32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 3 | 20241206 | 185300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 4 | 20241206 | 185200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 5 | 20241206 | 185100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 6 | 20241206 | 185000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 7 | 20241206 | 184900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 8 | 20241206 | 184800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 9 | 20241206 | 184700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 10 | 20241206 | 184600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 11 | 20241206 | 184500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 12 | 20241206 | 184400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 13 | 20241206 | 184300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 14 | 20241206 | 184200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 15 | 20241206 | 184100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 16 | 20241206 | 184000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 17 | 20241206 | 183900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 18 | 20241206 | 183800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 19 | 20241206 | 183700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 20 | 20241206 | 183600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 21 | 20241206 | 183500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 22 | 20241206 | 183400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 23 | 20241206 | 183300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 24 | 20241206 | 183200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 25 | 20241206 | 183100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 26 | 20241206 | 183000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 27 | 20241206 | 182900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 28 | 20241206 | 182800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 29 | 20241206 | 182700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 30 | 20241206 | 182600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 31 | 20241206 | 182500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 32 | 20241206 | 182400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 33 | 20241206 | 182300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 34 | 20241206 | 182200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 35 | 20241206 | 182100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 36 | 20241206 | 182000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 37 | 20241206 | 181900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 38 | 20241206 | 181800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 39 | 20241206 | 181700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 40 | 20241206 | 181600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 41 | 20241206 | 181500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 42 | 20241206 | 181400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 43 | 20241206 | 181300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 44 | 20241206 | 181200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 45 | 20241206 | 181100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 46 | 20241206 | 181000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 47 | 20241206 | 180900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 48 | 20241206 | 180800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 49 | 20241206 | 180700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 50 | 20241206 | 180600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 51 | 20241206 | 180500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 52 | 20241206 | 180400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 53 | 20241206 | 180300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 54 | 20241206 | 180200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 55 | 20241206 | 180100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 56 | 20241206 | 180000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 57 | 20241206 | 175900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 58 | 20241206 | 175800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 59 | 20241206 | 175700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 60 | 20241206 | 175600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 61 | 20241206 | 175500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 62 | 20241206 | 175400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 63 | 20241206 | 175300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 64 | 20241206 | 175200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 65 | 20241206 | 175100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 66 | 20241206 | 175000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 67 | 20241206 | 174900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 68 | 20241206 | 174800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 69 | 20241206 | 174700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 70 | 20241206 | 174600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 71 | 20241206 | 174500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 72 | 20241206 | 174400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 73 | 20241206 | 174300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 74 | 20241206 | 174200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 75 | 20241206 | 174100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 76 | 20241206 | 174000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 77 | 20241206 | 173900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 78 | 20241206 | 173800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 79 | 20241206 | 173700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 80 | 20241206 | 173600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 81 | 20241206 | 173500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 82 | 20241206 | 173400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 83 | 20241206 | 173300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 84 | 20241206 | 173200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 85 | 20241206 | 173100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 86 | 20241206 | 173000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 87 | 20241206 | 172900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 88 | 20241206 | 172800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 89 | 20241206 | 172700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 90 | 20241206 | 172600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 91 | 20241206 | 172500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 92 | 20241206 | 172400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 93 | 20241206 | 172300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 94 | 20241206 | 172200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 95 | 20241206 | 172100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 96 | 20241206 | 172000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 97 | 20241206 | 171900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 98 | 20241206 | 171800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 99 | 20241206 | 171700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 100 | 20241206 | 171600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 101 | 20241206 | 171500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 102 | 20241206 | 171400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 103 | 20241206 | 171300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 104 | 20241206 | 171200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 105 | 20241206 | 171100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 106 | 20241206 | 171000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 107 | 20241206 | 170900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 108 | 20241206 | 170800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 109 | 20241206 | 170700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 110 | 20241206 | 170600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 111 | 20241206 | 170500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 112 | 20241206 | 170400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 113 | 20241206 | 170300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 114 | 20241206 | 170200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 115 | 20241206 | 170100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 116 | 20241206 | 170000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 117 | 20241206 | 165900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 118 | 20241206 | 165800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 119 | 20241206 | 165700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 120 | 20241206 | 165600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 121 | 20241206 | 165500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 122 | 20241206 | 165400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 123 | 20241206 | 165300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 124 | 20241206 | 165200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 125 | 20241206 | 165100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 126 | 20241206 | 165000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 127 | 20241206 | 164900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 128 | 20241206 | 164800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 129 | 20241206 | 164700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 130 | 20241206 | 164600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 131 | 20241206 | 164500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 132 | 20241206 | 164400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 133 | 20241206 | 164300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 134 | 20241206 | 164200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 135 | 20241206 | 164100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 136 | 20241206 | 164000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 137 | 20241206 | 163900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 138 | 20241206 | 163800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 139 | 20241206 | 163700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 140 | 20241206 | 163600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 141 | 20241206 | 163500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 142 | 20241206 | 163400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 143 | 20241206 | 163300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 144 | 20241206 | 163200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 145 | 20241206 | 163100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 146 | 20241206 | 163000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 147 | 20241206 | 162900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 148 | 20241206 | 162800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 149 | 20241206 | 162700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 150 | 20241206 | 162600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 151 | 20241206 | 162500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 152 | 20241206 | 162400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 153 | 20241206 | 162300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 154 | 20241206 | 162200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 155 | 20241206 | 162100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 156 | 20241206 | 162000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 157 | 20241206 | 161900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 158 | 20241206 | 161800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 159 | 20241206 | 161700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 160 | 20241206 | 161600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 161 | 20241206 | 161500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 162 | 20241206 | 161400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 163 | 20241206 | 161300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 164 | 20241206 | 161200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 165 | 20241206 | 161100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 166 | 20241206 | 161000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 167 | 20241206 | 160900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 168 | 20241206 | 160800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 169 | 20241206 | 160700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 170 | 20241206 | 160600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 171 | 20241206 | 160500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 172 | 20241206 | 160400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 173 | 20241206 | 160300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 174 | 20241206 | 160200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 175 | 20241206 | 160100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 176 | 20241206 | 160000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 177 | 20241206 | 155900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 178 | 20241206 | 155800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 179 | 20241206 | 155700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 180 | 20241206 | 155600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 181 | 20241206 | 155500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 182 | 20241206 | 155400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 183 | 20241206 | 155300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 184 | 20241206 | 155200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 185 | 20241206 | 155100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 186 | 20241206 | 155000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 187 | 20241206 | 154900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 188 | 20241206 | 154800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 189 | 20241206 | 154700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 190 | 20241206 | 154600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 191 | 20241206 | 154500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 192 | 20241206 | 154400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 193 | 20241206 | 154300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 194 | 20241206 | 154200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 195 | 20241206 | 154100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 196 | 20241206 | 154000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 197 | 20241206 | 153900 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 198 | 20241206 | 153800 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 199 | 20241206 | 153700 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 200 | 20241206 | 153600 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 201 | 20241206 | 153500 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 202 | 20241206 | 153400 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 203 | 20241206 | 153300 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 204 | 20241206 | 153200 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 205 | 20241206 | 153100 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 206 | 20241206 | 153000 | 2029005450 | 10930 | 10930 | 10930 | 10930 | 2579 |
| 207 | 20241206 | 152900 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 208 | 20241206 | 152800 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 209 | 20241206 | 152700 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 210 | 20241206 | 152600 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 211 | 20241206 | 152500 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 212 | 20241206 | 152400 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 213 | 20241206 | 152300 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 214 | 20241206 | 152200 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 215 | 20241206 | 152100 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 216 | 20241206 | 152000 | 2000816980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 217 | 20241206 | 151900 | 2000816980 | 10900 | 11000 | 11000 | 10900 | 2263 |
| 218 | 20241206 | 151800 | 1976134600 | 11000 | 10940 | 11000 | 10940 | 129 |
| 219 | 20241206 | 151700 | 1974723280 | 10940 | 10970 | 11000 | 10940 | 705 |
| 220 | 20241206 | 151600 | 1966976840 | 10940 | 10950 | 10980 | 10940 | 104 |
| 221 | 20241206 | 151500 | 1965838530 | 10950 | 10980 | 10980 | 10930 | 449 |
| 222 | 20241206 | 151400 | 1960921120 | 10970 | 10960 | 10970 | 10960 | 254 |
| 223 | 20241206 | 151300 | 1958134940 | 10950 | 10970 | 10970 | 10940 | 162 |
| 224 | 20241206 | 151200 | 1956360520 | 10910 | 10970 | 10980 | 10910 | 573 |
| 225 | 20241206 | 151100 | 1950098130 | 10970 | 11010 | 11010 | 10970 | 289 |
| 226 | 20241206 | 151000 | 1946924540 | 11010 | 10990 | 11010 | 10980 | 149 |
| 227 | 20241206 | 150900 | 1945287510 | 11000 | 11010 | 11010 | 10990 | 427 |
| 228 | 20241206 | 150800 | 1940591830 | 11010 | 11010 | 11020 | 11000 | 429 |
| 229 | 20241206 | 150700 | 1935869820 | 11020 | 11000 | 11020 | 11000 | 3 |
| 230 | 20241206 | 150600 | 1935836780 | 11020 | 11020 | 11020 | 11000 | 320 |
| 231 | 20241206 | 150500 | 1932314840 | 11020 | 11020 | 11020 | 11010 | 45 |
| 232 | 20241206 | 150400 | 1931819190 | 11020 | 11020 | 11020 | 11000 | 209 |
| 233 | 20241206 | 150300 | 1929516400 | 11020 | 11010 | 11030 | 11010 | 105 |
| 234 | 20241206 | 150200 | 1928360250 | 11010 | 11010 | 11030 | 11000 | 81 |
| 235 | 20241206 | 150100 | 1927468430 | 11010 | 11010 | 11010 | 11000 | 222 |
| 236 | 20241206 | 150000 | 1925024220 | 11010 | 11030 | 11030 | 11010 | 227 |
| 237 | 20241206 | 145900 | 1922520700 | 11040 | 11000 | 11040 | 10960 | 1056 |
| 238 | 20241206 | 145800 | 1910889230 | 11000 | 10980 | 11000 | 10980 | 1209 |
| 239 | 20241206 | 145700 | 1897611120 | 10980 | 10980 | 10990 | 10980 | 590 |
| 240 | 20241206 | 145600 | 1891132640 | 10980 | 10980 | 10990 | 10980 | 77 |
| 241 | 20241206 | 145500 | 1890287070 | 10980 | 10990 | 10990 | 10980 | 110 |
| 242 | 20241206 | 145400 | 1889078370 | 11000 | 10980 | 11000 | 10980 | 242 |
| 243 | 20241206 | 145300 | 1886419160 | 10980 | 10990 | 11000 | 10980 | 321 |
| 244 | 20241206 | 145200 | 1882891480 | 10990 | 10980 | 10990 | 10980 | 80 |
| 245 | 20241206 | 145100 | 1882012790 | 10980 | 10990 | 10990 | 10980 | 123 |
| 246 | 20241206 | 145000 | 1880661100 | 10980 | 10970 | 10990 | 10970 | 154 |
| 247 | 20241206 | 144900 | 1878971690 | 10980 | 10980 | 11000 | 10980 | 307 |
| 248 | 20241206 | 144800 | 1875598370 | 10980 | 10980 | 10980 | 10970 | 162 |
| 249 | 20241206 | 144700 | 1873819900 | 10980 | 10990 | 11000 | 10940 | 1322 |
| 250 | 20241206 | 144600 | 1859319270 | 10970 | 10990 | 11000 | 10970 | 118 |
| 251 | 20241206 | 144500 | 1858023100 | 11000 | 11000 | 11010 | 10990 | 178 |
| 252 | 20241206 | 144400 | 1856065050 | 11000 | 11010 | 11020 | 11000 | 391 |
| 253 | 20241206 | 144300 | 1851760990 | 11000 | 11010 | 11010 | 11000 | 49 |
| 254 | 20241206 | 144200 | 1851221780 | 11010 | 11020 | 11020 | 11000 | 513 |
| 255 | 20241206 | 144100 | 1845573920 | 11010 | 11020 | 11020 | 11010 | 93 |
| 256 | 20241206 | 144000 | 1844549540 | 11010 | 11020 | 11020 | 11000 | 156 |
| 257 | 20241206 | 143900 | 1842832680 | 11030 | 11030 | 11030 | 11020 | 76 |
| 258 | 20241206 | 143800 | 1841994410 | 11050 | 11040 | 11050 | 11030 | 329 |
| 259 | 20241206 | 143700 | 1838363780 | 11050 | 11050 | 11050 | 11040 | 1052 |
| 260 | 20241206 | 143600 | 1826739290 | 11060 | 11050 | 11060 | 11050 | 113 |
| 261 | 20241206 | 143500 | 1825489820 | 11050 | 11030 | 11050 | 11030 | 291 |
| 262 | 20241206 | 143400 | 1822276080 | 11030 | 11010 | 11030 | 11000 | 152 |
| 263 | 20241206 | 143300 | 1820601990 | 11010 | 11000 | 11010 | 10990 | 274 |
| 264 | 20241206 | 143200 | 1817588120 | 11010 | 11020 | 11020 | 11010 | 322 |
| 265 | 20241206 | 143100 | 1814039720 | 11030 | 11030 | 11030 | 10930 | 129 |
| 266 | 20241206 | 143000 | 1812620380 | 11030 | 11020 | 11030 | 11020 | 246 |
| 267 | 20241206 | 142900 | 1809909430 | 11020 | 11030 | 11030 | 11020 | 168 |
| 268 | 20241206 | 142800 | 1808058010 | 11020 | 11020 | 11030 | 10970 | 101 |
| 269 | 20241206 | 142700 | 1806945480 | 11020 | 11030 | 11030 | 11020 | 207 |
| 270 | 20241206 | 142600 | 1804662510 | 11030 | 11020 | 11030 | 11020 | 121 |
| 271 | 20241206 | 142500 | 1803328130 | 11020 | 11040 | 11040 | 11010 | 450 |
| 272 | 20241206 | 142400 | 1798362900 | 11040 | 11020 | 11040 | 11020 | 1000 |
| 273 | 20241206 | 142300 | 1787338580 | 11010 | 11010 | 11020 | 11010 | 231 |
| 274 | 20241206 | 142200 | 1784793510 | 11020 | 11010 | 11020 | 11010 | 316 |
| 275 | 20241206 | 142100 | 1781314050 | 11020 | 10980 | 11020 | 10980 | 2731 |
| 276 | 20241206 | 142000 | 1751270890 | 10980 | 10980 | 11000 | 10950 | 1428 |
| 277 | 20241206 | 141900 | 1735579880 | 10970 | 10970 | 10970 | 10910 | 312 |
| 278 | 20241206 | 141800 | 1732158940 | 10970 | 10970 | 10970 | 10950 | 336 |
| 279 | 20241206 | 141700 | 1728474130 | 10970 | 10970 | 10970 | 10960 | 227 |
| 280 | 20241206 | 141600 | 1725986180 | 10960 | 10930 | 10970 | 10910 | 724 |
| 281 | 20241206 | 141500 | 1718052700 | 10940 | 10960 | 10960 | 10940 | 432 |
| 282 | 20241206 | 141400 | 1713319450 | 10960 | 10940 | 10960 | 10940 | 224 |
| 283 | 20241206 | 141300 | 1710865450 | 10940 | 10940 | 10950 | 10930 | 168 |
| 284 | 20241206 | 141200 | 1709028150 | 10940 | 10940 | 10940 | 10930 | 35 |
| 285 | 20241206 | 141100 | 1708645490 | 10930 | 10930 | 10940 | 10930 | 119 |
| 286 | 20241206 | 141000 | 1707344810 | 10930 | 10930 | 10930 | 10920 | 72 |
| 287 | 20241206 | 140900 | 1706558250 | 10930 | 10930 | 10940 | 10920 | 345 |
| 288 | 20241206 | 140800 | 1702787530 | 10930 | 10930 | 10930 | 10920 | 67 |
| 289 | 20241206 | 140700 | 1702055470 | 10920 | 10930 | 10930 | 10910 | 83 |
| 290 | 20241206 | 140600 | 1701149600 | 10940 | 10920 | 10950 | 10920 | 245 |
| 291 | 20241206 | 140500 | 1698471600 | 10920 | 10920 | 10920 | 10910 | 284 |
| 292 | 20241206 | 140400 | 1695370490 | 10910 | 10910 | 10910 | 10900 | 431 |
| 293 | 20241206 | 140300 | 1690669150 | 10910 | 10910 | 10910 | 10910 | 32 |
| 294 | 20241206 | 140200 | 1690320030 | 10930 | 10920 | 10930 | 10910 | 248 |
| 295 | 20241206 | 140100 | 1687610340 | 10910 | 10900 | 10920 | 10900 | 202 |
| 296 | 20241206 | 140000 | 1685407010 | 10900 | 10900 | 10910 | 10900 | 231 |
| 297 | 20241206 | 135900 | 1682889000 | 10900 | 10890 | 10910 | 10890 | 209 |
| 298 | 20241206 | 135800 | 1680610280 | 10900 | 10910 | 10910 | 10890 | 72 |
| 299 | 20241206 | 135700 | 1679826100 | 10910 | 10900 | 10910 | 10880 | 302 |
| 300 | 20241206 | 135600 | 1676535500 | 10900 | 10890 | 10900 | 10890 | 101 |
| 301 | 20241206 | 135500 | 1675435150 | 10900 | 10880 | 10900 | 10880 | 128 |
| 302 | 20241206 | 135400 | 1674042090 | 10890 | 10910 | 10910 | 10890 | 172 |
| 303 | 20241206 | 135300 | 1672168990 | 10930 | 10920 | 10930 | 10920 | 157 |
| 304 | 20241206 | 135200 | 1670454430 | 10920 | 10890 | 10930 | 10870 | 256 |
| 305 | 20241206 | 135100 | 1667661070 | 10890 | 10940 | 10940 | 10890 | 307 |
| 306 | 20241206 | 135000 | 1664312950 | 10940 | 10930 | 10950 | 10930 | 233 |
| 307 | 20241206 | 134900 | 1661762970 | 10930 | 10930 | 10940 | 10920 | 206 |
| 308 | 20241206 | 134800 | 1659511390 | 10930 | 10930 | 10950 | 10930 | 161 |
| 309 | 20241206 | 134700 | 1657750610 | 10940 | 10920 | 10940 | 10920 | 104 |
| 310 | 20241206 | 134600 | 1656613610 | 10910 | 10920 | 10950 | 10910 | 488 |
| 311 | 20241206 | 134500 | 1651279120 | 10920 | 10910 | 10920 | 10900 | 48 |
| 312 | 20241206 | 134400 | 1650755550 | 10910 | 10930 | 10940 | 10910 | 236 |
| 313 | 20241206 | 134300 | 1648177640 | 10930 | 10950 | 10970 | 10930 | 668 |
| 314 | 20241206 | 134200 | 1640866810 | 10950 | 10940 | 10950 | 10940 | 43 |
| 315 | 20241206 | 134100 | 1640396360 | 10940 | 10940 | 10940 | 10930 | 48 |
| 316 | 20241206 | 134000 | 1639871480 | 10940 | 10940 | 10950 | 10930 | 273 |
| 317 | 20241206 | 133900 | 1636884480 | 10950 | 10950 | 10950 | 10930 | 223 |
| 318 | 20241206 | 133800 | 1634443820 | 10950 | 10930 | 10950 | 10930 | 448 |
| 319 | 20241206 | 133700 | 1629544240 | 10930 | 10940 | 10940 | 10930 | 172 |
| 320 | 20241206 | 133600 | 1627664260 | 10910 | 10890 | 10980 | 10890 | 4328 |
| 321 | 20241206 | 133500 | 1580404720 | 10890 | 10880 | 10890 | 10870 | 199 |
| 322 | 20241206 | 133400 | 1578240190 | 10880 | 10870 | 10880 | 10870 | 134 |
| 323 | 20241206 | 133300 | 1576782280 | 10880 | 10860 | 10880 | 10860 | 260 |
| 324 | 20241206 | 133200 | 1573955670 | 10870 | 10880 | 10890 | 10830 | 638 |
| 325 | 20241206 | 133100 | 1567016050 | 10870 | 10830 | 10870 | 10830 | 535 |
| 326 | 20241206 | 133000 | 1561211710 | 10830 | 10830 | 10840 | 10830 | 378 |
| 327 | 20241206 | 132900 | 1557116380 | 10820 | 10830 | 10840 | 10820 | 221 |
| 328 | 20241206 | 132800 | 1554722450 | 10830 | 10820 | 10840 | 10810 | 189 |
| 329 | 20241206 | 132700 | 1552676790 | 10830 | 10820 | 10830 | 10810 | 624 |
| 330 | 20241206 | 132600 | 1545926260 | 10820 | 10830 | 10830 | 10810 | 487 |
| 331 | 20241206 | 132500 | 1540656880 | 10830 | 10830 | 10830 | 10820 | 143 |
| 332 | 20241206 | 132400 | 1539109060 | 10830 | 10830 | 10830 | 10810 | 75 |
| 333 | 20241206 | 132300 | 1538297820 | 10840 | 10850 | 10850 | 10840 | 186 |
| 334 | 20241206 | 132200 | 1536281510 | 10850 | 10850 | 10860 | 10820 | 87 |
| 335 | 20241206 | 132100 | 1535338160 | 10820 | 10800 | 10850 | 10790 | 3245 |
| 336 | 20241206 | 132000 | 1500233040 | 10790 | 10770 | 10790 | 10770 | 152 |
| 337 | 20241206 | 131900 | 1498594900 | 10760 | 10750 | 10760 | 10740 | 144 |
| 338 | 20241206 | 131800 | 1497047130 | 10740 | 10740 | 10750 | 10740 | 251 |
| 339 | 20241206 | 131700 | 1494350710 | 10730 | 10740 | 10740 | 10730 | 65 |
| 340 | 20241206 | 131600 | 1493653210 | 10730 | 10740 | 10750 | 10720 | 209 |
| 341 | 20241206 | 131500 | 1491410220 | 10750 | 10740 | 10750 | 10740 | 60 |
| 342 | 20241206 | 131400 | 1490765640 | 10740 | 10740 | 10740 | 10740 | 1 |
| 343 | 20241206 | 131300 | 1490754900 | 10720 | 10760 | 10760 | 10720 | 413 |
| 344 | 20241206 | 131200 | 1486321940 | 10770 | 10730 | 10770 | 10730 | 194 |
| 345 | 20241206 | 131100 | 1484237920 | 10730 | 10740 | 10740 | 10730 | 86 |
| 346 | 20241206 | 131000 | 1483315130 | 10730 | 10750 | 10760 | 10720 | 105 |
| 347 | 20241206 | 130900 | 1482188290 | 10760 | 10740 | 10760 | 10740 | 252 |
| 348 | 20241206 | 130800 | 1479479950 | 10730 | 10700 | 10730 | 10700 | 147 |
| 349 | 20241206 | 130700 | 1477904770 | 10700 | 10710 | 10710 | 10690 | 101 |
| 350 | 20241206 | 130600 | 1476824280 | 10730 | 10730 | 10730 | 10720 | 33 |
| 351 | 20241206 | 130500 | 1476470430 | 10730 | 10690 | 10730 | 10690 | 294 |
| 352 | 20241206 | 130400 | 1473320780 | 10690 | 10690 | 10690 | 10690 | 141 |
| 353 | 20241206 | 130300 | 1471813490 | 10680 | 10700 | 10700 | 10680 | 182 |
| 354 | 20241206 | 130200 | 1469867900 | 10700 | 10710 | 10710 | 10690 | 109 |
| 355 | 20241206 | 130100 | 1468702060 | 10720 | 10700 | 10720 | 10700 | 42 |
| 356 | 20241206 | 130000 | 1468252340 | 10700 | 10700 | 10700 | 10690 | 75 |
| 357 | 20241206 | 125900 | 1467449980 | 10700 | 10710 | 10710 | 10690 | 92 |
| 358 | 20241206 | 125800 | 1466466040 | 10710 | 10710 | 10710 | 10690 | 559 |
| 359 | 20241206 | 125700 | 1460485820 | 10710 | 10710 | 10710 | 10700 | 48 |
| 360 | 20241206 | 125600 | 1459972130 | 10710 | 10710 | 10710 | 10710 | 75 |
| 361 | 20241206 | 125500 | 1459168880 | 10710 | 10710 | 10710 | 10700 | 1187 |
| 362 | 20241206 | 125400 | 1446466390 | 10710 | 10710 | 10720 | 10710 | 201 |
| 363 | 20241206 | 125300 | 1444313570 | 10720 | 10720 | 10720 | 10720 | 5 |
| 364 | 20241206 | 125200 | 1444259970 | 10720 | 10720 | 10720 | 10710 | 55 |
| 365 | 20241206 | 125100 | 1443670760 | 10710 | 10720 | 10730 | 10710 | 104 |
| 366 | 20241206 | 125000 | 1442556410 | 10720 | 10730 | 10730 | 10720 | 6 |
| 367 | 20241206 | 124900 | 1442492080 | 10730 | 10730 | 10730 | 10720 | 252 |
| 368 | 20241206 | 124800 | 1439789880 | 10730 | 10730 | 10740 | 10730 | 154 |
| 369 | 20241206 | 124700 | 1438137430 | 10740 | 10740 | 10740 | 10740 | 9 |
| 370 | 20241206 | 124600 | 1438040770 | 10740 | 10730 | 10740 | 10730 | 65 |
| 371 | 20241206 | 124500 | 1437343300 | 10740 | 10750 | 10750 | 10740 | 309 |
| 372 | 20241206 | 124400 | 1434024320 | 10740 | 10740 | 10740 | 10740 | 13 |
| 373 | 20241206 | 124300 | 1433884700 | 10740 | 10740 | 10740 | 10730 | 240 |
| 374 | 20241206 | 124200 | 1431308540 | 10750 | 10760 | 10760 | 10750 | 104 |
| 375 | 20241206 | 124100 | 1430189530 | 10740 | 10760 | 10760 | 10740 | 228 |
| 376 | 20241206 | 124000 | 1427739380 | 10760 | 10760 | 10760 | 10750 | 57 |
| 377 | 20241206 | 123900 | 1427126450 | 10760 | 10780 | 10780 | 10750 | 94 |
| 378 | 20241206 | 123800 | 1426115070 | 10780 | 10780 | 10780 | 10780 | 1 |
| 379 | 20241206 | 123700 | 1426104290 | 10780 | 10780 | 10780 | 10760 | 150 |
| 380 | 20241206 | 123600 | 1424487890 | 10770 | 10780 | 10780 | 10740 | 14 |
| 381 | 20241206 | 123500 | 1424337460 | 10740 | 10780 | 10780 | 10740 | 578 |
| 382 | 20241206 | 123400 | 1418120920 | 10790 | 10780 | 10790 | 10770 | 388 |
| 383 | 20241206 | 123300 | 1413939010 | 10780 | 10770 | 10780 | 10770 | 33 |
| 384 | 20241206 | 123200 | 1413583470 | 10770 | 10780 | 10780 | 10770 | 133 |
| 385 | 20241206 | 123100 | 1412150850 | 10780 | 10780 | 10780 | 10770 | 42 |
| 386 | 20241206 | 123000 | 1411698450 | 10780 | 10780 | 10780 | 10760 | 55 |
| 387 | 20241206 | 122900 | 1411106340 | 10760 | 10770 | 10770 | 10760 | 139 |
| 388 | 20241206 | 122800 | 1409609800 | 10780 | 10790 | 10790 | 10770 | 273 |
| 389 | 20241206 | 122700 | 1406666500 | 10790 | 10780 | 10790 | 10780 | 28 |
| 390 | 20241206 | 122600 | 1406364520 | 10780 | 10780 | 10790 | 10780 | 164 |
| 391 | 20241206 | 122500 | 1404595580 | 10780 | 10800 | 10800 | 10770 | 643 |
| 392 | 20241206 | 122400 | 1397662730 | 10800 | 10790 | 10800 | 10790 | 165 |
| 393 | 20241206 | 122300 | 1395882370 | 10780 | 10790 | 10790 | 10780 | 75 |
| 394 | 20241206 | 122200 | 1395073750 | 10790 | 10780 | 10790 | 10780 | 20 |
| 395 | 20241206 | 122100 | 1394858120 | 10780 | 10790 | 10790 | 10780 | 1199 |
| 396 | 20241206 | 122000 | 1381930220 | 10800 | 10800 | 10800 | 10800 | 2 |
| 397 | 20241206 | 121900 | 1381908620 | 10800 | 10800 | 10800 | 10790 | 41 |
| 398 | 20241206 | 121800 | 1381465960 | 10800 | 10790 | 10800 | 10790 | 141 |
| 399 | 20241206 | 121700 | 1379944430 | 10790 | 10790 | 10790 | 10790 | 144 |
| 400 | 20241206 | 121600 | 1378390670 | 10790 | 10760 | 10790 | 10760 | 139 |
| 401 | 20241206 | 121500 | 1376893090 | 10770 | 10790 | 10790 | 10770 | 228 |
| 402 | 20241206 | 121400 | 1374435520 | 10780 | 10770 | 10780 | 10770 | 432 |
| 403 | 20241206 | 121300 | 1369782240 | 10770 | 10750 | 10770 | 10740 | 308 |
| 404 | 20241206 | 121200 | 1366469250 | 10740 | 10760 | 10760 | 10740 | 53 |
| 405 | 20241206 | 121100 | 1365899890 | 10760 | 10760 | 10760 | 10750 | 129 |
| 406 | 20241206 | 121000 | 1364512930 | 10760 | 10770 | 10770 | 10750 | 75 |
| 407 | 20241206 | 120900 | 1363706510 | 10770 | 10760 | 10770 | 10760 | 245 |
| 408 | 20241206 | 120800 | 1361068160 | 10770 | 10750 | 10780 | 10750 | 633 |
| 409 | 20241206 | 120700 | 1354251850 | 10750 | 10750 | 10750 | 10740 | 330 |
| 410 | 20241206 | 120600 | 1350706290 | 10740 | 10730 | 10750 | 10730 | 62 |
| 411 | 20241206 | 120500 | 1350040490 | 10730 | 10720 | 10730 | 10710 | 112 |
| 412 | 20241206 | 120400 | 1348840030 | 10710 | 10730 | 10740 | 10710 | 38 |
| 413 | 20241206 | 120300 | 1348432850 | 10730 | 10720 | 10730 | 10720 | 97 |
| 414 | 20241206 | 120200 | 1347392860 | 10720 | 10720 | 10720 | 10710 | 78 |
| 415 | 20241206 | 120100 | 1346557180 | 10740 | 10710 | 10740 | 10710 | 26 |
| 416 | 20241206 | 120000 | 1346278480 | 10710 | 10710 | 10710 | 10700 | 20 |
| 417 | 20241206 | 115900 | 1346064420 | 10710 | 10720 | 10720 | 10700 | 148 |
| 418 | 20241206 | 115800 | 1344479160 | 10730 | 10720 | 10730 | 10710 | 120 |
| 419 | 20241206 | 115700 | 1343193910 | 10720 | 10720 | 10720 | 10710 | 96 |
| 420 | 20241206 | 115600 | 1342165720 | 10710 | 10720 | 10720 | 10710 | 136 |
| 421 | 20241206 | 115500 | 1340709120 | 10710 | 10710 | 10720 | 10710 | 143 |
| 422 | 20241206 | 115400 | 1339176960 | 10700 | 10710 | 10710 | 10680 | 40 |
| 423 | 20241206 | 115300 | 1338749360 | 10720 | 10730 | 10730 | 10720 | 49 |
| 424 | 20241206 | 115200 | 1338223650 | 10730 | 10690 | 10740 | 10690 | 636 |
| 425 | 20241206 | 115100 | 1331400900 | 10680 | 10760 | 10760 | 10680 | 286 |
| 426 | 20241206 | 115000 | 1328336580 | 10730 | 10740 | 10740 | 10730 | 90 |
| 427 | 20241206 | 114900 | 1327370770 | 10740 | 10750 | 10750 | 10740 | 157 |
| 428 | 20241206 | 114800 | 1325684440 | 10760 | 10780 | 10790 | 10760 | 115 |
| 429 | 20241206 | 114700 | 1324445770 | 10780 | 10780 | 10780 | 10780 | 15 |
| 430 | 20241206 | 114600 | 1324284070 | 10780 | 10780 | 10780 | 10770 | 21 |
| 431 | 20241206 | 114500 | 1324057830 | 10770 | 10780 | 10780 | 10770 | 178 |
| 432 | 20241206 | 114400 | 1322140210 | 10780 | 10750 | 10780 | 10750 | 1253 |
| 433 | 20241206 | 114300 | 1308650690 | 10740 | 10740 | 10750 | 10740 | 161 |
| 434 | 20241206 | 114200 | 1306920990 | 10740 | 10750 | 10760 | 10740 | 218 |
| 435 | 20241206 | 114100 | 1304577710 | 10750 | 10730 | 10750 | 10730 | 178 |
| 436 | 20241206 | 114000 | 1302666590 | 10730 | 10750 | 10750 | 10720 | 888 |
| 437 | 20241206 | 113900 | 1293121230 | 10760 | 10750 | 10760 | 10750 | 193 |
| 438 | 20241206 | 113800 | 1291045490 | 10750 | 10740 | 10750 | 10740 | 181 |
| 439 | 20241206 | 113700 | 1289100940 | 10740 | 10710 | 10740 | 10710 | 327 |
| 440 | 20241206 | 113600 | 1285593990 | 10700 | 10710 | 10710 | 10700 | 188 |
| 441 | 20241206 | 113500 | 1283581950 | 10710 | 10710 | 10710 | 10710 | 16 |
| 442 | 20241206 | 113400 | 1283410590 | 10710 | 10740 | 10750 | 10710 | 208 |
| 443 | 20241206 | 113300 | 1281177120 | 10740 | 10730 | 10740 | 10720 | 139 |
| 444 | 20241206 | 113200 | 1279685460 | 10720 | 10710 | 10720 | 10700 | 198 |
| 445 | 20241206 | 113100 | 1277564690 | 10710 | 10720 | 10720 | 10710 | 289 |
| 446 | 20241206 | 113000 | 1274469250 | 10710 | 10700 | 10710 | 10690 | 1317 |
| 447 | 20241206 | 112900 | 1260370900 | 10690 | 10700 | 10700 | 10690 | 92 |
| 448 | 20241206 | 112800 | 1259386980 | 10710 | 10660 | 10710 | 10660 | 1618 |
| 449 | 20241206 | 112700 | 1242117780 | 10660 | 10650 | 10660 | 10640 | 36 |
| 450 | 20241206 | 112600 | 1241734330 | 10650 | 10650 | 10660 | 10640 | 953 |
| 451 | 20241206 | 112500 | 1231585560 | 10650 | 10650 | 10660 | 10650 | 16 |
| 452 | 20241206 | 112400 | 1231415150 | 10650 | 10650 | 10660 | 10650 | 377 |
| 453 | 20241206 | 112300 | 1227399980 | 10650 | 10640 | 10650 | 10640 | 180 |
| 454 | 20241206 | 112200 | 1225483580 | 10650 | 10640 | 10650 | 10620 | 81 |
| 455 | 20241206 | 112100 | 1224622340 | 10640 | 10640 | 10650 | 10630 | 169 |
| 456 | 20241206 | 112000 | 1222824720 | 10650 | 10660 | 10660 | 10650 | 20 |
| 457 | 20241206 | 111900 | 1222611610 | 10660 | 10630 | 10660 | 10620 | 1371 |
| 458 | 20241206 | 111800 | 1208029670 | 10610 | 10630 | 10630 | 10610 | 333 |
| 459 | 20241206 | 111700 | 1204494050 | 10620 | 10590 | 10620 | 10590 | 392 |
| 460 | 20241206 | 111600 | 1200341180 | 10590 | 10570 | 10590 | 10570 | 59 |
| 461 | 20241206 | 111500 | 1199717090 | 10570 | 10590 | 10590 | 10570 | 123 |
| 462 | 20241206 | 111400 | 1198415540 | 10590 | 10570 | 10590 | 10560 | 73 |
| 463 | 20241206 | 111300 | 1197643740 | 10570 | 10560 | 10570 | 10550 | 156 |
| 464 | 20241206 | 111200 | 1195996400 | 10580 | 10570 | 10580 | 10550 | 130 |
| 465 | 20241206 | 111100 | 1194624680 | 10550 | 10570 | 10570 | 10550 | 208 |
| 466 | 20241206 | 111000 | 1192428910 | 10580 | 10600 | 10600 | 10570 | 166 |
| 467 | 20241206 | 110900 | 1190672690 | 10630 | 10630 | 10630 | 10630 | 11 |
| 468 | 20241206 | 110800 | 1190555760 | 10630 | 10600 | 10630 | 10600 | 128 |
| 469 | 20241206 | 110700 | 1189197110 | 10600 | 10620 | 10620 | 10600 | 880 |
| 470 | 20241206 | 110600 | 1179852270 | 10620 | 10630 | 10640 | 10620 | 169 |
| 471 | 20241206 | 110500 | 1178056160 | 10620 | 10610 | 10620 | 10610 | 68 |
| 472 | 20241206 | 110400 | 1177334560 | 10520 | 10650 | 10650 | 10520 | 497 |
| 473 | 20241206 | 110300 | 1172074140 | 10630 | 10650 | 10650 | 10630 | 596 |
| 474 | 20241206 | 110200 | 1165731300 | 10610 | 10560 | 10640 | 10550 | 939 |
| 475 | 20241206 | 110100 | 1155778230 | 10560 | 10550 | 10570 | 10550 | 322 |
| 476 | 20241206 | 110000 | 1152376860 | 10550 | 10540 | 10550 | 10530 | 1000 |
| 477 | 20241206 | 105900 | 1141845740 | 10540 | 10560 | 10560 | 10540 | 182 |
| 478 | 20241206 | 105800 | 1139926430 | 10560 | 10530 | 10570 | 10520 | 140 |
| 479 | 20241206 | 105700 | 1138449250 | 10520 | 10490 | 10520 | 10490 | 1930 |
| 480 | 20241206 | 105600 | 1118181070 | 10490 | 10500 | 10510 | 10480 | 347 |
| 481 | 20241206 | 105500 | 1114541290 | 10490 | 10490 | 10510 | 10480 | 161 |
| 482 | 20241206 | 105400 | 1112852290 | 10510 | 10520 | 10520 | 10490 | 644 |
| 483 | 20241206 | 105300 | 1106094780 | 10520 | 10500 | 10520 | 10450 | 1395 |
| 484 | 20241206 | 105200 | 1091453060 | 10500 | 10530 | 10530 | 10500 | 606 |
| 485 | 20241206 | 105100 | 1085085540 | 10520 | 10510 | 10550 | 10510 | 453 |
| 486 | 20241206 | 105000 | 1080319140 | 10520 | 10500 | 10520 | 10500 | 151 |
| 487 | 20241206 | 104900 | 1078730820 | 10500 | 10520 | 10530 | 10500 | 3796 |
| 488 | 20241206 | 104800 | 1038840670 | 10550 | 10570 | 10570 | 10510 | 793 |
| 489 | 20241206 | 104700 | 1030497730 | 10570 | 10590 | 10590 | 10570 | 30 |
| 490 | 20241206 | 104600 | 1030180380 | 10590 | 10600 | 10600 | 10510 | 3196 |
| 491 | 20241206 | 104500 | 996520120 | 10610 | 10630 | 10630 | 10590 | 297 |
| 492 | 20241206 | 104400 | 993369240 | 10630 | 10600 | 10640 | 10580 | 1283 |
| 493 | 20241206 | 104300 | 979779440 | 10600 | 10580 | 10600 | 10580 | 665 |
| 494 | 20241206 | 104200 | 972739610 | 10590 | 10600 | 10600 | 10590 | 515 |
| 495 | 20241206 | 104100 | 967285120 | 10600 | 10610 | 10650 | 10590 | 749 |
| 496 | 20241206 | 104000 | 959342470 | 10650 | 10630 | 10650 | 10600 | 2932 |
| 497 | 20241206 | 103900 | 928226660 | 10630 | 10660 | 10670 | 10620 | 1771 |
| 498 | 20241206 | 103800 | 909385460 | 10660 | 10660 | 10660 | 10660 | 5 |
| 499 | 20241206 | 103700 | 909332160 | 10660 | 10670 | 10670 | 10650 | 225 |
| 500 | 20241206 | 103600 | 906935060 | 10670 | 10680 | 10680 | 10660 | 1405 |
| 501 | 20241206 | 103500 | 891943760 | 10680 | 10660 | 10680 | 10660 | 202 |
| 502 | 20241206 | 103400 | 889786440 | 10640 | 10640 | 10670 | 10630 | 10498 |
| 503 | 20241206 | 103300 | 777820190 | 10630 | 10660 | 10660 | 10630 | 1742 |
| 504 | 20241206 | 103200 | 759286840 | 10670 | 10670 | 10670 | 10660 | 212 |
| 505 | 20241206 | 103100 | 757025800 | 10670 | 10660 | 10670 | 10640 | 772 |
| 506 | 20241206 | 103000 | 748795630 | 10660 | 10670 | 10670 | 10660 | 902 |
| 507 | 20241206 | 102900 | 739178320 | 10660 | 10660 | 10660 | 10650 | 346 |
| 508 | 20241206 | 102800 | 735492030 | 10670 | 10670 | 10670 | 10660 | 228 |
| 509 | 20241206 | 102700 | 733061410 | 10670 | 10660 | 10670 | 10660 | 117 |
| 510 | 20241206 | 102600 | 731814160 | 10670 | 10670 | 10670 | 10660 | 464 |
| 511 | 20241206 | 102500 | 726864910 | 10670 | 10680 | 10680 | 10660 | 349 |
| 512 | 20241206 | 102400 | 723141140 | 10680 | 10670 | 10680 | 10670 | 83 |
| 513 | 20241206 | 102300 | 722255340 | 10680 | 10680 | 10680 | 10670 | 813 |
| 514 | 20241206 | 102200 | 713578410 | 10680 | 10680 | 10680 | 10670 | 587 |
| 515 | 20241206 | 102100 | 707309490 | 10690 | 10680 | 10690 | 10670 | 206 |
| 516 | 20241206 | 102000 | 705109720 | 10680 | 10690 | 10690 | 10670 | 1680 |
| 517 | 20241206 | 101900 | 687169380 | 10680 | 10710 | 10710 | 10680 | 518 |
| 518 | 20241206 | 101800 | 681634940 | 10700 | 10690 | 10700 | 10680 | 594 |
| 519 | 20241206 | 101700 | 675283170 | 10690 | 10720 | 10720 | 10690 | 1690 |
| 520 | 20241206 | 101600 | 657192610 | 10720 | 10720 | 10720 | 10710 | 303 |
| 521 | 20241206 | 101500 | 653945680 | 10720 | 10700 | 10720 | 10700 | 228 |
| 522 | 20241206 | 101400 | 651504190 | 10710 | 10710 | 10730 | 10700 | 969 |
| 523 | 20241206 | 101300 | 641128140 | 10720 | 10760 | 10760 | 10720 | 3200 |
| 524 | 20241206 | 101200 | 606786510 | 10750 | 10780 | 10780 | 10750 | 5106 |
| 525 | 20241206 | 101100 | 551825930 | 10790 | 10790 | 10790 | 10780 | 659 |
| 526 | 20241206 | 101000 | 544715340 | 10800 | 10790 | 10800 | 10780 | 268 |
| 527 | 20241206 | 100900 | 541823240 | 10790 | 10790 | 10800 | 10790 | 270 |
| 528 | 20241206 | 100800 | 538909760 | 10790 | 10790 | 10790 | 10780 | 151 |
| 529 | 20241206 | 100700 | 537280540 | 10790 | 10790 | 10800 | 10780 | 132 |
| 530 | 20241206 | 100600 | 535856860 | 10800 | 10790 | 10800 | 10780 | 620 |
| 531 | 20241206 | 100500 | 529168820 | 10800 | 10790 | 10800 | 10790 | 542 |
| 532 | 20241206 | 100400 | 523320550 | 10790 | 10800 | 10810 | 10790 | 1741 |
| 533 | 20241206 | 100300 | 504518720 | 10800 | 10800 | 10810 | 10800 | 137 |
| 534 | 20241206 | 100200 | 503039110 | 10810 | 10810 | 10810 | 10800 | 18 |
| 535 | 20241206 | 100100 | 502844560 | 10810 | 10800 | 10810 | 10800 | 456 |
| 536 | 20241206 | 100000 | 497916750 | 10810 | 10800 | 10810 | 10800 | 53 |
| 537 | 20241206 | 095900 | 497344300 | 10790 | 10800 | 10810 | 10780 | 670 |
| 538 | 20241206 | 095800 | 490117660 | 10810 | 10780 | 10830 | 10780 | 887 |
| 539 | 20241206 | 095700 | 480543370 | 10790 | 10790 | 10790 | 10780 | 892 |
| 540 | 20241206 | 095600 | 470921470 | 10790 | 10830 | 10830 | 10780 | 3983 |
| 541 | 20241206 | 095500 | 427899560 | 10820 | 10840 | 10840 | 10820 | 1230 |
| 542 | 20241206 | 095400 | 414577020 | 10830 | 10830 | 10840 | 10830 | 92 |
| 543 | 20241206 | 095300 | 413580640 | 10840 | 10840 | 10850 | 10830 | 856 |
| 544 | 20241206 | 095200 | 404296770 | 10840 | 10830 | 10850 | 10830 | 668 |
| 545 | 20241206 | 095100 | 397061210 | 10840 | 10870 | 10870 | 10830 | 1174 |
| 546 | 20241206 | 095000 | 384334770 | 10860 | 10880 | 10880 | 10860 | 99 |
| 547 | 20241206 | 094900 | 383258860 | 10890 | 10890 | 10890 | 10880 | 16 |
| 548 | 20241206 | 094800 | 383084760 | 10900 | 10860 | 10900 | 10840 | 1646 |
| 549 | 20241206 | 094700 | 365174690 | 10900 | 10890 | 10900 | 10850 | 1048 |
| 550 | 20241206 | 094600 | 353802530 | 10890 | 10870 | 10900 | 10850 | 567 |
| 551 | 20241206 | 094500 | 347631440 | 10890 | 10900 | 10900 | 10860 | 104 |
| 552 | 20241206 | 094400 | 346499840 | 10890 | 10870 | 10900 | 10850 | 1540 |
| 553 | 20241206 | 094300 | 329742780 | 10870 | 10860 | 10870 | 10850 | 623 |
| 554 | 20241206 | 094200 | 322977170 | 10860 | 10860 | 10880 | 10860 | 680 |
| 555 | 20241206 | 094100 | 315591170 | 10870 | 10850 | 10870 | 10850 | 1035 |
| 556 | 20241206 | 094000 | 304359820 | 10850 | 10850 | 10860 | 10850 | 163 |
| 557 | 20241206 | 093900 | 302590200 | 10850 | 10850 | 10870 | 10850 | 402 |
| 558 | 20241206 | 093800 | 298226450 | 10880 | 10880 | 10880 | 10840 | 260 |
| 559 | 20241206 | 093700 | 295404060 | 10840 | 10870 | 10890 | 10840 | 1002 |
| 560 | 20241206 | 093600 | 284528390 | 10850 | 10860 | 10900 | 10850 | 1361 |
| 561 | 20241206 | 093500 | 269754400 | 10860 | 10900 | 10900 | 10860 | 1025 |
| 562 | 20241206 | 093400 | 258606210 | 10900 | 10950 | 10950 | 10900 | 118 |
| 563 | 20241206 | 093300 | 257316580 | 10960 | 10900 | 10960 | 10900 | 268 |
| 564 | 20241206 | 093200 | 254389590 | 10900 | 10900 | 10900 | 10890 | 1551 |
| 565 | 20241206 | 093100 | 237498610 | 10890 | 10910 | 10930 | 10890 | 2533 |
| 566 | 20241206 | 093000 | 209895670 | 10910 | 10960 | 10960 | 10900 | 3757 |
| 567 | 20241206 | 092900 | 168864280 | 10960 | 11000 | 11000 | 10960 | 516 |
| 568 | 20241206 | 092800 | 163204650 | 10990 | 10980 | 10990 | 10980 | 108 |
| 569 | 20241206 | 092700 | 162018070 | 10990 | 10990 | 10990 | 10980 | 178 |
| 570 | 20241206 | 092600 | 160062850 | 10980 | 11000 | 11000 | 10980 | 105 |
| 571 | 20241206 | 092500 | 158908940 | 11000 | 11000 | 11000 | 10990 | 518 |
| 572 | 20241206 | 092400 | 153211310 | 11000 | 10990 | 11000 | 10990 | 50 |
| 573 | 20241206 | 092300 | 152661610 | 11000 | 10940 | 11000 | 10940 | 1054 |
| 574 | 20241206 | 092200 | 141122670 | 10940 | 10930 | 10940 | 10930 | 214 |
| 575 | 20241206 | 092100 | 138782980 | 10930 | 10930 | 10940 | 10930 | 158 |
| 576 | 20241206 | 092000 | 137055830 | 10940 | 10930 | 10940 | 10930 | 393 |
| 577 | 20241206 | 091900 | 132756660 | 10930 | 10940 | 10940 | 10930 | 357 |
| 578 | 20241206 | 091800 | 128854580 | 10940 | 10960 | 10970 | 10940 | 1846 |
| 579 | 20241206 | 091700 | 108637500 | 10960 | 10960 | 10980 | 10950 | 44 |
| 580 | 20241206 | 091600 | 108154830 | 10960 | 10990 | 10990 | 10960 | 1049 |
| 581 | 20241206 | 091500 | 96654020 | 10980 | 10960 | 10980 | 10950 | 402 |
| 582 | 20241206 | 091400 | 92241600 | 10940 | 10970 | 10980 | 10940 | 565 |
| 583 | 20241206 | 091300 | 86050610 | 10970 | 10940 | 10970 | 10940 | 460 |
| 584 | 20241206 | 091200 | 81010280 | 10940 | 10950 | 10950 | 10930 | 159 |
| 585 | 20241206 | 091100 | 79270030 | 10960 | 10950 | 10960 | 10930 | 952 |
| 586 | 20241206 | 091000 | 68854010 | 10950 | 10950 | 10950 | 10940 | 564 |
| 587 | 20241206 | 090900 | 62683390 | 10940 | 10970 | 10970 | 10940 | 28 |
| 588 | 20241206 | 090800 | 62376970 | 10930 | 10960 | 10980 | 10930 | 967 |
| 589 | 20241206 | 090700 | 51794880 | 10980 | 10980 | 10990 | 10950 | 113 |
| 590 | 20241206 | 090600 | 50555720 | 10980 | 10980 | 10980 | 10920 | 841 |
| 591 | 20241206 | 090500 | 41344530 | 10980 | 10970 | 10990 | 10960 | 402 |
| 592 | 20241206 | 090400 | 36930950 | 10970 | 10980 | 10980 | 10950 | 503 |
| 593 | 20241206 | 090300 | 31419620 | 10970 | 10960 | 11000 | 10960 | 938 |
| 594 | 20241206 | 090200 | 21126150 | 10950 | 11040 | 11040 | 10950 | 789 |
| 595 | 20241206 | 090100 | 12449050 | 11040 | 11010 | 11060 | 11010 | 395 |
| 596 | 20241206 | 090000 | 8099760 | 11010 | 11050 | 11060 | 11010 | 732 |