140 |
| 382 | 20241206 | 132200 | 888902590 | 6430 | 6430 | 6430 | 6430 | 0 |
| 383 | 20241206 | 132100 | 888902590 | 6430 | 6430 | 6430 | 6430 | 0 |
| 384 | 20241206 | 132000 | 888902590 | 6430 | 6430 | 6430 | 6430 | 0 |
| 385 | 20241206 | 131900 | 888902590 | 6430 | 6430 | 6430 | 6430 | 50 |
| 386 | 20241206 | 131800 | 888581090 | 6430 | 6430 | 6430 | 6430 | 295 |
| 387 | 20241206 | 131700 | 886684240 | 6430 | 6430 | 6430 | 6430 | 21 |
| 388 | 20241206 | 131600 | 886549210 | 6440 | 6440 | 6440 | 6440 | 2 |
| 389 | 20241206 | 131500 | 886536330 | 6440 | 6440 | 6440 | 6440 | 2 |
| 390 | 20241206 | 131400 | 886523450 | 6440 | 6440 | 6440 | 6440 | 33 |
| 391 | 20241206 | 131300 | 886310930 | 6440 | 6460 | 6470 | 6440 | 296 |
| 392 | 20241206 | 131200 | 884404550 | 6470 | 6440 | 6470 | 6440 | 35 |
| 393 | 20241206 | 131100 | 884178700 | 6440 | 6440 | 6440 | 6440 | 761 |
| 394 | 20241206 | 131000 | 879277860 | 6440 | 6440 | 6440 | 6440 | 2 |
| 395 | 20241206 | 130900 | 879264980 | 6440 | 6440 | 6440 | 6440 | 0 |
| 396 | 20241206 | 130800 | 879264980 | 6440 | 6440 | 6440 | 6440 | 15 |
| 397 | 20241206 | 130700 | 879168380 | 6440 | 6440 | 6440 | 6440 | 0 |
| 398 | 20241206 | 130600 | 879168380 | 6440 | 6440 | 6440 | 6440 | 15 |
| 399 | 20241206 | 130500 | 879071780 | 6420 | 6420 | 6420 | 6420 | 0 |
| 400 | 20241206 | 130400 | 879071780 | 6420 | 6420 | 6420 | 6420 | 2 |
| 401 | 20241206 | 130300 | 879058940 | 6420 | 6420 | 6420 | 6420 | 38 |
| 402 | 20241206 | 130200 | 878814980 | 6420 | 6420 | 6420 | 6420 | 0 |
| 403 | 20241206 | 130100 | 878814980 | 6420 | 6430 | 6430 | 6420 | 1301 |
| 404 | 20241206 | 130000 | 870450280 | 6430 | 6460 | 6460 | 6430 | 927 |
| 405 | 20241206 | 125900 | 864473970 | 6460 | 6460 | 6460 | 6460 | 0 |
| 406 | 20241206 | 125800 | 864473970 | 6460 | 6460 | 6460 | 6460 | 0 |
| 407 | 20241206 | 125700 | 864473970 | 6460 | 6460 | 6460 | 6460 | 9 |
| 408 | 20241206 | 125600 | 864415830 | 6460 | 6460 | 6460 | 6460 | 76 |
| 409 | 20241206 | 125500 | 863924870 | 6460 | 6450 | 6460 | 6450 | 159 |
| 410 | 20241206 | 125400 | 862899230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 411 | 20241206 | 125300 | 862899230 | 6450 | 6440 | 6450 | 6440 | 2 |
| 412 | 20241206 | 125200 | 862886340 | 6440 | 6440 | 6440 | 6440 | 0 |
| 413 | 20241206 | 125100 | 862886340 | 6440 | 6440 | 6440 | 6440 | 0 |
| 414 | 20241206 | 125000 | 862886340 | 6440 | 6440 | 6440 | 6440 | 68 |
| 415 | 20241206 | 124900 | 862448420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 416 | 20241206 | 124800 | 862448420 | 6440 | 6440 | 6440 | 6440 | 30 |
| 417 | 20241206 | 124700 | 862255220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 418 | 20241206 | 124600 | 862255220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 419 | 20241206 | 124500 | 862255220 | 6450 | 6450 | 6450 | 6450 | 354 |
| 420 | 20241206 | 124400 | 859971920 | 6450 | 6450 | 6450 | 6450 | 828 |
| 421 | 20241206 | 124300 | 854631320 | 6460 | 6460 | 6460 | 6460 | 1 |
| 422 | 20241206 | 124200 | 854624860 | 6450 | 6450 | 6480 | 6450 | 413 |
| 423 | 20241206 | 124100 | 851956210 | 6440 | 6470 | 6470 | 6440 | 527 |
| 424 | 20241206 | 124000 | 848553850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 425 | 20241206 | 123900 | 848553850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 426 | 20241206 | 123800 | 848553850 | 6490 | 6480 | 6490 | 6480 | 145 |
| 427 | 20241206 | 123700 | 847614000 | 6480 | 6480 | 6480 | 6480 | 61 |
| 428 | 20241206 | 123600 | 847218720 | 6490 | 6490 | 6490 | 6490 | 15 |
| 429 | 20241206 | 123500 | 847121370 | 6490 | 6490 | 6490 | 6490 | 0 |
| 430 | 20241206 | 123400 | 847121370 | 6490 | 6490 | 6490 | 6490 | 15 |
| 431 | 20241206 | 123300 | 847024020 | 6490 | 6470 | 6490 | 6470 | 204 |
| 432 | 20241206 | 123200 | 845701160 | 6460 | 6460 | 6460 | 6460 | 0 |
| 433 | 20241206 | 123100 | 845701160 | 6460 | 6460 | 6460 | 6460 | 230 |
| 434 | 20241206 | 123000 | 844215360 | 6450 | 6450 | 6450 | 6450 | 1 |
| 435 | 20241206 | 122900 | 844208910 | 6460 | 6460 | 6460 | 6460 | 0 |
| 436 | 20241206 | 122800 | 844208910 | 6460 | 6460 | 6460 | 6460 | 150 |
| 437 | 20241206 | 122700 | 843239910 | 6490 | 6490 | 6490 | 6490 | 15 |
| 438 | 20241206 | 122600 | 843142560 | 6490 | 6480 | 6490 | 6480 | 246 |
| 439 | 20241206 | 122500 | 841548180 | 6460 | 6460 | 6460 | 6460 | 8 |
| 440 | 20241206 | 122400 | 841496500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 441 | 20241206 | 122300 | 841496500 | 6460 | 6450 | 6460 | 6450 | 223 |
| 442 | 20241206 | 122200 | 840055930 | 6460 | 6470 | 6470 | 6460 | 353 |
| 443 | 20241206 | 122100 | 837775150 | 6470 | 6490 | 6490 | 6470 | 198 |
| 444 | 20241206 | 122000 | 836492030 | 6490 | 6490 | 6500 | 6490 | 159 |
| 445 | 20241206 | 121900 | 835459520 | 6490 | 6490 | 6490 | 6490 | 101 |
| 446 | 20241206 | 121800 | 834804030 | 6490 | 6480 | 6490 | 6480 | 49 |
| 447 | 20241206 | 121700 | 834486340 | 6480 | 6480 | 6480 | 6480 | 89 |
| 448 | 20241206 | 121600 | 833909620 | 6480 | 6480 | 6480 | 6480 | 0 |
| 449 | 20241206 | 121500 | 833909620 | 6480 | 6480 | 6480 | 6480 | 96 |
| 450 | 20241206 | 121400 | 833287540 | 6480 | 6470 | 6480 | 6470 | 102 |
| 451 | 20241206 | 121300 | 832627450 | 6480 | 6450 | 6480 | 6450 | 251 |
| 452 | 20241206 | 121200 | 831002670 | 6490 | 6490 | 6490 | 6490 | 0 |
| 453 | 20241206 | 121100 | 831002670 | 6490 | 6490 | 6490 | 6490 | 0 |
| 454 | 20241206 | 121000 | 831002670 | 6490 | 6470 | 6490 | 6470 | 76 |
| 455 | 20241206 | 120900 | 830510750 | 6490 | 6450 | 6490 | 6450 | 287 |
| 456 | 20241206 | 120800 | 828654440 | 6440 | 6440 | 6440 | 6440 | 60 |
| 457 | 20241206 | 120700 | 828268040 | 6440 | 6440 | 6440 | 6440 | 0 |
| 458 | 20241206 | 120600 | 828268040 | 6440 | 6440 | 6440 | 6440 | 140 |
| 459 | 20241206 | 120500 | 827366440 | 6440 | 6440 | 6440 | 6440 | 0 |
| 460 | 20241206 | 120400 | 827366440 | 6440 | 6440 | 6440 | 6440 | 2 |
| 461 | 20241206 | 120300 | 827353560 | 6440 | 6440 | 6440 | 6440 | 10 |
| 462 | 20241206 | 120200 | 827289160 | 6430 | 6430 | 6430 | 6430 | 170 |
| 463 | 20241206 | 120100 | 826196060 | 6460 | 6460 | 6460 | 6460 | 0 |
| 464 | 20241206 | 120000 | 826196060 | 6460 | 6470 | 6470 | 6460 | 76 |
| 465 | 20241206 | 115900 | 825704950 | 6440 | 6450 | 6470 | 6440 | 66 |
| 466 | 20241206 | 115800 | 825278960 | 6450 | 6450 | 6450 | 6450 | 17 |
| 467 | 20241206 | 115700 | 825169310 | 6460 | 6460 | 6460 | 6460 | 0 |
| 468 | 20241206 | 115600 | 825169310 | 6460 | 6460 | 6460 | 6460 | 2 |
| 469 | 20241206 | 115500 | 825156390 | 6480 | 6460 | 6480 | 6460 | 219 |
| 470 | 20241206 | 115400 | 823739110 | 6460 | 6460 | 6460 | 6460 | 15 |
| 471 | 20241206 | 115300 | 823642210 | 6440 | 6440 | 6440 | 6440 | 55 |
| 472 | 20241206 | 115200 | 823288010 | 6470 | 6440 | 6470 | 6440 | 40 |
| 473 | 20241206 | 115100 | 823029790 | 6440 | 6470 | 6470 | 6440 | 652 |
| 474 | 20241206 | 115000 | 818823490 | 6470 | 6480 | 6480 | 6470 | 596 |
| 475 | 20241206 | 114900 | 814965670 | 6480 | 6480 | 6480 | 6480 | 21 |
| 476 | 20241206 | 114800 | 814829590 | 6480 | 6480 | 6480 | 6480 | 2 |
| 477 | 20241206 | 114700 | 814816630 | 6480 | 6480 | 6480 | 6480 | 147 |
| 478 | 20241206 | 114600 | 813864070 | 6480 | 6470 | 6480 | 6470 | 20 |
| 479 | 20241206 | 114500 | 813734590 | 6480 | 6490 | 6500 | 6480 | 130 |
| 480 | 20241206 | 114400 | 812891200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 481 | 20241206 | 114300 | 812891200 | 6500 | 6500 | 6500 | 6500 | 30 |
| 482 | 20241206 | 114200 | 812696200 | 6480 | 6480 | 6480 | 6480 | 129 |
| 483 | 20241206 | 114100 | 811860280 | 6490 | 6470 | 6490 | 6470 | 3 |
| 484 | 20241206 | 114000 | 811840850 | 6470 | 6500 | 6500 | 6470 | 454 |
| 485 | 20241206 | 113900 | 808899030 | 6500 | 6480 | 6500 | 6480 | 794 |
| 486 | 20241206 | 113800 | 803740720 | 6480 | 6460 | 6480 | 6460 | 935 |
| 487 | 20241206 | 113700 | 797684330 | 6430 | 6460 | 6460 | 6430 | 492 |
| 488 | 20241206 | 113600 | 794518940 | 6450 | 6470 | 6470 | 6450 | 4 |
| 489 | 20241206 | 113500 | 794493100 | 6450 | 6460 | 6460 | 6450 | 1153 |
| 490 | 20241206 | 113400 | 787056220 | 6460 | 6480 | 6490 | 6460 | 150 |
| 491 | 20241206 | 113300 | 786084500 | 6460 | 6460 | 6460 | 6460 | 21 |
| 492 | 20241206 | 113200 | 785948840 | 6470 | 6470 | 6470 | 6470 | 162 |
| 493 | 20241206 | 113100 | 784900700 | 6470 | 6470 | 6470 | 6470 | 394 |
| 494 | 20241206 | 113000 | 782351520 | 6410 | 6440 | 6440 | 6410 | 549 |
| 495 | 20241206 | 112900 | 778824780 | 6480 | 6480 | 6480 | 6480 | 0 |
| 496 | 20241206 | 112800 | 778824780 | 6480 | 6430 | 6480 | 6430 | 6221 |
| 497 | 20241206 | 112700 | 738814750 | 6430 | 6420 | 6430 | 6420 | 632 |
| 498 | 20241206 | 112600 | 734757090 | 6410 | 6430 | 6430 | 6410 | 81 |
| 499 | 20241206 | 112500 | 734237580 | 6430 | 6430 | 6430 | 6430 | 15 |
| 500 | 20241206 | 112400 | 734141130 | 6430 | 6420 | 6430 | 6420 | 104 |
| 501 | 20241206 | 112300 | 733473300 | 6420 | 6420 | 6420 | 6420 | 109 |
| 502 | 20241206 | 112200 | 732773520 | 6420 | 6380 | 6430 | 6380 | 1216 |
| 503 | 20241206 | 112100 | 724968110 | 6420 | 6420 | 6420 | 6420 | 196 |
| 504 | 20241206 | 112000 | 723709790 | 6420 | 6420 | 6420 | 6420 | 16 |
| 505 | 20241206 | 111900 | 723607070 | 6400 | 6360 | 6400 | 6360 | 3961 |
| 506 | 20241206 | 111800 | 698328070 | 6360 | 6340 | 6360 | 6340 | 689 |
| 507 | 20241206 | 111700 | 693951730 | 6340 | 6300 | 6340 | 6300 | 263 |
| 508 | 20241206 | 111600 | 692284980 | 6300 | 6340 | 6340 | 6300 | 261 |
| 509 | 20241206 | 111500 | 690640640 | 6310 | 6340 | 6350 | 6310 | 575 |
| 510 | 20241206 | 111400 | 686996390 | 6340 | 6340 | 6350 | 6300 | 1001 |
| 511 | 20241206 | 111300 | 680677640 | 6340 | 6330 | 6340 | 6330 | 162 |
| 512 | 20241206 | 111200 | 679650860 | 6290 | 6310 | 6310 | 6290 | 400 |
| 513 | 20241206 | 111100 | 677133840 | 6320 | 6310 | 6320 | 6310 | 836 |
| 514 | 20241206 | 111000 | 671858170 | 6310 | 6310 | 6310 | 6310 | 616 |
| 515 | 20241206 | 110900 | 667971210 | 6310 | 6310 | 6350 | 6310 | 42 |
| 516 | 20241206 | 110800 | 667706110 | 6300 | 6320 | 6340 | 6290 | 1255 |
| 517 | 20241206 | 110700 | 659784000 | 6370 | 6350 | 6370 | 6280 | 575 |
| 518 | 20241206 | 110600 | 656140090 | 6340 | 6360 | 6360 | 6340 | 935 |
| 519 | 20241206 | 110500 | 650207880 | 6370 | 6370 | 6370 | 6330 | 258 |
| 520 | 20241206 | 110400 | 648564910 | 6370 | 6370 | 6370 | 6370 | 10 |
| 521 | 20241206 | 110300 | 648501210 | 6370 | 6370 | 6370 | 6360 | 317 |
| 522 | 20241206 | 110200 | 646484200 | 6360 | 6360 | 6370 | 6350 | 460 |
| 523 | 20241206 | 110100 | 643560090 | 6360 | 6320 | 6360 | 6320 | 595 |
| 524 | 20241206 | 110000 | 639793500 | 6310 | 6320 | 6320 | 6310 | 613 |
| 525 | 20241206 | 105900 | 635922380 | 6320 | 6380 | 6380 | 6310 | 646 |
| 526 | 20241206 | 105800 | 631826570 | 6330 | 6350 | 6390 | 6330 | 928 |
| 527 | 20241206 | 105700 | 625925690 | 6340 | 6330 | 6340 | 6250 | 5061 |
| 528 | 20241206 | 105600 | 594149970 | 6330 | 6340 | 6340 | 6320 | 788 |
| 529 | 20241206 | 105500 | 589161920 | 6340 | 6330 | 6340 | 6320 | 89 |
| 530 | 20241206 | 105400 | 588599050 | 6330 | 6310 | 6330 | 6280 | 885 |
| 531 | 20241206 | 105300 | 583018660 | 6300 | 6290 | 6330 | 6280 | 1094 |
| 532 | 20241206 | 105200 | 576120350 | 6320 | 6330 | 6330 | 6280 | 718 |
| 533 | 20241206 | 105100 | 571589510 | 6340 | 6340 | 6350 | 6330 | 1154 |
| 534 | 20241206 | 105000 | 564273180 | 6330 | 6310 | 6330 | 6310 | 981 |
| 535 | 20241206 | 104900 | 558070550 | 6340 | 6310 | 6350 | 6310 | 127 |
| 536 | 20241206 | 104800 | 557265290 | 6340 | 6310 | 6350 | 6310 | 488 |
| 537 | 20241206 | 104700 | 554174320 | 6300 | 6340 | 6390 | 6300 | 2982 |
| 538 | 20241206 | 104600 | 535344240 | 6390 | 6370 | 6390 | 6340 | 326 |
| 539 | 20241206 | 104500 | 533264380 | 6390 | 6360 | 6390 | 6300 | 7781 |
| 540 | 20241206 | 104400 | 484156960 | 6360 | 6400 | 6400 | 6360 | 79 |
| 541 | 20241206 | 104300 | 483651400 | 6350 | 6370 | 6380 | 6350 | 448 |
| 542 | 20241206 | 104200 | 480799630 | 6380 | 6380 | 6380 | 6380 | 16 |
| 543 | 20241206 | 104100 | 480697550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 544 | 20241206 | 104000 | 480697550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 545 | 20241206 | 103900 | 480697550 | 6380 | 6430 | 6430 | 6380 | 559 |
| 546 | 20241206 | 103800 | 477118940 | 6400 | 6400 | 6400 | 6400 | 440 |
| 547 | 20241206 | 103700 | 474302940 | 6430 | 6430 | 6430 | 6430 | 0 |
| 548 | 20241206 | 103600 | 474302940 | 6430 | 6420 | 6430 | 6420 | 259 |
| 549 | 20241206 | 103500 | 472637770 | 6430 | 6430 | 6430 | 6430 | 5 |
| 550 | 20241206 | 103400 | 472605620 | 6420 | 6430 | 6430 | 6420 | 151 |
| 551 | 20241206 | 103300 | 471636190 | 6430 | 6440 | 6440 | 6430 | 155 |
| 552 | 20241206 | 103200 | 470639190 | 6430 | 6430 | 6430 | 6380 | 258 |
| 553 | 20241206 | 103100 | 468983060 | 6430 | 6370 | 6430 | 6370 | 352 |
| 554 | 20241206 | 103000 | 466720660 | 6420 | 6410 | 6420 | 6360 | 440 |
| 555 | 20241206 | 102900 | 463896830 | 6420 | 6390 | 6420 | 6350 | 774 |
| 556 | 20241206 | 102800 | 458954300 | 6400 | 6400 | 6400 | 6400 | 20 |
| 557 | 20241206 | 102700 | 458826300 | 6400 | 6410 | 6410 | 6400 | 298 |
| 558 | 20241206 | 102600 | 456916170 | 6410 | 6410 | 6410 | 6410 | 25 |
| 559 | 20241206 | 102500 | 456755920 | 6410 | 6430 | 6440 | 6410 | 261 |
| 560 | 20241206 | 102400 | 455078770 | 6390 | 6390 | 6390 | 6390 | 1945 |
| 561 | 20241206 | 102300 | 442650220 | 6390 | 6430 | 6440 | 6380 | 125 |
| 562 | 20241206 | 102200 | 441848040 | 6430 | 6430 | 6440 | 6350 | 2240 |
| 563 | 20241206 | 102100 | 427516070 | 6400 | 6400 | 6440 | 6400 | 2172 |
| 564 | 20241206 | 102000 | 413586950 | 6400 | 6390 | 6400 | 6390 | 1534 |
| 565 | 20241206 | 101900 | 403773760 | 6390 | 6380 | 6400 | 6380 | 908 |
| 566 | 20241206 | 101800 | 397966040 | 6410 | 6410 | 6410 | 6410 | 317 |
| 567 | 20241206 | 101700 | 395934070 | 6410 | 6410 | 6410 | 6350 | 2363 |
| 568 | 20241206 | 101600 | 380860080 | 6410 | 6400 | 6410 | 6350 | 2734 |
| 569 | 20241206 | 101500 | 363389380 | 6430 | 6420 | 6430 | 6420 | 152 |
| 570 | 20241206 | 101400 | 362412470 | 6390 | 6410 | 6420 | 6390 | 309 |
| 571 | 20241206 | 101300 | 360433160 | 6410 | 6400 | 6420 | 6390 | 3205 |
| 572 | 20241206 | 101200 | 339909230 | 6400 | 6410 | 6410 | 6400 | 1000 |
| 573 | 20241206 | 101100 | 333508240 | 6410 | 6440 | 6460 | 6400 | 3287 |
| 574 | 20241206 | 101000 | 312432160 | 6440 | 6460 | 6470 | 6440 | 12 |
| 575 | 20241206 | 100900 | 312354590 | 6480 | 6470 | 6480 | 6470 | 6 |
| 576 | 20241206 | 100800 | 312315750 | 6470 | 6450 | 6470 | 6410 | 2356 |
| 577 | 20241206 | 100700 | 297170240 | 6460 | 6460 | 6460 | 6440 | 71 |
| 578 | 20241206 | 100600 | 296712500 | 6460 | 6460 | 6460 | 6450 | 1041 |
| 579 | 20241206 | 100500 | 289996610 | 6480 | 6480 | 6480 | 6480 | 0 |
| 580 | 20241206 | 100400 | 289996610 | 6480 | 6470 | 6480 | 6470 | 124 |
| 581 | 20241206 | 100300 | 289194320 | 6460 | 6470 | 6480 | 6450 | 216 |
| 582 | 20241206 | 100200 | 287797840 | 6460 | 6470 | 6490 | 6460 | 19 |
| 583 | 20241206 | 100100 | 287674760 | 6470 | 6470 | 6470 | 6470 | 2 |
| 584 | 20241206 | 100000 | 287661820 | 6470 | 6490 | 6490 | 6470 | 1450 |
| 585 | 20241206 | 095900 | 278279320 | 6470 | 6480 | 6490 | 6470 | 856 |
| 586 | 20241206 | 095800 | 272731000 | 6490 | 6450 | 6490 | 6440 | 1433 |
| 587 | 20241206 | 095700 | 263488130 | 6450 | 6480 | 6490 | 6450 | 1463 |
| 588 | 20241206 | 095600 | 254049680 | 6490 | 6490 | 6490 | 6490 | 156 |
| 589 | 20241206 | 095500 | 253037240 | 6500 | 6480 | 6510 | 6450 | 1002 |
| 590 | 20241206 | 095400 | 246555800 | 6480 | 6480 | 6500 | 6470 | 944 |
| 591 | 20241206 | 095300 | 240439980 | 6480 | 6480 | 6480 | 6480 | 20 |
| 592 | 20241206 | 095200 | 240310380 | 6480 | 6480 | 6480 | 6480 | 1002 |
| 593 | 20241206 | 095100 | 233817420 | 6480 | 6520 | 6530 | 6480 | 405 |
| 594 | 20241206 | 095000 | 231192780 | 6480 | 6490 | 6490 | 6480 | 500 |
| 595 | 20241206 | 094900 | 227950390 | 6540 | 6530 | 6540 | 6530 | 26 |
| 596 | 20241206 | 094800 | 227780540 | 6540 | 6500 | 6550 | 6500 | 313 |
| 597 | 20241206 | 094700 | 225745690 | 6500 | 6550 | 6550 | 6500 | 191 |
| 598 | 20241206 | 094600 | 224503120 | 6550 | 6550 | 6550 | 6550 | 18 |
| 599 | 20241206 | 094500 | 224385220 | 6540 | 6540 | 6540 | 6540 | 68 |
| 600 | 20241206 | 094400 | 223940500 | 6540 | 6510 | 6550 | 6510 | 324 |
| 601 | 20241206 | 094300 | 221830990 | 6550 | 6550 | 6550 | 6540 | 154 |
| 602 | 20241206 | 094200 | 220823660 | 6550 | 6540 | 6550 | 6510 | 169 |
| 603 | 20241206 | 094100 | 219722960 | 6520 | 6530 | 6540 | 6520 | 552 |
| 604 | 20241206 | 094000 | 216120200 | 6540 | 6530 | 6540 | 6520 | 603 |
| 605 | 20241206 | 093900 | 212181860 | 6530 | 6530 | 6530 | 6530 | 158 |
| 606 | 20241206 | 093800 | 211150120 | 6530 | 6520 | 6530 | 6520 | 148 |
| 607 | 20241206 | 093700 | 210184440 | 6530 | 6490 | 6530 | 6460 | 577 |
| 608 | 20241206 | 093600 | 206445910 | 6490 | 6490 | 6490 | 6490 | 17 |
| 609 | 20241206 | 093500 | 206335580 | 6520 | 6530 | 6530 | 6520 | 125 |
| 610 | 20241206 | 093400 | 205520550 | 6520 | 6480 | 6520 | 6470 | 524 |
| 611 | 20241206 | 093300 | 202120330 | 6520 | 6490 | 6540 | 6490 | 459 |
| 612 | 20241206 | 093200 | 199126320 | 6500 | 6520 | 6520 | 6460 | 1940 |
| 613 | 20241206 | 093100 | 186537790 | 6490 | 6510 | 6510 | 6490 | 534 |
| 614 | 20241206 | 093000 | 183068620 | 6490 | 6490 | 6490 | 6490 | 29 |
| 615 | 20241206 | 092900 | 182880410 | 6510 | 6560 | 6560 | 6500 | 3566 |
| 616 | 20241206 | 092800 | 159647350 | 6560 | 6560 | 6560 | 6530 | 522 |
| 617 | 20241206 | 092700 | 156238210 | 6560 | 6550 | 6570 | 6530 | 630 |
| 618 | 20241206 | 092600 | 152120430 | 6570 | 6540 | 6570 | 6540 | 32 |
| 619 | 20241206 | 092500 | 151910700 | 6570 | 6580 | 6580 | 6570 | 202 |
| 620 | 20241206 | 092400 | 150583450 | 6580 | 6580 | 6580 | 6580 | 7 |
| 621 | 20241206 | 092300 | 150537390 | 6580 | 6580 | 6580 | 6580 | 13 |
| 622 | 20241206 | 092200 | 150451850 | 6580 | 6560 | 6580 | 6560 | 3510 |
| 623 | 20241206 | 092100 | 127426150 | 6560 | 6520 | 6560 | 6490 | 5463 |
| 624 | 20241206 | 092000 | 91874590 | 6560 | 6550 | 6560 | 6520 | 824 |
| 625 | 20241206 | 091900 | 86474740 | 6540 | 6550 | 6550 | 6500 | 3177 |
| 626 | 20241206 | 091800 | 65786550 | 6550 | 6560 | 6560 | 6550 | 206 |
| 627 | 20241206 | 091700 | 64436450 | 6560 | 6580 | 6580 | 6550 | 1799 |
| 628 | 20241206 | 091600 | 52636110 | 6580 | 6600 | 6600 | 6580 | 85 |
| 629 | 20241206 | 091500 | 52076160 | 6610 | 6580 | 6610 | 6570 | 308 |
| 630 | 20241206 | 091400 | 50049450 | 6590 | 6600 | 6600 | 6590 | 191 |
| 631 | 20241206 | 091300 | 48789820 | 6610 | 6620 | 6620 | 6610 | 104 |
| 632 | 20241206 | 091200 | 48102280 | 6620 | 6610 | 6620 | 6610 | 5 |
| 633 | 20241206 | 091100 | 48069190 | 6600 | 6600 | 6620 | 6590 | 1229 |
| 634 | 20241206 | 091000 | 39957910 | 6600 | 6620 | 6620 | 6600 | 903 |
| 635 | 20241206 | 090900 | 33989980 | 6630 | 6660 | 6660 | 6630 | 603 |
| 636 | 20241206 | 090800 | 29984430 | 6690 | 6690 | 6690 | 6690 | 100 |
| 637 | 20241206 | 090700 | 29315430 | 6690 | 6690 | 6690 | 6690 | 0 |
| 638 | 20241206 | 090600 | 29315430 | 6690 | 6690 | 6700 | 6690 | 356 |
| 639 | 20241206 | 090500 | 26930290 | 6690 | 6640 | 6690 | 6640 | 589 |
| 640 | 20241206 | 090400 | 22998520 | 6690 | 6690 | 6690 | 6690 | 153 |
| 641 | 20241206 | 090300 | 21974950 | 6630 | 6660 | 6670 | 6630 | 445 |
| 642 | 20241206 | 090200 | 19013650 | 6720 | 6670 | 6720 | 6650 | 784 |
| 643 | 20241206 | 090100 | 13770270 | 6730 | 6690 | 6730 | 6660 | 209 |
| 644 | 20241206 | 090000 | 12372980 | 6620 | 6740 | 6740 | 6620 | 1839 |