29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 3 | 20241204 | 185400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 4 | 20241204 | 185300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 5 | 20241204 | 185200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 6 | 20241204 | 185100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 7 | 20241204 | 185000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 8 | 20241204 | 184900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 9 | 20241204 | 184800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 10 | 20241204 | 184700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 11 | 20241204 | 184600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 12 | 20241204 | 184500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 13 | 20241204 | 184400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 14 | 20241204 | 184300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 15 | 20241204 | 184200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 16 | 20241204 | 184100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 17 | 20241204 | 184000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 18 | 20241204 | 183900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 19 | 20241204 | 183800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 20 | 20241204 | 183700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 21 | 20241204 | 183600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 22 | 20241204 | 183500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 23 | 20241204 | 183400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 24 | 20241204 | 183300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 25 | 20241204 | 183200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 26 | 20241204 | 183100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 27 | 20241204 | 183000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 28 | 20241204 | 182900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 29 | 20241204 | 182800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 30 | 20241204 | 182700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 31 | 20241204 | 182600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 32 | 20241204 | 182500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 33 | 20241204 | 182400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 34 | 20241204 | 182300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 35 | 20241204 | 182200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 36 | 20241204 | 182100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 37 | 20241204 | 182000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 38 | 20241204 | 181900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 39 | 20241204 | 181800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 40 | 20241204 | 181700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 41 | 20241204 | 181600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 42 | 20241204 | 181500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 43 | 20241204 | 181400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 44 | 20241204 | 181300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 45 | 20241204 | 181200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 46 | 20241204 | 181100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 47 | 20241204 | 181000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 48 | 20241204 | 180900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 49 | 20241204 | 180800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 50 | 20241204 | 180700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 51 | 20241204 | 180600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 52 | 20241204 | 180500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 53 | 20241204 | 180400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 54 | 20241204 | 180300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 55 | 20241204 | 180200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 56 | 20241204 | 180100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 57 | 20241204 | 180000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 58 | 20241204 | 175900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 59 | 20241204 | 175800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 60 | 20241204 | 175700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 61 | 20241204 | 175600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 62 | 20241204 | 175500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 63 | 20241204 | 175400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 64 | 20241204 | 175300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 65 | 20241204 | 175200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 66 | 20241204 | 175100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 67 | 20241204 | 175000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 68 | 20241204 | 174900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 69 | 20241204 | 174800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 70 | 20241204 | 174700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 71 | 20241204 | 174600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 72 | 20241204 | 174500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 73 | 20241204 | 174400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 74 | 20241204 | 174300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 75 | 20241204 | 174200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 76 | 20241204 | 174100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 77 | 20241204 | 174000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 78 | 20241204 | 173900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 79 | 20241204 | 173800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 80 | 20241204 | 173700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 81 | 20241204 | 173600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 82 | 20241204 | 173500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 83 | 20241204 | 173400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 84 | 20241204 | 173300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 85 | 20241204 | 173200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 86 | 20241204 | 173100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 87 | 20241204 | 173000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 88 | 20241204 | 172900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 89 | 20241204 | 172800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 90 | 20241204 | 172700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 91 | 20241204 | 172600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 92 | 20241204 | 172500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 93 | 20241204 | 172400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 94 | 20241204 | 172300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 95 | 20241204 | 172200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 96 | 20241204 | 172100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 97 | 20241204 | 172000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 98 | 20241204 | 171900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 99 | 20241204 | 171800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 100 | 20241204 | 171700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 101 | 20241204 | 171600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 102 | 20241204 | 171500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 103 | 20241204 | 171400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 104 | 20241204 | 171300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 105 | 20241204 | 171200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 106 | 20241204 | 171100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 107 | 20241204 | 171000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 108 | 20241204 | 170900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 109 | 20241204 | 170800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 110 | 20241204 | 170700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 111 | 20241204 | 170600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 112 | 20241204 | 170500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 113 | 20241204 | 170400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 114 | 20241204 | 170300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 115 | 20241204 | 170200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 116 | 20241204 | 170100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 117 | 20241204 | 170000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 118 | 20241204 | 165900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 119 | 20241204 | 165800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 120 | 20241204 | 165700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 121 | 20241204 | 165600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 122 | 20241204 | 165500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 123 | 20241204 | 165400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 124 | 20241204 | 165300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 125 | 20241204 | 165200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 126 | 20241204 | 165100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 127 | 20241204 | 165000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 128 | 20241204 | 164900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 129 | 20241204 | 164800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 130 | 20241204 | 164700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 131 | 20241204 | 164600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 132 | 20241204 | 164500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 133 | 20241204 | 164400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 134 | 20241204 | 164300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 135 | 20241204 | 164200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 136 | 20241204 | 164100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 137 | 20241204 | 164000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 138 | 20241204 | 163900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 139 | 20241204 | 163800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 140 | 20241204 | 163700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 141 | 20241204 | 163600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 142 | 20241204 | 163500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 143 | 20241204 | 163400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 144 | 20241204 | 163300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 145 | 20241204 | 163200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 146 | 20241204 | 163100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 147 | 20241204 | 163000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 148 | 20241204 | 162900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 149 | 20241204 | 162800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 150 | 20241204 | 162700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 151 | 20241204 | 162600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 152 | 20241204 | 162500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 153 | 20241204 | 162400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 154 | 20241204 | 162300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 155 | 20241204 | 162200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 156 | 20241204 | 162100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 157 | 20241204 | 162000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 158 | 20241204 | 161900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 159 | 20241204 | 161800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 160 | 20241204 | 161700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 161 | 20241204 | 161600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 162 | 20241204 | 161500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 163 | 20241204 | 161400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 164 | 20241204 | 161300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 165 | 20241204 | 161200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 166 | 20241204 | 161100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 167 | 20241204 | 161000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 168 | 20241204 | 160900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 169 | 20241204 | 160800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 170 | 20241204 | 160700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 171 | 20241204 | 160600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 172 | 20241204 | 160500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 173 | 20241204 | 160400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 174 | 20241204 | 160300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 175 | 20241204 | 160200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 176 | 20241204 | 160100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 177 | 20241204 | 160000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 178 | 20241204 | 155900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 179 | 20241204 | 155800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 180 | 20241204 | 155700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 181 | 20241204 | 155600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 182 | 20241204 | 155500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 183 | 20241204 | 155400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 184 | 20241204 | 155300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 185 | 20241204 | 155200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 186 | 20241204 | 155100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 187 | 20241204 | 155000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 188 | 20241204 | 154900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 189 | 20241204 | 154800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 190 | 20241204 | 154700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 191 | 20241204 | 154600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 192 | 20241204 | 154500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 193 | 20241204 | 154400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 194 | 20241204 | 154300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 195 | 20241204 | 154200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 196 | 20241204 | 154100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 197 | 20241204 | 154000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 198 | 20241204 | 153900 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 199 | 20241204 | 153800 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 200 | 20241204 | 153700 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 201 | 20241204 | 153600 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 202 | 20241204 | 153500 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 203 | 20241204 | 153400 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 204 | 20241204 | 153300 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 205 | 20241204 | 153200 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 206 | 20241204 | 153100 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 207 | 20241204 | 153000 | 4530256560 | 6700 | 6700 | 6700 | 6700 | 5156 |
| 208 | 20241204 | 152900 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20241204 | 152800 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20241204 | 152700 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20241204 | 152600 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20241204 | 152500 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 213 | 20241204 | 152400 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20241204 | 152300 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 215 | 20241204 | 152200 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 216 | 20241204 | 152100 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 217 | 20241204 | 152000 | 4495711360 | 6730 | 6730 | 6730 | 6730 | 0 |
| 218 | 20241204 | 151900 | 4495711360 | 6730 | 6760 | 6760 | 6730 | 342 |
| 219 | 20241204 | 151800 | 4493403920 | 6760 | 6710 | 6760 | 6710 | 1658 |
| 220 | 20241204 | 151700 | 4482222470 | 6740 | 6740 | 6740 | 6710 | 9 |
| 221 | 20241204 | 151600 | 4482161840 | 6710 | 6710 | 6710 | 6710 | 170 |
| 222 | 20241204 | 151500 | 4481021140 | 6750 | 6750 | 6750 | 6750 | 288 |
| 223 | 20241204 | 151400 | 4479077140 | 6750 | 6700 | 6750 | 6700 | 7624 |
| 224 | 20241204 | 151300 | 4427881260 | 6730 | 6690 | 6730 | 6690 | 1740 |
| 225 | 20241204 | 151200 | 4416199210 | 6690 | 6700 | 6700 | 6690 | 187 |
| 226 | 20241204 | 151100 | 4414947160 | 6730 | 6700 | 6730 | 6700 | 35 |
| 227 | 20241204 | 151000 | 4414711990 | 6720 | 6720 | 6720 | 6720 | 601 |
| 228 | 20241204 | 150900 | 4410673270 | 6700 | 6710 | 6720 | 6680 | 3283 |
| 229 | 20241204 | 150800 | 4388699540 | 6710 | 6700 | 6710 | 6700 | 301 |
| 230 | 20241204 | 150700 | 4386682830 | 6700 | 6720 | 6730 | 6700 | 1558 |
| 231 | 20241204 | 150600 | 4376233290 | 6720 | 6720 | 6720 | 6720 | 1 |
| 232 | 20241204 | 150500 | 4376226570 | 6720 | 6740 | 6740 | 6720 | 1642 |
| 233 | 20241204 | 150400 | 4365182940 | 6750 | 6760 | 6760 | 6750 | 297 |
| 234 | 20241204 | 150300 | 4363176270 | 6770 | 6750 | 6770 | 6750 | 254 |
| 235 | 20241204 | 150200 | 4361456720 | 6740 | 6750 | 6750 | 6740 | 139 |
| 236 | 20241204 | 150100 | 4360519560 | 6770 | 6770 | 6770 | 6770 | 200 |
| 237 | 20241204 | 150000 | 4359165560 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20241204 | 145900 | 4359165560 | 6770 | 6770 | 6770 | 6770 | 1036 |
| 239 | 20241204 | 145800 | 4352151840 | 6760 | 6730 | 6760 | 6730 | 22 |
| 240 | 20241204 | 145700 | 4352003180 | 6760 | 6760 | 6760 | 6760 | 1 |
| 241 | 20241204 | 145600 | 4351996420 | 6760 | 6730 | 6760 | 6730 | 239 |
| 242 | 20241204 | 145500 | 4350386780 | 6730 | 6730 | 6730 | 6730 | 0 |
| 243 | 20241204 | 145400 | 4350386780 | 6730 | 6750 | 6750 | 6730 | 608 |
| 244 | 20241204 | 145300 | 4346293140 | 6780 | 6760 | 6780 | 6730 | 549 |
| 245 | 20241204 | 145200 | 4342586820 | 6760 | 6750 | 6760 | 6750 | 11 |
| 246 | 20241204 | 145100 | 4342512560 | 6750 | 6730 | 6750 | 6730 | 683 |
| 247 | 20241204 | 145000 | 4337908310 | 6740 | 6740 | 6740 | 6740 | 658 |
| 248 | 20241204 | 144900 | 4333473390 | 6740 | 6740 | 6740 | 6740 | 365 |
| 249 | 20241204 | 144800 | 4331013290 | 6750 | 6750 | 6750 | 6740 | 1438 |
| 250 | 20241204 | 144700 | 4321307320 | 6750 | 6760 | 6760 | 6750 | 369 |
| 251 | 20241204 | 144600 | 4318815760 | 6760 | 6760 | 6760 | 6760 | 339 |
| 252 | 20241204 | 144500 | 4316524120 | 6760 | 6750 | 6760 | 6750 | 538 |
| 253 | 20241204 | 144400 | 4312887590 | 6750 | 6770 | 6770 | 6740 | 889 |
| 254 | 20241204 | 144300 | 4306886010 | 6800 | 6800 | 6800 | 6800 | 34 |
| 255 | 20241204 | 144200 | 4306654810 | 6800 | 6800 | 6800 | 6800 | 8 |
| 256 | 20241204 | 144100 | 4306600410 | 6800 | 6800 | 6800 | 6800 | 14 |
| 257 | 20241204 | 144000 | 4306505210 | 6800 | 6760 | 6800 | 6760 | 10228 |
| 258 | 20241204 | 143900 | 4236970740 | 6770 | 6760 | 6770 | 6730 | 1692 |
| 259 | 20241204 | 143800 | 4225557390 | 6780 | 6780 | 6780 | 6780 | 814 |
| 260 | 20241204 | 143700 | 4220038470 | 6760 | 6760 | 6760 | 6760 | 203 |
| 261 | 20241204 | 143600 | 4218666190 | 6760 | 6760 | 6760 | 6760 | 149 |
| 262 | 20241204 | 143500 | 4217658950 | 6760 | 6800 | 6800 | 6760 | 52 |
| 263 | 20241204 | 143400 | 4217305430 | 6810 | 6780 | 6820 | 6770 | 2429 |
| 264 | 20241204 | 143300 | 4200779920 | 6780 | 6800 | 6820 | 6780 | 289 |
| 265 | 20241204 | 143200 | 4198812580 | 6770 | 6720 | 6820 | 6720 | 1951 |
| 266 | 20241204 | 143100 | 4185572860 | 6710 | 6730 | 6730 | 6710 | 100 |
| 267 | 20241204 | 143000 | 4184901110 | 6770 | 6750 | 6770 | 6710 | 209 |
| 268 | 20241204 | 142900 | 4183496720 | 6750 | 6720 | 6750 | 6720 | 133 |
| 269 | 20241204 | 142800 | 4182601970 | 6720 | 6770 | 6770 | 6720 | 645 |
| 270 | 20241204 | 142700 | 4178266270 | 6770 | 6770 | 6770 | 6770 | 10 |
| 271 | 20241204 | 142600 | 4178198570 | 6770 | 6770 | 6770 | 6770 | 0 |
| 272 | 20241204 | 142500 | 4178198570 | 6770 | 6760 | 6770 | 6760 | 189 |
| 273 | 20241204 | 142400 | 4176920220 | 6750 | 6750 | 6750 | 6750 | 120 |
| 274 | 20241204 | 142300 | 4176110220 | 6750 | 6750 | 6750 | 6750 | 0 |
| 275 | 20241204 | 142200 | 4176110220 | 6750 | 6750 | 6760 | 6730 | 243 |
| 276 | 20241204 | 142100 | 4174470750 | 6740 | 6740 | 6740 | 6740 | 400 |
| 277 | 20241204 | 142000 | 4171774750 | 6750 | 6760 | 6760 | 6750 | 280 |
| 278 | 20241204 | 141900 | 4169883950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 279 | 20241204 | 141800 | 4169883950 | 6760 | 6760 | 6770 | 6750 | 282 |
| 280 | 20241204 | 141700 | 4167978450 | 6760 | 6760 | 6760 | 6710 | 544 |
| 281 | 20241204 | 141600 | 4164322870 | 6760 | 6740 | 6760 | 6740 | 705 |
| 282 | 20241204 | 141500 | 4159562120 | 6760 | 6720 | 6760 | 6720 | 541 |
| 283 | 20241204 | 141400 | 4155922510 | 6720 | 6740 | 6740 | 6720 | 376 |
| 284 | 20241204 | 141300 | 4153391350 | 6740 | 6760 | 6760 | 6700 | 4062 |
| 285 | 20241204 | 141200 | 4126118610 | 6820 | 6830 | 6830 | 6820 | 18 |
| 286 | 20241204 | 141100 | 4125995800 | 6800 | 6800 | 6830 | 6800 | 2235 |
| 287 | 20241204 | 141000 | 4110789080 | 6790 | 6750 | 6790 | 6750 | 4609 |
| 288 | 20241204 | 140900 | 4079523340 | 6750 | 6740 | 6750 | 6720 | 299 |
| 289 | 20241204 | 140800 | 4077509940 | 6730 | 6700 | 6730 | 6700 | 112 |
| 290 | 20241204 | 140700 | 4076759450 | 6700 | 6720 | 6720 | 6700 | 1464 |
| 291 | 20241204 | 140600 | 4066946300 | 6760 | 6750 | 6770 | 6730 | 116 |
| 292 | 20241204 | 140500 | 4066163430 | 6760 | 6750 | 6770 | 6750 | 187 |
| 293 | 20241204 | 140400 | 4064898540 | 6750 | 6780 | 6820 | 6750 | 8723 |
| 294 | 20241204 | 140300 | 4005705000 | 6780 | 6750 | 6780 | 6710 | 6054 |
| 295 | 20241204 | 140200 | 3964764920 | 6750 | 6740 | 6750 | 6740 | 1488 |
| 296 | 20241204 | 140100 | 3954735750 | 6740 | 6730 | 6740 | 6700 | 3095 |
| 297 | 20241204 | 140000 | 3933876670 | 6700 | 6740 | 6740 | 6700 | 4328 |
| 298 | 20241204 | 135900 | 3904876950 | 6750 | 6680 | 6750 | 6680 | 5805 |
| 299 | 20241204 | 135800 | 3865939050 | 6690 | 6680 | 6690 | 6680 | 231 |
| 300 | 20241204 | 135700 | 3864394430 | 6680 | 6680 | 6680 | 6680 | 537 |
| 301 | 20241204 | 135600 | 3860807270 | 6680 | 6670 | 6680 | 6670 | 552 |
| 302 | 20241204 | 135500 | 3857124230 | 6630 | 6660 | 6660 | 6630 | 2003 |
| 303 | 20241204 | 135400 | 3843844040 | 6670 | 6680 | 6680 | 6670 | 1578 |
| 304 | 20241204 | 135300 | 3833317270 | 6680 | 6680 | 6680 | 6680 | 1098 |
| 305 | 20241204 | 135200 | 3825982630 | 6680 | 6670 | 6680 | 6670 | 747 |
| 306 | 20241204 | 135100 | 3820998650 | 6680 | 6690 | 6700 | 6680 | 314 |
| 307 | 20241204 | 135000 | 3818895390 | 6700 | 6650 | 6700 | 6650 | 1670 |
| 308 | 20241204 | 134900 | 3807752670 | 6620 | 6680 | 6680 | 6620 | 3544 |
| 309 | 20241204 | 134800 | 3784286090 | 6700 | 6710 | 6710 | 6700 | 2524 |
| 310 | 20241204 | 134700 | 3767375140 | 6730 | 6610 | 6730 | 6600 | 3184 |
| 311 | 20241204 | 134600 | 3746148630 | 6560 | 6600 | 6640 | 6560 | 7207 |
| 312 | 20241204 | 134500 | 3698488890 | 6550 | 6590 | 6590 | 6540 | 8934 |
| 313 | 20241204 | 134400 | 3639946760 | 6590 | 6610 | 6610 | 6590 | 110 |
| 314 | 20241204 | 134300 | 3639219770 | 6660 | 6620 | 6660 | 6620 | 2504 |
| 315 | 20241204 | 134200 | 3622643050 | 6620 | 6680 | 6690 | 6620 | 271 |
| 316 | 20241204 | 134100 | 3620835490 | 6630 | 6770 | 6770 | 6630 | 4684 |
| 317 | 20241204 | 134000 | 3589396120 | 6770 | 6640 | 6770 | 6640 | 8450 |
| 318 | 20241204 | 133900 | 3532741050 | 6630 | 6550 | 6630 | 6550 | 3174 |
| 319 | 20241204 | 133800 | 3511815290 | 6550 | 6550 | 6550 | 6550 | 1 |
| 320 | 20241204 | 133700 | 3511808740 | 6560 | 6560 | 6560 | 6560 | 194 |
| 321 | 20241204 | 133600 | 3510536100 | 6510 | 6510 | 6510 | 6510 | 0 |
| 322 | 20241204 | 133500 | 3510536100 | 6510 | 6510 | 6510 | 6510 | 15 |
| 323 | 20241204 | 133400 | 3510438450 | 6560 | 6520 | 6560 | 6520 | 1700 |
| 324 | 20241204 | 133300 | 3499301950 | 6480 | 6480 | 6480 | 6480 | 0 |
| 325 | 20241204 | 133200 | 3499301950 | 6480 | 6480 | 6480 | 6480 | 31 |
| 326 | 20241204 | 133100 | 3499101070 | 6480 | 6500 | 6540 | 6470 | 1547 |
| 327 | 20241204 | 133000 | 3489068500 | 6490 | 6530 | 6530 | 6490 | 170 |
| 328 | 20241204 | 132900 | 3487962800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 329 | 20241204 | 132800 | 3487962800 | 6580 | 6580 | 6580 | 6580 | 0 |
| 330 | 20241204 | 132700 | 3487962800 | 6580 | 6570 | 6580 | 6570 | 500 |
| 331 | 20241204 | 132600 | 3484674090 | 6580 | 6580 | 6580 | 6580 | 0 |
| 332 | 20241204 | 132500 | 3484674090 | 6580 | 6580 | 6580 | 6580 | 0 |
| 333 | 20241204 | 132400 | 3484674090 | 6580 | 6580 | 6580 | 6580 | 0 |
| 334 | 20241204 | 132300 | 3484674090 | 6580 | 6510 | 6580 | 6510 | 176 |
| 335 | 20241204 | 132200 | 3483528260 | 6590 | 6590 | 6590 | 6590 | 1 |
| 336 | 20241204 | 132100 | 3483521670 | 6510 | 6540 | 6540 | 6510 | 460 |
| 337 | 20241204 | 132000 | 3480524070 | 6540 | 6540 | 6540 | 6540 | 45 |
| 338 | 20241204 | 131900 | 3480229770 | 6540 | 6580 | 6580 | 6540 | 625 |
| 339 | 20241204 | 131800 | 3476134350 | 6510 | 6610 | 6610 | 6510 | 4429 |
| 340 | 20241204 | 131700 | 3447108060 | 6610 | 6610 | 6610 | 6570 | 369 |
| 341 | 20241204 | 131600 | 3444676360 | 6610 | 6630 | 6630 | 6610 | 1951 |
| 342 | 20241204 | 131500 | 3431774870 | 6630 | 6660 | 6660 | 6630 | 2306 |
| 343 | 20241204 | 131400 | 3416485060 | 6660 | 6600 | 6660 | 6600 | 2190 |
| 344 | 20241204 | 131300 | 3402001510 | 6610 | 6560 | 6610 | 6560 | 2163 |
| 345 | 20241204 | 131200 | 3387775430 | 6560 | 6510 | 6560 | 6510 | 3021 |
| 346 | 20241204 | 131100 | 3368007180 | 6520 | 6520 | 6520 | 6520 | 149 |
| 347 | 20241204 | 131000 | 3367035700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 348 | 20241204 | 130900 | 3367035700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 349 | 20241204 | 130800 | 3367035700 | 6500 | 6500 | 6500 | 6500 | 366 |
| 350 | 20241204 | 130700 | 3364656700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 351 | 20241204 | 130600 | 3364656700 | 6500 | 6500 | 6500 | 6500 | 1 |
| 352 | 20241204 | 130500 | 3364650200 | 6470 | 6470 | 6470 | 6470 | 1 |
| 353 | 20241204 | 130400 | 3364643730 | 6470 | 6470 | 6470 | 6470 | 1 |
| 354 | 20241204 | 130300 | 3364637260 | 6500 | 6470 | 6500 | 6470 | 187 |
| 355 | 20241204 | 130200 | 3363426470 | 6470 | 6470 | 6470 | 6470 | 300 |
| 356 | 20241204 | 130100 | 3361485470 | 6470 | 6470 | 6470 | 6470 | 2 |
| 357 | 20241204 | 130000 | 3361472530 | 6520 | 6520 | 6520 | 6520 | 0 |
| 358 | 20241204 | 125900 | 3361472530 | 6520 | 6520 | 6520 | 6520 | 50 |
| 359 | 20241204 | 125800 | 3361146530 | 6520 | 6510 | 6520 | 6510 | 100 |
| 360 | 20241204 | 125700 | 3360494560 | 6520 | 6510 | 6520 | 6470 | 439 |
| 361 | 20241204 | 125600 | 3357644240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 362 | 20241204 | 125500 | 3357644240 | 6530 | 6520 | 6540 | 6510 | 1430 |
| 363 | 20241204 | 125400 | 3348311840 | 6510 | 6490 | 6510 | 6490 | 1759 |
| 364 | 20241204 | 125300 | 3336880310 | 6490 | 6490 | 6490 | 6490 | 73 |
| 365 | 20241204 | 125200 | 3336406540 | 6490 | 6480 | 6490 | 6480 | 80 |
| 366 | 20241204 | 125100 | 3335887470 | 6450 | 6460 | 6460 | 6450 | 845 |
| 367 | 20241204 | 125000 | 3330431090 | 6490 | 6490 | 6490 | 6490 | 51 |
| 368 | 20241204 | 124900 | 3330100100 | 6460 | 6460 | 6460 | 6460 | 0 |
| 369 | 20241204 | 124800 | 3330100100 | 6460 | 6460 | 6460 | 6460 | 0 |
| 370 | 20241204 | 124700 | 3330100100 | 6460 | 6450 | 6460 | 6450 | 201 |
| 371 | 20241204 | 124600 | 3328801650 | 6460 | 6460 | 6460 | 6460 | 500 |
| 372 | 20241204 | 124500 | 3325571650 | 6470 | 6470 | 6470 | 6470 | 2 |
| 373 | 20241204 | 124400 | 3325558710 | 6510 | 6470 | 6510 | 6470 | 102 |
| 374 | 20241204 | 124300 | 3324898670 | 6470 | 6470 | 6470 | 6470 | 0 |
| 375 | 20241204 | 124200 | 3324898670 | 6470 | 6450 | 6470 | 6450 | 101 |
| 376 | 20241204 | 124100 | 3324247200 | 6450 | 6460 | 6460 | 6450 | 300 |
| 377 | 20241204 | 124000 | 3322311220 | 6460 | 6470 | 6470 | 6460 | 3294 |
| 378 | 20241204 | 123900 | 3301021980 | 6470 | 6470 | 6470 | 6470 | 1000 |
| 379 | 20241204 | 123800 | 3294551980 | 6520 | 6520 | 6520 | 6520 | 500 |
| 380 | 20241204 | 123700 | 3291291980 | 6520 | 6480 | 6520 | 6470 | 1251 |
| 381 | 20241204 | 123600 | 3283189980 | 6490 | 6490 | 6490 | 6490 | 15 |
| 382 | 20241204 | 123500 | 3283092630 | 6510 | 6510 | 6510 | 6510 | 2 |
| 383 | 20241204 | 123400 | 3283079610 | 6510 | 6480 | 6520 | 6470 | 2500 |
| 384 | 20241204 | 123300 | 3266874230 | 6480 | 6500 | 6500 | 6480 | 2200 |
| 385 | 20241204 | 123200 | 3252597600 | 6500 | 6530 | 6530 | 6500 | 455 |
| 386 | 20241204 | 123100 | 3249639800 | 6500 | 6500 | 6500 | 6500 | 280 |
| 387 | 20241204 | 123000 | 3247819800 | 6500 | 6500 | 6500 | 6500 | 1213 |
| 388 | 20241204 | 122900 | 3239935300 | 6500 | 6500 | 6500 | 6500 | 4 |
| 389 | 20241204 | 122800 | 3239909300 | 6530 | 6530 | 6530 | 6530 | 9 |
| 390 | 20241204 | 122700 | 3239850530 | 6510 | 6490 | 6510 | 6480 | 1863 |
| 391 | 20241204 | 122600 | 3227756600 | 6500 | 6500 | 6500 | 6490 | 334 |
| 392 | 20241204 | 122500 | 3225586160 | 6540 | 6500 | 6540 | 6500 | 233 |
| 393 | 20241204 | 122400 | 3224071580 | 6500 | 6500 | 6500 | 6500 | 162 |
| 394 | 20241204 | 122300 | 3223018580 | 6500 | 6520 | 6520 | 6500 | 1493 |
| 395 | 20241204 | 122200 | 3213305820 | 6520 | 6520 | 6520 | 6520 | 200 |
| 396 | 20241204 | 122100 | 3212001820 | 6540 | 6540 | 6540 | 6540 | 51 |
| 397 | 20241204 | 122000 | 3211668280 | 6550 | 6550 | 6550 | 6550 | 0 |
| 398 | 20241204 | 121900 | 3211668280 | 6550 | 6550 | 6550 | 6550 | 0 |
| 399 | 20241204 | 121800 | 3211668280 | 6550 | 6510 | 6550 | 6510 | 1463 |
| 400 | 20241204 | 121700 | 3202144030 | 6510 | 6570 | 6570 | 6510 | 4199 |
| 401 | 20241204 | 121600 | 3174706630 | 6570 | 6570 | 6570 | 6570 | 156 |
| 402 | 20241204 | 121500 | 3173681710 | 6560 | 6600 | 6600 | 6560 | 68 |
| 403 | 20241204 | 121400 | 3173235450 | 6580 | 6600 | 6600 | 6580 | 102 |
| 404 | 20241204 | 121300 | 3172564270 | 6580 | 6580 | 6600 | 6580 | 452 |
| 405 | 20241204 | 121200 | 3169590090 | 6600 | 6580 | 6600 | 6580 | 94 |
| 406 | 20241204 | 121100 | 3168970380 | 6600 | 6580 | 6600 | 6570 | 1377 |
| 407 | 20241204 | 121000 | 3159910300 | 6610 | 6610 | 6610 | 6610 | 75 |
| 408 | 20241204 | 120900 | 3159414550 | 6610 | 6590 | 6610 | 6580 | 101 |
| 409 | 20241204 | 120800 | 3158749840 | 6630 | 6630 | 6630 | 6630 | 0 |
| 410 | 20241204 | 120700 | 3158749840 | 6630 | 6580 | 6630 | 6580 | 402 |
| 411 | 20241204 | 120600 | 3156104630 | 6580 | 6630 | 6630 | 6580 | 213 |
| 412 | 20241204 | 120500 | 3154695380 | 6580 | 6580 | 6640 | 6580 | 2327 |
| 413 | 20241204 | 120400 | 3139312800 | 6620 | 6620 | 6620 | 6580 | 546 |
| 414 | 20241204 | 120300 | 3135700080 | 6620 | 6570 | 6620 | 6570 | 239 |
| 415 | 20241204 | 120200 | 3134122720 | 6570 | 6590 | 6590 | 6570 | 313 |
| 416 | 20241204 | 120100 | 3132066090 | 6590 | 6620 | 6620 | 6590 | 292 |
| 417 | 20241204 | 120000 | 3130141750 | 6620 | 6580 | 6620 | 6570 | 941 |
| 418 | 20241204 | 115900 | 3123954750 | 6590 | 6590 | 6590 | 6590 | 96 |
| 419 | 20241204 | 115800 | 3123322110 | 6640 | 6640 | 6640 | 6640 | 0 |
| 420 | 20241204 | 115700 | 3123322110 | 6640 | 6640 | 6640 | 6640 | 200 |
| 421 | 20241204 | 115600 | 3121994110 | 6640 | 6650 | 6650 | 6590 | 1703 |
| 422 | 20241204 | 115500 | 3110723810 | 6650 | 6600 | 6650 | 6600 | 1197 |
| 423 | 20241204 | 115400 | 3102766770 | 6600 | 6630 | 6630 | 6600 | 756 |
| 424 | 20241204 | 115300 | 3097776180 | 6630 | 6600 | 6650 | 6590 | 579 |
| 425 | 20241204 | 115200 | 3093954930 | 6630 | 6640 | 6660 | 6590 | 855 |
| 426 | 20241204 | 115100 | 3088287930 | 6640 | 6670 | 6670 | 6550 | 2451 |
| 427 | 20241204 | 115000 | 3072116630 | 6670 | 6700 | 6730 | 6620 | 6975 |
| 428 | 20241204 | 114900 | 3025340560 | 6700 | 6660 | 6700 | 6660 | 7984 |
| 429 | 20241204 | 114800 | 2971983390 | 6660 | 6650 | 6660 | 6600 | 2461 |
| 430 | 20241204 | 114700 | 2955641240 | 6650 | 6650 | 6650 | 6650 | 2056 |
| 431 | 20241204 | 114600 | 2941968840 | 6650 | 6590 | 6680 | 6550 | 5938 |
| 432 | 20241204 | 114500 | 2902527280 | 6610 | 6530 | 6610 | 6530 | 3025 |
| 433 | 20241204 | 114400 | 2882609390 | 6540 | 6540 | 6540 | 6540 | 1 |
| 434 | 20241204 | 114300 | 2882602850 | 6540 | 6500 | 6540 | 6490 | 1038 |
| 435 | 20241204 | 114200 | 2875856980 | 6540 | 6590 | 6600 | 6540 | 995 |
| 436 | 20241204 | 114100 | 2869316200 | 6590 | 6530 | 6590 | 6530 | 663 |
| 437 | 20241204 | 114000 | 2864963090 | 6530 | 6530 | 6550 | 6530 | 1480 |
| 438 | 20241204 | 113900 | 2855284190 | 6540 | 6550 | 6580 | 6540 | 956 |
| 439 | 20241204 | 113800 | 2849020450 | 6590 | 6550 | 6590 | 6550 | 818 |
| 440 | 20241204 | 113700 | 2843662430 | 6590 | 6560 | 6590 | 6550 | 2043 |
| 441 | 20241204 | 113600 | 2830243840 | 6550 | 6490 | 6560 | 6480 | 3291 |
| 442 | 20241204 | 113500 | 2808804120 | 6440 | 6490 | 6510 | 6430 | 2317 |
| 443 | 20241204 | 113400 | 2793862500 | 6440 | 6530 | 6530 | 6440 | 2649 |
| 444 | 20241204 | 113300 | 2776775840 | 6540 | 6480 | 6630 | 6450 | 16043 |
| 445 | 20241204 | 113200 | 2671694850 | 6450 | 6450 | 6450 | 6450 | 0 |
| 446 | 20241204 | 113100 | 2671694850 | 6450 | 6450 | 6480 | 6450 | 1916 |
| 447 | 20241204 | 113000 | 2659303250 | 6450 | 6450 | 6450 | 6450 | 55 |
| 448 | 20241204 | 112900 | 2658948500 | 6440 | 6420 | 6440 | 6420 | 1071 |
| 449 | 20241204 | 112800 | 2652067400 | 6410 | 6410 | 6410 | 6410 | 123 |
| 450 | 20241204 | 112700 | 2651278970 | 6430 | 6430 | 6430 | 6430 | 215 |
| 451 | 20241204 | 112600 | 2649896520 | 6440 | 6440 | 6440 | 6440 | 0 |
| 452 | 20241204 | 112500 | 2649896520 | 6440 | 6430 | 6440 | 6430 | 2461 |
| 453 | 20241204 | 112400 | 2634069680 | 6440 | 6430 | 6440 | 6430 | 218 |
| 454 | 20241204 | 112300 | 2632667890 | 6390 | 6420 | 6430 | 6390 | 1060 |
| 455 | 20241204 | 112200 | 2625862130 | 6430 | 6390 | 6430 | 6390 | 238 |
| 456 | 20241204 | 112100 | 2624341110 | 6390 | 6410 | 6410 | 6390 | 86 |
| 457 | 20241204 | 112000 | 2623790150 | 6410 | 6410 | 6410 | 6410 | 484 |
| 458 | 20241204 | 111900 | 2620687710 | 6390 | 6390 | 6390 | 6390 | 24 |
| 459 | 20241204 | 111800 | 2620534350 | 6440 | 6450 | 6450 | 6390 | 3 |
| 460 | 20241204 | 111700 | 2620515070 | 6390 | 6450 | 6450 | 6390 | 199 |
| 461 | 20241204 | 111600 | 2619242860 | 6460 | 6430 | 6460 | 6400 | 909 |
| 462 | 20241204 | 111500 | 2613410620 | 6470 | 6450 | 6470 | 6430 | 1515 |
| 463 | 20241204 | 111400 | 2603639890 | 6460 | 6420 | 6460 | 6420 | 410 |
| 464 | 20241204 | 111300 | 2601004060 | 6420 | 6420 | 6420 | 6420 | 251 |
| 465 | 20241204 | 111200 | 2599392640 | 6420 | 6370 | 6460 | 6370 | 7361 |
| 466 | 20241204 | 111100 | 2552045680 | 6370 | 6370 | 6370 | 6370 | 8 |
| 467 | 20241204 | 111000 | 2551994720 | 6330 | 6370 | 6370 | 6330 | 8891 |
| 468 | 20241204 | 110900 | 2495672540 | 6440 | 6430 | 6440 | 6430 | 310 |
| 469 | 20241204 | 110800 | 2493679110 | 6430 | 6420 | 6450 | 6420 | 6003 |
| 470 | 20241204 | 110700 | 2455068610 | 6420 | 6370 | 6420 | 6370 | 2052 |
| 471 | 20241204 | 110600 | 2441953940 | 6320 | 6340 | 6340 | 6320 | 313 |
| 472 | 20241204 | 110500 | 2439974130 | 6370 | 6370 | 6370 | 6370 | 317 |
| 473 | 20241204 | 110400 | 2437954840 | 6370 | 6370 | 6370 | 6370 | 0 |
| 474 | 20241204 | 110300 | 2437954840 | 6370 | 6350 | 6370 | 6350 | 1000 |
| 475 | 20241204 | 110200 | 2431586160 | 6350 | 6350 | 6350 | 6350 | 1 |
| 476 | 20241204 | 110100 | 2431579810 | 6360 | 6320 | 6360 | 6300 | 476 |
| 477 | 20241204 | 110000 | 2428574810 | 6320 | 6370 | 6370 | 6320 | 1428 |
| 478 | 20241204 | 105900 | 2419549800 | 6320 | 6320 | 6320 | 6320 | 0 |
| 479 | 20241204 | 105800 | 2419549800 | 6320 | 6320 | 6320 | 6320 | 0 |
| 480 | 20241204 | 105700 | 2419549800 | 6320 | 6340 | 6340 | 6320 | 1232 |
| 481 | 20241204 | 105600 | 2411756060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 482 | 20241204 | 105500 | 2411756060 | 6360 | 6360 | 6360 | 6360 | 471 |
| 483 | 20241204 | 105400 | 2408760500 | 6360 | 6330 | 6360 | 6320 | 638 |
| 484 | 20241204 | 105300 | 2404727970 | 6320 | 6320 | 6320 | 6320 | 0 |
| 485 | 20241204 | 105200 | 2404727970 | 6320 | 6320 | 6320 | 6320 | 0 |
| 486 | 20241204 | 105100 | 2404727970 | 6320 | 6340 | 6340 | 6320 | 4275 |
| 487 | 20241204 | 105000 | 2377667160 | 6340 | 6340 | 6340 | 6340 | 173 |
| 488 | 20241204 | 104900 | 2376570340 | 6400 | 6400 | 6400 | 6400 | 0 |
| 489 | 20241204 | 104800 | 2376570340 | 6400 | 6410 | 6410 | 6340 | 274 |
| 490 | 20241204 | 104700 | 2374829450 | 6370 | 6380 | 6420 | 6370 | 1627 |
| 491 | 20241204 | 104600 | 2364418150 | 6410 | 6380 | 6410 | 6380 | 216 |
| 492 | 20241204 | 104500 | 2363038770 | 6380 | 6380 | 6380 | 6380 | 30 |
| 493 | 20241204 | 104400 | 2362847370 | 6380 | 6380 | 6380 | 6380 | 277 |
| 494 | 20241204 | 104300 | 2361080110 | 6420 | 6420 | 6420 | 6420 | 1557 |
| 495 | 20241204 | 104200 | 2351084170 | 6420 | 6390 | 6420 | 6390 | 445 |
| 496 | 20241204 | 104100 | 2348239330 | 6390 | 6390 | 6390 | 6390 | 500 |
| 497 | 20241204 | 104000 | 2345044330 | 6380 | 6380 | 6380 | 6380 | 6 |
| 498 | 20241204 | 103900 | 2345006050 | 6410 | 6430 | 6430 | 6410 | 212 |
| 499 | 20241204 | 103800 | 2343644930 | 6430 | 6380 | 6440 | 6380 | 8905 |
| 500 | 20241204 | 103700 | 2286410600 | 6430 | 6390 | 6430 | 6390 | 1562 |
| 501 | 20241204 | 103600 | 2276389480 | 6390 | 6320 | 6390 | 6320 | 697 |
| 502 | 20241204 | 103500 | 2271984090 | 6320 | 6320 | 6320 | 6320 | 21 |
| 503 | 20241204 | 103400 | 2271851370 | 6400 | 6400 | 6400 | 6400 | 219 |
| 504 | 20241204 | 103300 | 2270449770 | 6370 | 6370 | 6410 | 6370 | 275 |
| 505 | 20241204 | 103200 | 2268697500 | 6390 | 6320 | 6400 | 6320 | 6059 |
| 506 | 20241204 | 103100 | 2230108620 | 6320 | 6280 | 6320 | 6270 | 806 |
| 507 | 20241204 | 103000 | 2225051990 | 6280 | 6280 | 6280 | 6280 | 214 |
| 508 | 20241204 | 102900 | 2223708070 | 6290 | 6290 | 6290 | 6290 | 768 |
| 509 | 20241204 | 102800 | 2218877350 | 6290 | 6280 | 6320 | 6280 | 1427 |
| 510 | 20241204 | 102700 | 2209908390 | 6280 | 6280 | 6280 | 6280 | 154 |
| 511 | 20241204 | 102600 | 2208941270 | 6320 | 6330 | 6330 | 6280 | 4322 |
| 512 | 20241204 | 102500 | 2181757590 | 6290 | 6330 | 6330 | 6290 | 311 |
| 513 | 20241204 | 102400 | 2179797360 | 6330 | 6320 | 6330 | 6320 | 2391 |
| 514 | 20241204 | 102300 | 2164668610 | 6320 | 6320 | 6320 | 6320 | 400 |
| 515 | 20241204 | 102200 | 2162140610 | 6320 | 6260 | 6320 | 6260 | 1430 |
| 516 | 20241204 | 102100 | 2153137250 | 6300 | 6310 | 6340 | 6300 | 88 |
| 517 | 20241204 | 102000 | 2152580300 | 6310 | 6240 | 6320 | 6240 | 2805 |
| 518 | 20241204 | 101900 | 2134964170 | 6240 | 6200 | 6240 | 6200 | 4623 |
| 519 | 20241204 | 101800 | 2106285810 | 6200 | 6200 | 6200 | 6200 | 30 |
| 520 | 20241204 | 101700 | 2106099810 | 6160 | 6160 | 6160 | 6160 | 11 |
| 521 | 20241204 | 101600 | 2106032050 | 6160 | 6180 | 6200 | 6160 | 115 |
| 522 | 20241204 | 101500 | 2105320500 | 6150 | 6150 | 6150 | 6150 | 18 |
| 523 | 20241204 | 101400 | 2105209800 | 6160 | 6170 | 6170 | 6160 | 1299 |
| 524 | 20241204 | 101300 | 2097207910 | 6170 | 6180 | 6180 | 6170 | 524 |
| 525 | 20241204 | 101200 | 2093974820 | 6170 | 6220 | 6220 | 6170 | 466 |
| 526 | 20241204 | 101100 | 2091095820 | 6230 | 6230 | 6230 | 6230 | 0 |
| 527 | 20241204 | 101000 | 2091095820 | 6230 | 6230 | 6230 | 6230 | 0 |
| 528 | 20241204 | 100900 | 2091095820 | 6230 | 6230 | 6230 | 6200 | 872 |
| 529 | 20241204 | 100800 | 2085663470 | 6230 | 6240 | 6240 | 6230 | 11 |
| 530 | 20241204 | 100700 | 2085594930 | 6230 | 6240 | 6240 | 6230 | 156 |
| 531 | 20241204 | 100600 | 2084623040 | 6230 | 6230 | 6230 | 6190 | 395 |
| 532 | 20241204 | 100500 | 2082162590 | 6230 | 6230 | 6230 | 6230 | 20 |
| 533 | 20241204 | 100400 | 2082037990 | 6240 | 6180 | 6240 | 6180 | 3952 |
| 534 | 20241204 | 100300 | 2057478660 | 6180 | 6170 | 6180 | 6170 | 30 |
| 535 | 20241204 | 100200 | 2057293520 | 6150 | 6150 | 6150 | 6150 | 4 |
| 536 | 20241204 | 100100 | 2057268920 | 6110 | 6110 | 6110 | 6110 | 0 |
| 537 | 20241204 | 100000 | 2057268920 | 6110 | 6110 | 6110 | 6110 | 0 |
| 538 | 20241204 | 095900 | 2057268920 | 6110 | 6150 | 6150 | 6110 | 1011 |
| 539 | 20241204 | 095800 | 2051081160 | 6160 | 6160 | 6160 | 6160 | 507 |
| 540 | 20241204 | 095700 | 2047958040 | 6200 | 6180 | 6200 | 6170 | 262 |
| 541 | 20241204 | 095600 | 2046337920 | 6190 | 6190 | 6190 | 6190 | 8 |
| 542 | 20241204 | 095500 | 2046288400 | 6200 | 6200 | 6200 | 6200 | 3 |
| 543 | 20241204 | 095400 | 2046269800 | 6200 | 6210 | 6240 | 6200 | 53 |
| 544 | 20241204 | 095300 | 2045940540 | 6210 | 6220 | 6240 | 6210 | 2804 |
| 545 | 20241204 | 095200 | 2028484780 | 6220 | 6180 | 6220 | 6180 | 1552 |
| 546 | 20241204 | 095100 | 2018870850 | 6200 | 6210 | 6210 | 6150 | 312 |
| 547 | 20241204 | 095000 | 2016951500 | 6150 | 6160 | 6160 | 6150 | 64 |
| 548 | 20241204 | 094900 | 2016557880 | 6240 | 6200 | 6260 | 6150 | 5687 |
| 549 | 20241204 | 094800 | 1981069960 | 6250 | 6070 | 6250 | 6030 | 6125 |
| 550 | 20241204 | 094700 | 1943399590 | 6070 | 5980 | 6070 | 5980 | 3069 |
| 551 | 20241204 | 094600 | 1924842430 | 5970 | 5910 | 5970 | 5910 | 410 |
| 552 | 20241204 | 094500 | 1922397980 | 5900 | 5940 | 5980 | 5900 | 6542 |
| 553 | 20241204 | 094400 | 1883585330 | 5940 | 5990 | 6000 | 5900 | 6053 |
| 554 | 20241204 | 094300 | 1847519890 | 6000 | 6000 | 6000 | 5970 | 2101 |
| 555 | 20241204 | 094200 | 1834962730 | 6000 | 5920 | 6000 | 5900 | 3437 |
| 556 | 20241204 | 094100 | 1814522140 | 5930 | 5960 | 5960 | 5830 | 12219 |
| 557 | 20241204 | 094000 | 1742471820 | 5970 | 6050 | 6050 | 5970 | 20231 |
| 558 | 20241204 | 093900 | 1620971380 | 6050 | 6090 | 6090 | 6050 | 447 |
| 559 | 20241204 | 093800 | 1618265210 | 6090 | 6080 | 6090 | 5980 | 14847 |
| 560 | 20241204 | 093700 | 1528587920 | 6080 | 6120 | 6120 | 6080 | 1766 |
| 561 | 20241204 | 093600 | 1517800090 | 6140 | 6170 | 6170 | 6140 | 1269 |
| 562 | 20241204 | 093500 | 1509992250 | 6170 | 6170 | 6180 | 6170 | 902 |
| 563 | 20241204 | 093400 | 1504426490 | 6200 | 6170 | 6200 | 6160 | 31 |
| 564 | 20241204 | 093300 | 1504235170 | 6180 | 6190 | 6240 | 6110 | 8749 |
| 565 | 20241204 | 093200 | 1450504870 | 6190 | 6200 | 6200 | 6190 | 1425 |
| 566 | 20241204 | 093100 | 1441669880 | 6200 | 6200 | 6200 | 6200 | 291 |
| 567 | 20241204 | 093000 | 1439865680 | 6190 | 6190 | 6200 | 6190 | 1816 |
| 568 | 20241204 | 092900 | 1428621590 | 6190 | 6110 | 6220 | 6110 | 2353 |
| 569 | 20241204 | 092800 | 1414143510 | 6000 | 6210 | 6210 | 6000 | 4181 |
| 570 | 20241204 | 092700 | 1388679360 | 6190 | 6340 | 6340 | 6190 | 9893 |
| 571 | 20241204 | 092600 | 1326935750 | 6330 | 6350 | 6350 | 6330 | 3130 |
| 572 | 20241204 | 092500 | 1307081590 | 6350 | 6430 | 6430 | 6350 | 1997 |
| 573 | 20241204 | 092400 | 1294331570 | 6430 | 6440 | 6440 | 6430 | 122 |
| 574 | 20241204 | 092300 | 1293546900 | 6500 | 6490 | 6500 | 6480 | 505 |
| 575 | 20241204 | 092200 | 1290267550 | 6490 | 6440 | 6490 | 6440 | 4142 |
| 576 | 20241204 | 092100 | 1263458020 | 6400 | 6410 | 6420 | 6400 | 415 |
| 577 | 20241204 | 092000 | 1260794520 | 6420 | 6420 | 6420 | 6420 | 0 |
| 578 | 20241204 | 091900 | 1260794520 | 6420 | 6410 | 6420 | 6340 | 1663 |
| 579 | 20241204 | 091800 | 1250201730 | 6410 | 6450 | 6450 | 6380 | 1658 |
| 580 | 20241204 | 091700 | 1239593560 | 6460 | 6430 | 6530 | 6350 | 14627 |
| 581 | 20241204 | 091600 | 1146095310 | 6420 | 6470 | 6500 | 6420 | 2061 |
| 582 | 20241204 | 091500 | 1132798320 | 6470 | 6510 | 6640 | 6470 | 16699 |
| 583 | 20241204 | 091400 | 1023746190 | 6510 | 6530 | 6560 | 6510 | 3896 |
| 584 | 20241204 | 091300 | 998339800 | 6530 | 6570 | 6570 | 6530 | 10463 |
| 585 | 20241204 | 091200 | 929977050 | 6570 | 6570 | 6610 | 6540 | 3970 |
| 586 | 20241204 | 091100 | 903830760 | 6580 | 6480 | 6600 | 6480 | 10053 |
| 587 | 20241204 | 091000 | 838040540 | 6470 | 6510 | 6530 | 6470 | 1821 |
| 588 | 20241204 | 090900 | 826197280 | 6520 | 6500 | 6550 | 6450 | 3129 |
| 589 | 20241204 | 090800 | 805818570 | 6500 | 6370 | 6500 | 6370 | 4324 |
| 590 | 20241204 | 090700 | 777925030 | 6340 | 6410 | 6410 | 6340 | 8500 |
| 591 | 20241204 | 090600 | 723821190 | 6410 | 6440 | 6460 | 6410 | 4004 |
| 592 | 20241204 | 090500 | 698000040 | 6450 | 6450 | 6450 | 6400 | 4463 |
| 593 | 20241204 | 090400 | 669337290 | 6450 | 6450 | 6450 | 6400 | 5471 |
| 594 | 20241204 | 090300 | 634171100 | 6430 | 6400 | 6490 | 6360 | 12049 |
| 595 | 20241204 | 090200 | 556768120 | 6410 | 6330 | 6410 | 6280 | 13661 |
| 596 | 20241204 | 090100 | 470071280 | 6330 | 6420 | 6460 | 6250 | 29662 |
| 597 | 20241204 | 090000 | 280380310 | 6430 | 6420 | 6720 | 6420 | 42350 |