29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 3 | 20241206 | 184800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20241206 | 184700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20241206 | 184600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20241206 | 184500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20241206 | 184400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20241206 | 184300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20241206 | 184200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20241206 | 184100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20241206 | 184000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20241206 | 183900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20241206 | 183800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20241206 | 183700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20241206 | 183600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20241206 | 183500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20241206 | 183400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20241206 | 183300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20241206 | 183200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20241206 | 183100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20241206 | 183000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20241206 | 182900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20241206 | 182800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20241206 | 182700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20241206 | 182600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20241206 | 182500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20241206 | 182400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20241206 | 182300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20241206 | 182200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20241206 | 182100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20241206 | 182000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20241206 | 181900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 33 | 20241206 | 181800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20241206 | 181700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20241206 | 181600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20241206 | 181500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20241206 | 181400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20241206 | 181300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20241206 | 181200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20241206 | 181100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20241206 | 181000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20241206 | 180900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20241206 | 180800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20241206 | 180700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20241206 | 180600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20241206 | 180500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20241206 | 180400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20241206 | 180300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20241206 | 180200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20241206 | 180100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20241206 | 180000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20241206 | 175900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20241206 | 175800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20241206 | 175700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20241206 | 175600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20241206 | 175500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20241206 | 175400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20241206 | 175300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20241206 | 175200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20241206 | 175100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20241206 | 175000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20241206 | 174900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 63 | 20241206 | 174800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20241206 | 174700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20241206 | 174600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20241206 | 174500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20241206 | 174400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20241206 | 174300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20241206 | 174200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20241206 | 174100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20241206 | 174000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20241206 | 173900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20241206 | 173800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20241206 | 173700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20241206 | 173600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20241206 | 173500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20241206 | 173400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20241206 | 173300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20241206 | 173200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20241206 | 173100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20241206 | 173000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20241206 | 172900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20241206 | 172800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20241206 | 172700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20241206 | 172600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20241206 | 172500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20241206 | 172400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20241206 | 172300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20241206 | 172200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20241206 | 172100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20241206 | 172000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20241206 | 171900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 93 | 20241206 | 171800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20241206 | 171700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20241206 | 171600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20241206 | 171500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20241206 | 171400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20241206 | 171300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20241206 | 171200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20241206 | 171100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20241206 | 171000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20241206 | 170900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20241206 | 170800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20241206 | 170700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20241206 | 170600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20241206 | 170500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20241206 | 170400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20241206 | 170300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20241206 | 170200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20241206 | 170100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20241206 | 170000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20241206 | 165900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20241206 | 165800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20241206 | 165700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20241206 | 165600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20241206 | 165500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20241206 | 165400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20241206 | 165300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20241206 | 165200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20241206 | 165100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20241206 | 165000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20241206 | 164900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 123 | 20241206 | 164800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20241206 | 164700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20241206 | 164600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20241206 | 164500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20241206 | 164400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20241206 | 164300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20241206 | 164200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20241206 | 164100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20241206 | 164000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20241206 | 163900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20241206 | 163800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20241206 | 163700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20241206 | 163600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20241206 | 163500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20241206 | 163400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20241206 | 163300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20241206 | 163200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20241206 | 163100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20241206 | 163000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20241206 | 162900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20241206 | 162800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20241206 | 162700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20241206 | 162600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20241206 | 162500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20241206 | 162400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20241206 | 162300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20241206 | 162200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20241206 | 162100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20241206 | 162000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20241206 | 161900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 153 | 20241206 | 161800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20241206 | 161700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20241206 | 161600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20241206 | 161500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20241206 | 161400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20241206 | 161300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20241206 | 161200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20241206 | 161100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20241206 | 161000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20241206 | 160900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20241206 | 160800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20241206 | 160700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20241206 | 160600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20241206 | 160500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20241206 | 160400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20241206 | 160300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20241206 | 160200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20241206 | 160100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20241206 | 160000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20241206 | 155900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20241206 | 155800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20241206 | 155700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20241206 | 155600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20241206 | 155500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20241206 | 155400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20241206 | 155300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20241206 | 155200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20241206 | 155100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20241206 | 155000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20241206 | 154900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 183 | 20241206 | 154800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20241206 | 154700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20241206 | 154600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20241206 | 154500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20241206 | 154400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20241206 | 154300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20241206 | 154200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20241206 | 154100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20241206 | 154000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20241206 | 153900 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20241206 | 153800 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20241206 | 153700 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20241206 | 153600 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20241206 | 153500 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20241206 | 153400 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20241206 | 153300 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20241206 | 153200 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20241206 | 153100 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20241206 | 153000 | 2265979810 | 6550 | 6550 | 6550 | 6550 | 1738 |
| 202 | 20241206 | 152900 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20241206 | 152800 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20241206 | 152700 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20241206 | 152600 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20241206 | 152500 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20241206 | 152400 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20241206 | 152300 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20241206 | 152200 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20241206 | 152100 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20241206 | 152000 | 2254595910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20241206 | 151900 | 2254595910 | 6560 | 6550 | 6580 | 6550 | 565 |
| 213 | 20241206 | 151800 | 2250891500 | 6550 | 6580 | 6590 | 6550 | 4058 |
| 214 | 20241206 | 151700 | 2224240410 | 6580 | 6580 | 6580 | 6580 | 6 |
| 215 | 20241206 | 151600 | 2224200930 | 6600 | 6600 | 6600 | 6600 | 1 |
| 216 | 20241206 | 151500 | 2224194330 | 6560 | 6560 | 6610 | 6560 | 240 |
| 217 | 20241206 | 151400 | 2222619780 | 6610 | 6610 | 6610 | 6610 | 1132 |
| 218 | 20241206 | 151300 | 2215137260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20241206 | 151200 | 2215137260 | 6610 | 6570 | 6610 | 6560 | 196 |
| 220 | 20241206 | 151100 | 2213850650 | 6620 | 6590 | 6620 | 6570 | 1563 |
| 221 | 20241206 | 151000 | 2203532820 | 6580 | 6580 | 6590 | 6580 | 859 |
| 222 | 20241206 | 150900 | 2197874650 | 6590 | 6590 | 6600 | 6590 | 4 |
| 223 | 20241206 | 150800 | 2197848280 | 6590 | 6580 | 6590 | 6580 | 214 |
| 224 | 20241206 | 150700 | 2196439610 | 6610 | 6610 | 6610 | 6610 | 1 |
| 225 | 20241206 | 150600 | 2196433000 | 6610 | 6610 | 6610 | 6610 | 5 |
| 226 | 20241206 | 150500 | 2196399950 | 6610 | 6610 | 6610 | 6610 | 30 |
| 227 | 20241206 | 150400 | 2196201650 | 6610 | 6600 | 6610 | 6600 | 371 |
| 228 | 20241206 | 150300 | 2193750110 | 6600 | 6580 | 6600 | 6570 | 101 |
| 229 | 20241206 | 150200 | 2193086050 | 6600 | 6600 | 6610 | 6600 | 398 |
| 230 | 20241206 | 150100 | 2190459240 | 6600 | 6620 | 6620 | 6600 | 207 |
| 231 | 20241206 | 150000 | 2189092980 | 6620 | 6590 | 6630 | 6590 | 675 |
| 232 | 20241206 | 145900 | 2184638420 | 6590 | 6570 | 6590 | 6570 | 455 |
| 233 | 20241206 | 145800 | 2181644940 | 6570 | 6560 | 6570 | 6560 | 53 |
| 234 | 20241206 | 145700 | 2181297080 | 6570 | 6550 | 6570 | 6550 | 209 |
| 235 | 20241206 | 145600 | 2179927650 | 6550 | 6570 | 6570 | 6550 | 9 |
| 236 | 20241206 | 145500 | 2179868660 | 6570 | 6550 | 6570 | 6540 | 724 |
| 237 | 20241206 | 145400 | 2175130170 | 6550 | 6550 | 6550 | 6550 | 97 |
| 238 | 20241206 | 145300 | 2174494820 | 6540 | 6550 | 6550 | 6540 | 925 |
| 239 | 20241206 | 145200 | 2168436090 | 6550 | 6550 | 6550 | 6550 | 401 |
| 240 | 20241206 | 145100 | 2165809540 | 6570 | 6570 | 6570 | 6560 | 220 |
| 241 | 20241206 | 145000 | 2164366320 | 6580 | 6570 | 6580 | 6570 | 90 |
| 242 | 20241206 | 144900 | 2163775010 | 6580 | 6570 | 6580 | 6560 | 154 |
| 243 | 20241206 | 144800 | 2162763430 | 6570 | 6560 | 6570 | 6560 | 162 |
| 244 | 20241206 | 144700 | 2161700270 | 6560 | 6560 | 6560 | 6560 | 3 |
| 245 | 20241206 | 144600 | 2161680590 | 6550 | 6570 | 6570 | 6550 | 243 |
| 246 | 20241206 | 144500 | 2160087790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 247 | 20241206 | 144400 | 2160087790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 248 | 20241206 | 144300 | 2160087790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 249 | 20241206 | 144200 | 2160087790 | 6570 | 6570 | 6570 | 6570 | 3 |
| 250 | 20241206 | 144100 | 2160068080 | 6570 | 6570 | 6570 | 6550 | 5 |
| 251 | 20241206 | 144000 | 2160035290 | 6550 | 6570 | 6570 | 6550 | 1206 |
| 252 | 20241206 | 143900 | 2152135750 | 6560 | 6560 | 6560 | 6560 | 63 |
| 253 | 20241206 | 143800 | 2151722470 | 6560 | 6560 | 6560 | 6560 | 41 |
| 254 | 20241206 | 143700 | 2151453510 | 6560 | 6560 | 6560 | 6560 | 15 |
| 255 | 20241206 | 143600 | 2151355110 | 6560 | 6550 | 6560 | 6550 | 207 |
| 256 | 20241206 | 143500 | 2149999190 | 6560 | 6560 | 6560 | 6560 | 1 |
| 257 | 20241206 | 143400 | 2149992630 | 6550 | 6560 | 6560 | 6550 | 541 |
| 258 | 20241206 | 143300 | 2146449050 | 6560 | 6560 | 6560 | 6560 | 0 |
| 259 | 20241206 | 143200 | 2146449050 | 6560 | 6560 | 6560 | 6560 | 0 |
| 260 | 20241206 | 143100 | 2146449050 | 6560 | 6560 | 6560 | 6560 | 13 |
| 261 | 20241206 | 143000 | 2146363770 | 6570 | 6560 | 6570 | 6560 | 33 |
| 262 | 20241206 | 142900 | 2146147250 | 6560 | 6560 | 6560 | 6560 | 2 |
| 263 | 20241206 | 142800 | 2146134130 | 6560 | 6570 | 6570 | 6560 | 26 |
| 264 | 20241206 | 142700 | 2145963330 | 6570 | 6540 | 6570 | 6540 | 9 |
| 265 | 20241206 | 142600 | 2145904440 | 6570 | 6550 | 6570 | 6540 | 3609 |
| 266 | 20241206 | 142500 | 2122265490 | 6550 | 6550 | 6550 | 6550 | 331 |
| 267 | 20241206 | 142400 | 2120097440 | 6550 | 6550 | 6550 | 6550 | 464 |
| 268 | 20241206 | 142300 | 2117058240 | 6550 | 6550 | 6550 | 6550 | 23 |
| 269 | 20241206 | 142200 | 2116907590 | 6540 | 6540 | 6540 | 6540 | 239 |
| 270 | 20241206 | 142100 | 2115344530 | 6540 | 6540 | 6540 | 6540 | 1 |
| 271 | 20241206 | 142000 | 2115337990 | 6540 | 6540 | 6540 | 6540 | 0 |
| 272 | 20241206 | 141900 | 2115337990 | 6540 | 6530 | 6540 | 6530 | 170 |
| 273 | 20241206 | 141800 | 2114227690 | 6530 | 6530 | 6530 | 6530 | 0 |
| 274 | 20241206 | 141700 | 2114227690 | 6530 | 6520 | 6530 | 6520 | 845 |
| 275 | 20241206 | 141600 | 2108712840 | 6520 | 6520 | 6520 | 6520 | 98 |
| 276 | 20241206 | 141500 | 2108073880 | 6510 | 6540 | 6540 | 6510 | 2537 |
| 277 | 20241206 | 141400 | 2091549190 | 6540 | 6530 | 6540 | 6530 | 470 |
| 278 | 20241206 | 141300 | 2088480030 | 6520 | 6520 | 6520 | 6520 | 0 |
| 279 | 20241206 | 141200 | 2088480030 | 6520 | 6520 | 6520 | 6520 | 1190 |
| 280 | 20241206 | 141100 | 2080721230 | 6520 | 6530 | 6530 | 6520 | 1253 |
| 281 | 20241206 | 141000 | 2072549650 | 6540 | 6540 | 6540 | 6540 | 10 |
| 282 | 20241206 | 140900 | 2072484250 | 6520 | 6520 | 6520 | 6520 | 400 |
| 283 | 20241206 | 140800 | 2069876250 | 6520 | 6540 | 6540 | 6520 | 2996 |
| 284 | 20241206 | 140700 | 2050310080 | 6540 | 6560 | 6560 | 6540 | 3717 |
| 285 | 20241206 | 140600 | 2025960650 | 6570 | 6570 | 6570 | 6570 | 12 |
| 286 | 20241206 | 140500 | 2025881810 | 6560 | 6560 | 6560 | 6560 | 0 |
| 287 | 20241206 | 140400 | 2025881810 | 6560 | 6560 | 6560 | 6550 | 842 |
| 288 | 20241206 | 140300 | 2020363250 | 6570 | 6560 | 6570 | 6560 | 678 |
| 289 | 20241206 | 140200 | 2015915560 | 6570 | 6560 | 6570 | 6560 | 128 |
| 290 | 20241206 | 140100 | 2015075870 | 6560 | 6540 | 6560 | 6530 | 810 |
| 291 | 20241206 | 140000 | 2009785870 | 6530 | 6550 | 6560 | 6530 | 1733 |
| 292 | 20241206 | 135900 | 1998445640 | 6560 | 6550 | 6560 | 6550 | 229 |
| 293 | 20241206 | 135800 | 1996945660 | 6550 | 6560 | 6560 | 6550 | 177 |
| 294 | 20241206 | 135700 | 1995786280 | 6550 | 6550 | 6550 | 6550 | 21 |
| 295 | 20241206 | 135600 | 1995648730 | 6560 | 6560 | 6560 | 6560 | 0 |
| 296 | 20241206 | 135500 | 1995648730 | 6560 | 6560 | 6560 | 6560 | 15 |
| 297 | 20241206 | 135400 | 1995550330 | 6560 | 6540 | 6560 | 6530 | 791 |
| 298 | 20241206 | 135300 | 1990381040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 299 | 20241206 | 135200 | 1990381040 | 6530 | 6540 | 6540 | 6530 | 701 |
| 300 | 20241206 | 135100 | 1985796510 | 6540 | 6560 | 6560 | 6540 | 1257 |
| 301 | 20241206 | 135000 | 1977563630 | 6560 | 6560 | 6560 | 6560 | 435 |
| 302 | 20241206 | 134900 | 1974710030 | 6550 | 6570 | 6570 | 6550 | 184 |
| 303 | 20241206 | 134800 | 1973504610 | 6580 | 6580 | 6580 | 6580 | 7 |
| 304 | 20241206 | 134700 | 1973458550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 305 | 20241206 | 134600 | 1973458550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 306 | 20241206 | 134500 | 1973458550 | 6580 | 6570 | 6580 | 6570 | 105 |
| 307 | 20241206 | 134400 | 1972768180 | 6570 | 6570 | 6570 | 6570 | 200 |
| 308 | 20241206 | 134300 | 1971454180 | 6570 | 6570 | 6570 | 6570 | 200 |
| 309 | 20241206 | 134200 | 1970140180 | 6550 | 6550 | 6550 | 6550 | 0 |
| 310 | 20241206 | 134100 | 1970140180 | 6550 | 6550 | 6550 | 6550 | 899 |
| 311 | 20241206 | 134000 | 1964251730 | 6570 | 6570 | 6570 | 6570 | 13 |
| 312 | 20241206 | 133900 | 1964166320 | 6570 | 6560 | 6580 | 6540 | 510 |
| 313 | 20241206 | 133800 | 1960826820 | 6580 | 6580 | 6580 | 6580 | 2 |
| 314 | 20241206 | 133700 | 1960813660 | 6580 | 6560 | 6580 | 6560 | 322 |
| 315 | 20241206 | 133600 | 1958696000 | 6560 | 6540 | 6560 | 6540 | 81 |
| 316 | 20241206 | 133500 | 1958165670 | 6530 | 6530 | 6550 | 6530 | 262 |
| 317 | 20241206 | 133400 | 1956453230 | 6550 | 6530 | 6550 | 6520 | 376 |
| 318 | 20241206 | 133300 | 1953999130 | 6520 | 6530 | 6560 | 6520 | 319 |
| 319 | 20241206 | 133200 | 1951914930 | 6590 | 6630 | 6630 | 6510 | 17545 |
| 320 | 20241206 | 133100 | 1836816930 | 6630 | 6600 | 6630 | 6600 | 179 |
| 321 | 20241206 | 133000 | 1835635500 | 6610 | 6610 | 6610 | 6610 | 35 |
| 322 | 20241206 | 132900 | 1835404150 | 6620 | 6620 | 6630 | 6620 | 211 |
| 323 | 20241206 | 132800 | 1834007130 | 6620 | 6620 | 6620 | 6620 | 1 |
| 324 | 20241206 | 132700 | 1834000510 | 6600 | 6600 | 6600 | 6600 | 0 |
| 325 | 20241206 | 132600 | 1834000510 | 6600 | 6600 | 6600 | 6600 | 0 |
| 326 | 20241206 | 132500 | 1834000510 | 6600 | 6610 | 6610 | 6600 | 500 |
| 327 | 20241206 | 132400 | 1830699310 | 6620 | 6620 | 6620 | 6620 | 0 |
| 328 | 20241206 | 132300 | 1830699310 | 6620 | 6620 | 6620 | 6620 | 100 |
| 329 | 20241206 | 132200 | 1830037310 | 6620 | 6620 | 6620 | 6620 | 397 |
| 330 | 20241206 | 132100 | 1827409170 | 6630 | 6630 | 6640 | 6630 | 836 |
| 331 | 20241206 | 132000 | 1821866430 | 6640 | 6640 | 6640 | 6640 | 2 |
| 332 | 20241206 | 131900 | 1821853150 | 6640 | 6630 | 6640 | 6630 | 188 |
| 333 | 20241206 | 131800 | 1820606660 | 6630 | 6630 | 6630 | 6630 | 21 |
| 334 | 20241206 | 131700 | 1820467430 | 6640 | 6640 | 6640 | 6640 | 0 |
| 335 | 20241206 | 131600 | 1820467430 | 6640 | 6640 | 6660 | 6640 | 2693 |
| 336 | 20241206 | 131500 | 1802563670 | 6640 | 6610 | 6640 | 6600 | 3868 |
| 337 | 20241206 | 131400 | 1776954230 | 6610 | 6610 | 6610 | 6610 | 545 |
| 338 | 20241206 | 131300 | 1773351780 | 6610 | 6610 | 6610 | 6610 | 205 |
| 339 | 20241206 | 131200 | 1771996730 | 6610 | 6590 | 6610 | 6590 | 170 |
| 340 | 20241206 | 131100 | 1770875330 | 6590 | 6590 | 6590 | 6590 | 0 |
| 341 | 20241206 | 131000 | 1770875330 | 6590 | 6590 | 6590 | 6590 | 19 |
| 342 | 20241206 | 130900 | 1770750120 | 6580 | 6590 | 6590 | 6580 | 66 |
| 343 | 20241206 | 130800 | 1770315740 | 6590 | 6590 | 6590 | 6590 | 25 |
| 344 | 20241206 | 130700 | 1770150990 | 6590 | 6580 | 6590 | 6580 | 544 |
| 345 | 20241206 | 130600 | 1766571430 | 6580 | 6570 | 6580 | 6570 | 586 |
| 346 | 20241206 | 130500 | 1762720550 | 6580 | 6570 | 6580 | 6570 | 317 |
| 347 | 20241206 | 130400 | 1760635830 | 6570 | 6570 | 6590 | 6560 | 2496 |
| 348 | 20241206 | 130300 | 1744245140 | 6570 | 6580 | 6580 | 6570 | 1071 |
| 349 | 20241206 | 130200 | 1737201640 | 6570 | 6610 | 6610 | 6570 | 3839 |
| 350 | 20241206 | 130100 | 1711927190 | 6620 | 6600 | 6620 | 6600 | 306 |
| 351 | 20241206 | 130000 | 1709907470 | 6600 | 6610 | 6620 | 6600 | 3131 |
| 352 | 20241206 | 125900 | 1689218100 | 6620 | 6630 | 6630 | 6620 | 2095 |
| 353 | 20241206 | 125800 | 1675346720 | 6620 | 6620 | 6620 | 6620 | 0 |
| 354 | 20241206 | 125700 | 1675346720 | 6620 | 6620 | 6620 | 6620 | 25 |
| 355 | 20241206 | 125600 | 1675181220 | 6620 | 6620 | 6620 | 6620 | 112 |
| 356 | 20241206 | 125500 | 1674439780 | 6610 | 6630 | 6630 | 6610 | 2792 |
| 357 | 20241206 | 125400 | 1655955200 | 6630 | 6650 | 6650 | 6630 | 612 |
| 358 | 20241206 | 125300 | 1651894410 | 6630 | 6630 | 6630 | 6620 | 852 |
| 359 | 20241206 | 125200 | 1646245860 | 6630 | 6630 | 6630 | 6620 | 23 |
| 360 | 20241206 | 125100 | 1646093580 | 6620 | 6620 | 6620 | 6620 | 77 |
| 361 | 20241206 | 125000 | 1645583840 | 6620 | 6650 | 6650 | 6620 | 566 |
| 362 | 20241206 | 124900 | 1641832020 | 6650 | 6630 | 6650 | 6630 | 2 |
| 363 | 20241206 | 124800 | 1641818740 | 6650 | 6620 | 6650 | 6620 | 1097 |
| 364 | 20241206 | 124700 | 1634538560 | 6630 | 6660 | 6660 | 6630 | 257 |
| 365 | 20241206 | 124600 | 1632834620 | 6630 | 6620 | 6630 | 6620 | 381 |
| 366 | 20241206 | 124500 | 1630308600 | 6620 | 6620 | 6620 | 6610 | 1158 |
| 367 | 20241206 | 124400 | 1622647640 | 6620 | 6630 | 6630 | 6620 | 1363 |
| 368 | 20241206 | 124300 | 1613624570 | 6620 | 6650 | 6680 | 6620 | 2032 |
| 369 | 20241206 | 124200 | 1600149040 | 6650 | 6660 | 6660 | 6650 | 523 |
| 370 | 20241206 | 124100 | 1596670040 | 6690 | 6680 | 6690 | 6650 | 1022 |
| 371 | 20241206 | 124000 | 1589869740 | 6690 | 6690 | 6690 | 6690 | 13 |
| 372 | 20241206 | 123900 | 1589782770 | 6700 | 6710 | 6710 | 6700 | 109 |
| 373 | 20241206 | 123800 | 1589052460 | 6660 | 6660 | 6660 | 6660 | 0 |
| 374 | 20241206 | 123700 | 1589052460 | 6660 | 6670 | 6670 | 6660 | 111 |
| 375 | 20241206 | 123600 | 1588313190 | 6660 | 6710 | 6710 | 6660 | 891 |
| 376 | 20241206 | 123500 | 1582362800 | 6710 | 6690 | 6710 | 6690 | 638 |
| 377 | 20241206 | 123400 | 1578088580 | 6680 | 6690 | 6690 | 6680 | 2341 |
| 378 | 20241206 | 123300 | 1562450680 | 6690 | 6720 | 6720 | 6690 | 2439 |
| 379 | 20241206 | 123200 | 1546101370 | 6750 | 6750 | 6750 | 6750 | 0 |
| 380 | 20241206 | 123100 | 1546101370 | 6750 | 6750 | 6750 | 6720 | 551 |
| 381 | 20241206 | 123000 | 1542387060 | 6750 | 6750 | 6750 | 6730 | 241 |
| 382 | 20241206 | 122900 | 1540762530 | 6750 | 6750 | 6750 | 6740 | 392 |
| 383 | 20241206 | 122800 | 1538119110 | 6750 | 6750 | 6750 | 6750 | 14 |
| 384 | 20241206 | 122700 | 1538024610 | 6750 | 6740 | 6750 | 6740 | 127 |
| 385 | 20241206 | 122600 | 1537167780 | 6740 | 6720 | 6740 | 6720 | 140 |
| 386 | 20241206 | 122500 | 1536226850 | 6730 | 6730 | 6730 | 6730 | 0 |
| 387 | 20241206 | 122400 | 1536226850 | 6730 | 6730 | 6730 | 6730 | 232 |
| 388 | 20241206 | 122300 | 1534665490 | 6720 | 6710 | 6720 | 6710 | 233 |
| 389 | 20241206 | 122200 | 1533099890 | 6700 | 6700 | 6700 | 6700 | 20 |
| 390 | 20241206 | 122100 | 1532965890 | 6720 | 6710 | 6720 | 6710 | 1005 |
| 391 | 20241206 | 122000 | 1526222040 | 6730 | 6730 | 6730 | 6730 | 6 |
| 392 | 20241206 | 121900 | 1526181660 | 6710 | 6720 | 6720 | 6710 | 22 |
| 393 | 20241206 | 121800 | 1526034020 | 6710 | 6710 | 6710 | 6710 | 0 |
| 394 | 20241206 | 121700 | 1526034020 | 6710 | 6710 | 6710 | 6710 | 0 |
| 395 | 20241206 | 121600 | 1526034020 | 6710 | 6710 | 6710 | 6710 | 30 |
| 396 | 20241206 | 121500 | 1525832720 | 6730 | 6700 | 6730 | 6700 | 114 |
| 397 | 20241206 | 121400 | 1525068680 | 6740 | 6740 | 6740 | 6740 | 5 |
| 398 | 20241206 | 121300 | 1525034980 | 6700 | 6700 | 6700 | 6700 | 132 |
| 399 | 20241206 | 121200 | 1524150580 | 6730 | 6730 | 6730 | 6730 | 5 |
| 400 | 20241206 | 121100 | 1524116930 | 6730 | 6730 | 6730 | 6730 | 376 |
| 401 | 20241206 | 121000 | 1521586450 | 6750 | 6750 | 6750 | 6750 | 42 |
| 402 | 20241206 | 120900 | 1521302950 | 6750 | 6760 | 6760 | 6750 | 115 |
| 403 | 20241206 | 120800 | 1520525850 | 6760 | 6750 | 6760 | 6730 | 1554 |
| 404 | 20241206 | 120700 | 1510052520 | 6740 | 6730 | 6740 | 6730 | 1806 |
| 405 | 20241206 | 120600 | 1497888080 | 6730 | 6730 | 6730 | 6730 | 1133 |
| 406 | 20241206 | 120500 | 1490262990 | 6730 | 6730 | 6740 | 6730 | 149 |
| 407 | 20241206 | 120400 | 1489258940 | 6740 | 6730 | 6740 | 6730 | 603 |
| 408 | 20241206 | 120300 | 1485194920 | 6740 | 6730 | 6740 | 6730 | 360 |
| 409 | 20241206 | 120200 | 1482772020 | 6730 | 6730 | 6730 | 6730 | 5 |
| 410 | 20241206 | 120100 | 1482738370 | 6730 | 6710 | 6730 | 6710 | 1672 |
| 411 | 20241206 | 120000 | 1471499910 | 6710 | 6710 | 6710 | 6710 | 164 |
| 412 | 20241206 | 115900 | 1470399470 | 6710 | 6710 | 6710 | 6700 | 1427 |
| 413 | 20241206 | 115800 | 1460825350 | 6710 | 6730 | 6730 | 6710 | 1787 |
| 414 | 20241206 | 115700 | 1448809260 | 6730 | 6710 | 6730 | 6710 | 2444 |
| 415 | 20241206 | 115600 | 1432372340 | 6720 | 6730 | 6730 | 6720 | 86 |
| 416 | 20241206 | 115500 | 1431793960 | 6730 | 6730 | 6730 | 6730 | 178 |
| 417 | 20241206 | 115400 | 1430596020 | 6730 | 6720 | 6730 | 6710 | 676 |
| 418 | 20241206 | 115300 | 1426049620 | 6700 | 6700 | 6700 | 6700 | 395 |
| 419 | 20241206 | 115200 | 1423403120 | 6700 | 6700 | 6700 | 6700 | 200 |
| 420 | 20241206 | 115100 | 1422063120 | 6700 | 6700 | 6700 | 6700 | 1 |
| 421 | 20241206 | 115000 | 1422056420 | 6700 | 6680 | 6700 | 6650 | 1741 |
| 422 | 20241206 | 114900 | 1410449760 | 6690 | 6700 | 6700 | 6690 | 924 |
| 423 | 20241206 | 114800 | 1404265760 | 6700 | 6720 | 6720 | 6700 | 31 |
| 424 | 20241206 | 114700 | 1404057860 | 6720 | 6710 | 6720 | 6710 | 420 |
| 425 | 20241206 | 114600 | 1401238160 | 6710 | 6710 | 6710 | 6710 | 7 |
| 426 | 20241206 | 114500 | 1401191190 | 6710 | 6710 | 6710 | 6710 | 22 |
| 427 | 20241206 | 114400 | 1401043570 | 6710 | 6710 | 6710 | 6710 | 26 |
| 428 | 20241206 | 114300 | 1400869110 | 6720 | 6720 | 6720 | 6720 | 0 |
| 429 | 20241206 | 114200 | 1400869110 | 6720 | 6720 | 6720 | 6720 | 5 |
| 430 | 20241206 | 114100 | 1400835510 | 6700 | 6700 | 6700 | 6700 | 104 |
| 431 | 20241206 | 114000 | 1400138710 | 6710 | 6700 | 6710 | 6700 | 478 |
| 432 | 20241206 | 113900 | 1396934010 | 6700 | 6700 | 6700 | 6700 | 17 |
| 433 | 20241206 | 113800 | 1396820110 | 6700 | 6740 | 6740 | 6700 | 820 |
| 434 | 20241206 | 113700 | 1391293590 | 6740 | 6730 | 6740 | 6730 | 1848 |
| 435 | 20241206 | 113600 | 1378842850 | 6730 | 6730 | 6730 | 6730 | 139 |
| 436 | 20241206 | 113500 | 1377907380 | 6730 | 6730 | 6730 | 6730 | 148 |
| 437 | 20241206 | 113400 | 1376911340 | 6730 | 6730 | 6730 | 6730 | 0 |
| 438 | 20241206 | 113300 | 1376911340 | 6730 | 6730 | 6730 | 6730 | 0 |
| 439 | 20241206 | 113200 | 1376911340 | 6730 | 6730 | 6730 | 6730 | 30 |
| 440 | 20241206 | 113100 | 1376709440 | 6690 | 6700 | 6700 | 6690 | 6569 |
| 441 | 20241206 | 113000 | 1332761090 | 6700 | 6710 | 6710 | 6700 | 826 |
| 442 | 20241206 | 112900 | 1327221340 | 6730 | 6730 | 6740 | 6720 | 387 |
| 443 | 20241206 | 112800 | 1324618110 | 6740 | 6760 | 6760 | 6740 | 2060 |
| 444 | 20241206 | 112700 | 1310707540 | 6760 | 6770 | 6770 | 6760 | 174 |
| 445 | 20241206 | 112600 | 1309530300 | 6770 | 6770 | 6770 | 6770 | 165 |
| 446 | 20241206 | 112500 | 1308413250 | 6760 | 6760 | 6760 | 6740 | 819 |
| 447 | 20241206 | 112400 | 1302882310 | 6770 | 6770 | 6770 | 6770 | 144 |
| 448 | 20241206 | 112300 | 1301907430 | 6770 | 6770 | 6770 | 6770 | 221 |
| 449 | 20241206 | 112200 | 1300411260 | 6760 | 6750 | 6760 | 6750 | 299 |
| 450 | 20241206 | 112100 | 1298390160 | 6740 | 6740 | 6740 | 6740 | 2 |
| 451 | 20241206 | 112000 | 1298376680 | 6740 | 6740 | 6750 | 6740 | 706 |
| 452 | 20241206 | 111900 | 1293618190 | 6790 | 6800 | 6800 | 6730 | 167 |
| 453 | 20241206 | 111800 | 1292484020 | 6800 | 6730 | 6800 | 6730 | 8076 |
| 454 | 20241206 | 111700 | 1237802850 | 6740 | 6650 | 6740 | 6650 | 3698 |
| 455 | 20241206 | 111600 | 1212978450 | 6650 | 6650 | 6680 | 6640 | 937 |
| 456 | 20241206 | 111500 | 1206742390 | 6700 | 6690 | 6710 | 6640 | 594 |
| 457 | 20241206 | 111400 | 1202785860 | 6690 | 6670 | 6690 | 6670 | 58 |
| 458 | 20241206 | 111300 | 1202398640 | 6710 | 6710 | 6710 | 6710 | 84 |
| 459 | 20241206 | 111200 | 1201835000 | 6710 | 6740 | 6740 | 6710 | 25 |
| 460 | 20241206 | 111100 | 1201667010 | 6650 | 6710 | 6710 | 6650 | 456 |
| 461 | 20241206 | 111000 | 1198625260 | 6710 | 6770 | 6780 | 6630 | 6659 |
| 462 | 20241206 | 110900 | 1153698630 | 6750 | 6720 | 6760 | 6720 | 3605 |
| 463 | 20241206 | 110800 | 1129424850 | 6720 | 6680 | 6720 | 6680 | 7346 |
| 464 | 20241206 | 110700 | 1080067620 | 6680 | 6670 | 6680 | 6670 | 1631 |
| 465 | 20241206 | 110600 | 1069185850 | 6670 | 6670 | 6670 | 6670 | 169 |
| 466 | 20241206 | 110500 | 1068058620 | 6680 | 6680 | 6680 | 6680 | 200 |
| 467 | 20241206 | 110400 | 1066722620 | 6670 | 6650 | 6670 | 6650 | 907 |
| 468 | 20241206 | 110300 | 1060672970 | 6670 | 6660 | 6670 | 6660 | 17 |
| 469 | 20241206 | 110200 | 1060559590 | 6660 | 6620 | 6660 | 6620 | 3816 |
| 470 | 20241206 | 110100 | 1035244820 | 6620 | 6590 | 6620 | 6590 | 434 |
| 471 | 20241206 | 110000 | 1032383770 | 6590 | 6600 | 6610 | 6590 | 5372 |
| 472 | 20241206 | 105900 | 996929350 | 6610 | 6610 | 6610 | 6600 | 1395 |
| 473 | 20241206 | 105800 | 987716270 | 6610 | 6630 | 6630 | 6610 | 1098 |
| 474 | 20241206 | 105700 | 980453340 | 6620 | 6610 | 6650 | 6610 | 987 |
| 475 | 20241206 | 105600 | 973919830 | 6610 | 6620 | 6640 | 6610 | 3278 |
| 476 | 20241206 | 105500 | 952228690 | 6640 | 6620 | 6640 | 6620 | 218 |
| 477 | 20241206 | 105400 | 950784780 | 6650 | 6610 | 6650 | 6600 | 881 |
| 478 | 20241206 | 105300 | 944936870 | 6650 | 6630 | 6650 | 6600 | 2268 |
| 479 | 20241206 | 105200 | 929924090 | 6650 | 6670 | 6670 | 6630 | 3501 |
| 480 | 20241206 | 105100 | 906649750 | 6670 | 6690 | 6690 | 6670 | 491 |
| 481 | 20241206 | 105000 | 903366850 | 6690 | 6660 | 6690 | 6650 | 1340 |
| 482 | 20241206 | 104900 | 894451560 | 6660 | 6690 | 6690 | 6660 | 251 |
| 483 | 20241206 | 104800 | 892777640 | 6650 | 6650 | 6660 | 6650 | 1550 |
| 484 | 20241206 | 104700 | 882469940 | 6650 | 6680 | 6680 | 6640 | 5400 |
| 485 | 20241206 | 104600 | 846447940 | 6680 | 6700 | 6700 | 6680 | 1342 |
| 486 | 20241206 | 104500 | 837467560 | 6700 | 6730 | 6730 | 6700 | 2618 |
| 487 | 20241206 | 104400 | 819894500 | 6730 | 6730 | 6730 | 6720 | 255 |
| 488 | 20241206 | 104300 | 818179580 | 6730 | 6730 | 6730 | 6720 | 538 |
| 489 | 20241206 | 104200 | 814559510 | 6730 | 6740 | 6740 | 6720 | 545 |
| 490 | 20241206 | 104100 | 810895510 | 6730 | 6730 | 6730 | 6710 | 997 |
| 491 | 20241206 | 104000 | 804194690 | 6730 | 6740 | 6740 | 6730 | 211 |
| 492 | 20241206 | 103900 | 802774160 | 6740 | 6760 | 6760 | 6740 | 890 |
| 493 | 20241206 | 103800 | 796766730 | 6760 | 6780 | 6780 | 6760 | 2238 |
| 494 | 20241206 | 103700 | 781613930 | 6780 | 6800 | 6810 | 6780 | 2693 |
| 495 | 20241206 | 103600 | 763305210 | 6800 | 6800 | 6830 | 6800 | 2431 |
| 496 | 20241206 | 103500 | 746767150 | 6790 | 6780 | 6800 | 6780 | 296 |
| 497 | 20241206 | 103400 | 744756760 | 6770 | 6820 | 6820 | 6770 | 6977 |
| 498 | 20241206 | 103300 | 697438270 | 6820 | 6820 | 6840 | 6810 | 2332 |
| 499 | 20241206 | 103200 | 681530680 | 6820 | 6820 | 6830 | 6820 | 682 |
| 500 | 20241206 | 103100 | 676875910 | 6800 | 6820 | 6840 | 6800 | 1979 |
| 501 | 20241206 | 103000 | 663369760 | 6820 | 6830 | 6840 | 6800 | 3059 |
| 502 | 20241206 | 102900 | 642547310 | 6840 | 6800 | 6840 | 6800 | 3386 |
| 503 | 20241206 | 102800 | 619430040 | 6790 | 6770 | 6810 | 6770 | 3543 |
| 504 | 20241206 | 102700 | 595355620 | 6770 | 6770 | 6800 | 6740 | 398 |
| 505 | 20241206 | 102600 | 592659250 | 6800 | 6720 | 6800 | 6710 | 2614 |
| 506 | 20241206 | 102500 | 575053300 | 6710 | 6720 | 6720 | 6710 | 2948 |
| 507 | 20241206 | 102400 | 555255800 | 6730 | 6740 | 6750 | 6730 | 295 |
| 508 | 20241206 | 102300 | 553268260 | 6740 | 6750 | 6760 | 6740 | 1660 |
| 509 | 20241206 | 102200 | 542070050 | 6760 | 6760 | 6780 | 6750 | 878 |
| 510 | 20241206 | 102100 | 536134390 | 6750 | 6790 | 6790 | 6750 | 1355 |
| 511 | 20241206 | 102000 | 526945590 | 6780 | 6770 | 6780 | 6740 | 1214 |
| 512 | 20241206 | 101900 | 518718750 | 6740 | 6770 | 6770 | 6740 | 1233 |
| 513 | 20241206 | 101800 | 510383330 | 6770 | 6770 | 6780 | 6750 | 1563 |
| 514 | 20241206 | 101700 | 499807420 | 6770 | 6700 | 6770 | 6700 | 2171 |
| 515 | 20241206 | 101600 | 485202010 | 6690 | 6680 | 6690 | 6680 | 1081 |
| 516 | 20241206 | 101500 | 477975250 | 6680 | 6680 | 6680 | 6680 | 205 |
| 517 | 20241206 | 101400 | 476605850 | 6680 | 6710 | 6710 | 6680 | 1543 |
| 518 | 20241206 | 101300 | 466259870 | 6700 | 6760 | 6760 | 6700 | 1390 |
| 519 | 20241206 | 101200 | 456924510 | 6760 | 6760 | 6760 | 6760 | 317 |
| 520 | 20241206 | 101100 | 454781590 | 6760 | 6740 | 6760 | 6740 | 681 |
| 521 | 20241206 | 101000 | 450183410 | 6720 | 6730 | 6740 | 6720 | 549 |
| 522 | 20241206 | 100900 | 446487950 | 6730 | 6730 | 6740 | 6720 | 1747 |
| 523 | 20241206 | 100800 | 434737750 | 6720 | 6740 | 6740 | 6720 | 309 |
| 524 | 20241206 | 100700 | 432659170 | 6740 | 6720 | 6740 | 6720 | 1329 |
| 525 | 20241206 | 100600 | 423718480 | 6730 | 6700 | 6730 | 6700 | 739 |
| 526 | 20241206 | 100500 | 418752960 | 6730 | 6740 | 6740 | 6730 | 1149 |
| 527 | 20241206 | 100400 | 411013180 | 6740 | 6660 | 6740 | 6660 | 2531 |
| 528 | 20241206 | 100300 | 394062550 | 6660 | 6650 | 6660 | 6650 | 511 |
| 529 | 20241206 | 100200 | 390659390 | 6650 | 6650 | 6650 | 6650 | 309 |
| 530 | 20241206 | 100100 | 388604540 | 6650 | 6650 | 6650 | 6650 | 61 |
| 531 | 20241206 | 100000 | 388198890 | 6650 | 6620 | 6650 | 6610 | 2202 |
| 532 | 20241206 | 095900 | 373576960 | 6620 | 6610 | 6620 | 6610 | 1846 |
| 533 | 20241206 | 095800 | 361367030 | 6600 | 6600 | 6600 | 6600 | 234 |
| 534 | 20241206 | 095700 | 359822630 | 6600 | 6600 | 6610 | 6600 | 235 |
| 535 | 20241206 | 095600 | 358271620 | 6600 | 6610 | 6610 | 6600 | 33 |
| 536 | 20241206 | 095500 | 358053710 | 6600 | 6580 | 6600 | 6580 | 883 |
| 537 | 20241206 | 095400 | 352226560 | 6580 | 6590 | 6590 | 6580 | 1638 |
| 538 | 20241206 | 095300 | 341435420 | 6600 | 6600 | 6600 | 6600 | 739 |
| 539 | 20241206 | 095200 | 336558020 | 6600 | 6600 | 6600 | 6600 | 500 |
| 540 | 20241206 | 095100 | 333258020 | 6600 | 6620 | 6620 | 6600 | 4 |
| 541 | 20241206 | 095000 | 333231580 | 6620 | 6620 | 6620 | 6620 | 183 |
| 542 | 20241206 | 094900 | 332020120 | 6620 | 6600 | 6620 | 6600 | 60 |
| 543 | 20241206 | 094800 | 331624100 | 6600 | 6600 | 6620 | 6600 | 581 |
| 544 | 20241206 | 094700 | 327788300 | 6600 | 6590 | 6600 | 6590 | 241 |
| 545 | 20241206 | 094600 | 326200040 | 6590 | 6590 | 6610 | 6590 | 388 |
| 546 | 20241206 | 094500 | 323637900 | 6590 | 6610 | 6610 | 6590 | 165 |
| 547 | 20241206 | 094400 | 322547320 | 6590 | 6590 | 6590 | 6580 | 826 |
| 548 | 20241206 | 094300 | 317111990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 549 | 20241206 | 094200 | 317111990 | 6580 | 6610 | 6610 | 6580 | 460 |
| 550 | 20241206 | 094100 | 314083800 | 6610 | 6580 | 6610 | 6580 | 233 |
| 551 | 20241206 | 094000 | 312549450 | 6590 | 6580 | 6590 | 6580 | 425 |
| 552 | 20241206 | 093900 | 309748810 | 6590 | 6600 | 6600 | 6580 | 2371 |
| 553 | 20241206 | 093800 | 294120170 | 6600 | 6600 | 6600 | 6600 | 22 |
| 554 | 20241206 | 093700 | 293974970 | 6600 | 6600 | 6600 | 6600 | 366 |
| 555 | 20241206 | 093600 | 291559370 | 6620 | 6590 | 6620 | 6590 | 344 |
| 556 | 20241206 | 093500 | 289292380 | 6590 | 6620 | 6630 | 6590 | 906 |
| 557 | 20241206 | 093400 | 283299150 | 6620 | 6620 | 6620 | 6620 | 1 |
| 558 | 20241206 | 093300 | 283292530 | 6630 | 6590 | 6630 | 6590 | 980 |
| 559 | 20241206 | 093200 | 276833930 | 6640 | 6640 | 6640 | 6640 | 0 |
| 560 | 20241206 | 093100 | 276833930 | 6640 | 6620 | 6640 | 6590 | 5585 |
| 561 | 20241206 | 093000 | 239948560 | 6660 | 6660 | 6660 | 6660 | 303 |
| 562 | 20241206 | 092900 | 237930580 | 6660 | 6630 | 6660 | 6620 | 3775 |
| 563 | 20241206 | 092800 | 212880310 | 6620 | 6630 | 6630 | 6620 | 710 |
| 564 | 20241206 | 092700 | 208174100 | 6630 | 6630 | 6630 | 6630 | 407 |
| 565 | 20241206 | 092600 | 205475690 | 6650 | 6650 | 6650 | 6650 | 21 |
| 566 | 20241206 | 092500 | 205336040 | 6650 | 6630 | 6650 | 6630 | 153 |
| 567 | 20241206 | 092400 | 204320610 | 6630 | 6630 | 6630 | 6630 | 1066 |
| 568 | 20241206 | 092300 | 197253030 | 6630 | 6630 | 6630 | 6630 | 501 |
| 569 | 20241206 | 092200 | 193931400 | 6640 | 6630 | 6640 | 6630 | 421 |
| 570 | 20241206 | 092100 | 191136110 | 6630 | 6630 | 6630 | 6630 | 5 |
| 571 | 20241206 | 092000 | 191102960 | 6620 | 6620 | 6630 | 6620 | 342 |
| 572 | 20241206 | 091900 | 188838910 | 6620 | 6660 | 6660 | 6620 | 246 |
| 573 | 20241206 | 091800 | 187206350 | 6620 | 6630 | 6630 | 6620 | 815 |
| 574 | 20241206 | 091700 | 181809820 | 6650 | 6670 | 6670 | 6650 | 640 |
| 575 | 20241206 | 091600 | 177541820 | 6670 | 6610 | 6680 | 6610 | 2209 |
| 576 | 20241206 | 091500 | 162824600 | 6610 | 6640 | 6640 | 6600 | 10793 |
| 577 | 20241206 | 091400 | 91341060 | 6630 | 6640 | 6680 | 6630 | 2682 |
| 578 | 20241206 | 091300 | 73546790 | 6640 | 6640 | 6640 | 6640 | 30 |
| 579 | 20241206 | 091200 | 73347590 | 6630 | 6700 | 6700 | 6630 | 1079 |
| 580 | 20241206 | 091100 | 66179240 | 6700 | 6660 | 6700 | 6640 | 318 |
| 581 | 20241206 | 091000 | 64062920 | 6650 | 6670 | 6670 | 6650 | 913 |
| 582 | 20241206 | 090900 | 57982110 | 6670 | 6680 | 6680 | 6670 | 741 |
| 583 | 20241206 | 090800 | 53039140 | 6700 | 6690 | 6720 | 6690 | 236 |
| 584 | 20241206 | 090700 | 51458460 | 6700 | 6690 | 6710 | 6690 | 326 |
| 585 | 20241206 | 090600 | 49273510 | 6700 | 6700 | 6700 | 6690 | 1627 |
| 586 | 20241206 | 090500 | 38375340 | 6700 | 6660 | 6700 | 6660 | 92 |
| 587 | 20241206 | 090400 | 37759960 | 6650 | 6670 | 6670 | 6650 | 1448 |
| 588 | 20241206 | 090300 | 28111830 | 6680 | 6680 | 6680 | 6680 | 316 |
| 589 | 20241206 | 090200 | 26000950 | 6680 | 6640 | 6680 | 6640 | 169 |
| 590 | 20241206 | 090100 | 24877990 | 6640 | 6670 | 6670 | 6640 | 1070 |
| 591 | 20241206 | 090000 | 17749520 | 6700 | 6630 | 6700 | 6630 | 2570 |