34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 193200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 3 | 20241206 | 193100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241206 | 193000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241206 | 192900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241206 | 192800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241206 | 192700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241206 | 192600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241206 | 192500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241206 | 192400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241206 | 192300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241206 | 192200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241206 | 192100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241206 | 192000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241206 | 191900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241206 | 191800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241206 | 191700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241206 | 191600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241206 | 191500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241206 | 191400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241206 | 191300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241206 | 191200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241206 | 191100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241206 | 191000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241206 | 190900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241206 | 190800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241206 | 190700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241206 | 190600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241206 | 190500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241206 | 190400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241206 | 190300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241206 | 190200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 33 | 20241206 | 190100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241206 | 190000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241206 | 185900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241206 | 185800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241206 | 185700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241206 | 185600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241206 | 185500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241206 | 185400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241206 | 185300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241206 | 185200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241206 | 185100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241206 | 185000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241206 | 184900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241206 | 184800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241206 | 184700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241206 | 184600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241206 | 184500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241206 | 184400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241206 | 184300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241206 | 184200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241206 | 184100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241206 | 184000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241206 | 183900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241206 | 183800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241206 | 183700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241206 | 183600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241206 | 183500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241206 | 183400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241206 | 183300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241206 | 183200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 63 | 20241206 | 183100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241206 | 183000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241206 | 182900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241206 | 182800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241206 | 182700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241206 | 182600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241206 | 182500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241206 | 182400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241206 | 182300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241206 | 182200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241206 | 182100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241206 | 182000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241206 | 181900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241206 | 181800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241206 | 181700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241206 | 181600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241206 | 181500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241206 | 181400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241206 | 181300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241206 | 181200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241206 | 181100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241206 | 181000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241206 | 180900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241206 | 180800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241206 | 180700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241206 | 180600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241206 | 180500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241206 | 180400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241206 | 180300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241206 | 180200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 93 | 20241206 | 180100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241206 | 180000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241206 | 175900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241206 | 175800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241206 | 175700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241206 | 175600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241206 | 175500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241206 | 175400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241206 | 175300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241206 | 175200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241206 | 175100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241206 | 175000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241206 | 174900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241206 | 174800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241206 | 174700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241206 | 174600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241206 | 174500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241206 | 174400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241206 | 174300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241206 | 174200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241206 | 174100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241206 | 174000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241206 | 173900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241206 | 173800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241206 | 173700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241206 | 173600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241206 | 173500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241206 | 173400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241206 | 173300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241206 | 173200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 123 | 20241206 | 173100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241206 | 173000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241206 | 172900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241206 | 172800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241206 | 172700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241206 | 172600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241206 | 172500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241206 | 172400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241206 | 172300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241206 | 172200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241206 | 172100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241206 | 172000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241206 | 171900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241206 | 171800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241206 | 171700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241206 | 171600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241206 | 171500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241206 | 171400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241206 | 171300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241206 | 171200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241206 | 171100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241206 | 171000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241206 | 170900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241206 | 170800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241206 | 170700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241206 | 170600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241206 | 170500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241206 | 170400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241206 | 170300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241206 | 170200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 153 | 20241206 | 170100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241206 | 170000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241206 | 165900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241206 | 165800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241206 | 165700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241206 | 165600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241206 | 165500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241206 | 165400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241206 | 165300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241206 | 165200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241206 | 165100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241206 | 165000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241206 | 164900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241206 | 164800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241206 | 164700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241206 | 164600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241206 | 164500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241206 | 164400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241206 | 164300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241206 | 164200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241206 | 164100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241206 | 164000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241206 | 163900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241206 | 163800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241206 | 163700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241206 | 163600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241206 | 163500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241206 | 163400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241206 | 163300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241206 | 163200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 183 | 20241206 | 163100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241206 | 163000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241206 | 162900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241206 | 162800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241206 | 162700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241206 | 162600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241206 | 162500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241206 | 162400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241206 | 162300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241206 | 162200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241206 | 162100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241206 | 162000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241206 | 161900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241206 | 161800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20241206 | 161700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20241206 | 161600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20241206 | 161500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20241206 | 161400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20241206 | 161300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20241206 | 161200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20241206 | 161100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20241206 | 161000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20241206 | 160900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20241206 | 160800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20241206 | 160700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20241206 | 160600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20241206 | 160500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20241206 | 160400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20241206 | 160300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20241206 | 160200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 213 | 20241206 | 160100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20241206 | 160000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20241206 | 155900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20241206 | 155800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20241206 | 155700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20241206 | 155600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20241206 | 155500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20241206 | 155400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20241206 | 155300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20241206 | 155200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20241206 | 155100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20241206 | 155000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20241206 | 154900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20241206 | 154800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20241206 | 154700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20241206 | 154600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20241206 | 154500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20241206 | 154400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20241206 | 154300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20241206 | 154200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20241206 | 154100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20241206 | 154000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20241206 | 153900 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20241206 | 153800 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20241206 | 153700 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20241206 | 153600 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20241206 | 153500 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20241206 | 153400 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20241206 | 153300 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20241206 | 153200 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 243 | 20241206 | 153100 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20241206 | 153000 | 4710769650 | 21000 | 21000 | 21000 | 21000 | 3836 |
| 245 | 20241206 | 152900 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20241206 | 152800 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20241206 | 152700 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20241206 | 152600 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20241206 | 152500 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20241206 | 152400 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20241206 | 152300 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20241206 | 152200 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20241206 | 152100 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20241206 | 152000 | 4630213650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20241206 | 151900 | 4630213650 | 21100 | 21200 | 21300 | 21100 | 320 |
| 256 | 20241206 | 151800 | 4623423200 | 21200 | 21250 | 21450 | 21100 | 1787 |
| 257 | 20241206 | 151700 | 4585246850 | 21300 | 21100 | 21350 | 21050 | 3032 |
| 258 | 20241206 | 151600 | 4520780100 | 21100 | 21050 | 21100 | 21000 | 975 |
| 259 | 20241206 | 151500 | 4500283600 | 21000 | 21000 | 21100 | 21000 | 18 |
| 260 | 20241206 | 151400 | 4499905300 | 21000 | 21050 | 21050 | 21000 | 826 |
| 261 | 20241206 | 151300 | 4482540500 | 21050 | 21000 | 21050 | 21000 | 546 |
| 262 | 20241206 | 151200 | 4471053650 | 21050 | 21050 | 21050 | 21000 | 1131 |
| 263 | 20241206 | 151100 | 4447289950 | 21100 | 21150 | 21200 | 21100 | 735 |
| 264 | 20241206 | 151000 | 4431748250 | 21200 | 21100 | 21200 | 21100 | 217 |
| 265 | 20241206 | 150900 | 4427168950 | 21200 | 21250 | 21250 | 21150 | 1980 |
| 266 | 20241206 | 150800 | 4385217750 | 21200 | 21250 | 21250 | 21200 | 1040 |
| 267 | 20241206 | 150700 | 4363164650 | 21250 | 21250 | 21250 | 21200 | 97 |
| 268 | 20241206 | 150600 | 4361105400 | 21250 | 21250 | 21250 | 21250 | 21 |
| 269 | 20241206 | 150500 | 4360659150 | 21200 | 21200 | 21200 | 21150 | 658 |
| 270 | 20241206 | 150400 | 4346736650 | 21150 | 21150 | 21150 | 21150 | 50 |
| 271 | 20241206 | 150300 | 4345679150 | 21200 | 21250 | 21250 | 21200 | 349 |
| 272 | 20241206 | 150200 | 4338278050 | 21250 | 21200 | 21250 | 21200 | 629 |
| 273 | 20241206 | 150100 | 4324916900 | 21150 | 21150 | 21150 | 21150 | 43 |
| 274 | 20241206 | 150000 | 4324007450 | 21200 | 21300 | 21300 | 21200 | 891 |
| 275 | 20241206 | 145900 | 4305068300 | 21300 | 21250 | 21300 | 21200 | 1042 |
| 276 | 20241206 | 145800 | 4282936950 | 21200 | 21050 | 21200 | 21050 | 1773 |
| 277 | 20241206 | 145700 | 4245408450 | 21000 | 21100 | 21100 | 21000 | 3251 |
| 278 | 20241206 | 145600 | 4177043500 | 21100 | 21050 | 21100 | 21000 | 367 |
| 279 | 20241206 | 145500 | 4169331300 | 21050 | 21100 | 21100 | 21000 | 254 |
| 280 | 20241206 | 145400 | 4163983300 | 21100 | 21050 | 21150 | 21000 | 1363 |
| 281 | 20241206 | 145300 | 4135298100 | 21050 | 21050 | 21050 | 21050 | 53 |
| 282 | 20241206 | 145200 | 4134182450 | 21050 | 21050 | 21050 | 21050 | 3 |
| 283 | 20241206 | 145100 | 4134119300 | 21050 | 21050 | 21050 | 21050 | 3 |
| 284 | 20241206 | 145000 | 4134056150 | 21050 | 21050 | 21050 | 21050 | 4 |
| 285 | 20241206 | 144900 | 4133971950 | 21000 | 21050 | 21050 | 21000 | 158 |
| 286 | 20241206 | 144800 | 4130648600 | 21050 | 21050 | 21050 | 21050 | 10 |
| 287 | 20241206 | 144700 | 4130438100 | 21050 | 21050 | 21050 | 21050 | 6 |
| 288 | 20241206 | 144600 | 4130311800 | 21050 | 21050 | 21050 | 21050 | 958 |
| 289 | 20241206 | 144500 | 4110145900 | 21050 | 21050 | 21050 | 21050 | 22 |
| 290 | 20241206 | 144400 | 4109682800 | 21050 | 21100 | 21100 | 21050 | 6 |
| 291 | 20241206 | 144300 | 4109556300 | 21100 | 21050 | 21100 | 21050 | 164 |
| 292 | 20241206 | 144200 | 4106104000 | 21050 | 21050 | 21050 | 21050 | 17 |
| 293 | 20241206 | 144100 | 4105746150 | 21050 | 21050 | 21050 | 21000 | 358 |
| 294 | 20241206 | 144000 | 4098212750 | 21100 | 21100 | 21100 | 21100 | 5 |
| 295 | 20241206 | 143900 | 4098107250 | 21150 | 21100 | 21150 | 21100 | 269 |
| 296 | 20241206 | 143800 | 4092431100 | 21150 | 21150 | 21150 | 21150 | 30 |
| 297 | 20241206 | 143700 | 4091796600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 298 | 20241206 | 143600 | 4091796600 | 21150 | 21150 | 21150 | 21150 | 8 |
| 299 | 20241206 | 143500 | 4091627400 | 21150 | 21150 | 21150 | 21150 | 1 |
| 300 | 20241206 | 143400 | 4091606250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 301 | 20241206 | 143300 | 4091606250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 302 | 20241206 | 143200 | 4091606250 | 21150 | 21150 | 21150 | 21150 | 403 |
| 303 | 20241206 | 143100 | 4083082800 | 21150 | 21200 | 21200 | 21150 | 70 |
| 304 | 20241206 | 143000 | 4081599900 | 21200 | 21200 | 21200 | 21200 | 254 |
| 305 | 20241206 | 142900 | 4076215100 | 21200 | 21200 | 21200 | 21200 | 4 |
| 306 | 20241206 | 142800 | 4076130300 | 21100 | 21200 | 21200 | 21100 | 60 |
| 307 | 20241206 | 142700 | 4074859750 | 21200 | 21250 | 21250 | 21200 | 239 |
| 308 | 20241206 | 142600 | 4069787050 | 21250 | 21250 | 21250 | 21250 | 11 |
| 309 | 20241206 | 142500 | 4069553300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 310 | 20241206 | 142400 | 4069553300 | 21200 | 21250 | 21300 | 21200 | 202 |
| 311 | 20241206 | 142300 | 4065258850 | 21200 | 21200 | 21200 | 21200 | 160 |
| 312 | 20241206 | 142200 | 4061866850 | 21200 | 21150 | 21200 | 21150 | 689 |
| 313 | 20241206 | 142100 | 4047260250 | 21100 | 21100 | 21100 | 21100 | 1 |
| 314 | 20241206 | 142000 | 4047239150 | 21050 | 21100 | 21100 | 21050 | 10 |
| 315 | 20241206 | 141900 | 4047028600 | 21000 | 21150 | 21150 | 21000 | 1010 |
| 316 | 20241206 | 141800 | 4025677250 | 21100 | 21100 | 21100 | 21100 | 1 |
| 317 | 20241206 | 141700 | 4025656150 | 21100 | 21100 | 21100 | 21100 | 300 |
| 318 | 20241206 | 141600 | 4019326150 | 21100 | 21100 | 21100 | 21100 | 100 |
| 319 | 20241206 | 141500 | 4017216150 | 21100 | 21100 | 21100 | 21100 | 3 |
| 320 | 20241206 | 141400 | 4017152850 | 21100 | 21100 | 21100 | 21100 | 7 |
| 321 | 20241206 | 141300 | 4017005150 | 21100 | 21100 | 21100 | 21100 | 237 |
| 322 | 20241206 | 141200 | 4012004450 | 21100 | 21100 | 21100 | 21100 | 31 |
| 323 | 20241206 | 141100 | 4011350350 | 21100 | 21100 | 21100 | 21100 | 25 |
| 324 | 20241206 | 141000 | 4010822850 | 21100 | 21050 | 21100 | 21050 | 1172 |
| 325 | 20241206 | 140900 | 3986099450 | 21000 | 21000 | 21000 | 21000 | 251 |
| 326 | 20241206 | 140800 | 3980828450 | 20950 | 20950 | 20950 | 20900 | 396 |
| 327 | 20241206 | 140700 | 3972549050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 328 | 20241206 | 140600 | 3972549050 | 20900 | 21000 | 21000 | 20900 | 2201 |
| 329 | 20241206 | 140500 | 3926472550 | 21050 | 21050 | 21050 | 21050 | 9 |
| 330 | 20241206 | 140400 | 3926283100 | 21000 | 21000 | 21000 | 21000 | 12 |
| 331 | 20241206 | 140300 | 3926031100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 332 | 20241206 | 140200 | 3926031100 | 20950 | 20950 | 21000 | 20900 | 553 |
| 333 | 20241206 | 140100 | 3914446200 | 20950 | 21000 | 21000 | 20950 | 328 |
| 334 | 20241206 | 140000 | 3907571850 | 21000 | 21000 | 21000 | 21000 | 131 |
| 335 | 20241206 | 135900 | 3904820850 | 21000 | 21000 | 21000 | 21000 | 1 |
| 336 | 20241206 | 135800 | 3904799850 | 20950 | 20950 | 20950 | 20950 | 0 |
| 337 | 20241206 | 135700 | 3904799850 | 20950 | 21000 | 21000 | 20950 | 104 |
| 338 | 20241206 | 135600 | 3902620850 | 21000 | 21000 | 21000 | 21000 | 189 |
| 339 | 20241206 | 135500 | 3898651850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 340 | 20241206 | 135400 | 3898651850 | 21000 | 21000 | 21000 | 21000 | 13 |
| 341 | 20241206 | 135300 | 3898378850 | 21050 | 21050 | 21050 | 21000 | 46 |
| 342 | 20241206 | 135200 | 3897411750 | 21050 | 21050 | 21050 | 21000 | 886 |
| 343 | 20241206 | 135100 | 3878761700 | 21000 | 20950 | 21000 | 20950 | 1168 |
| 344 | 20241206 | 135000 | 3854236700 | 20950 | 20900 | 20950 | 20900 | 212 |
| 345 | 20241206 | 134900 | 3849800700 | 20900 | 20900 | 20900 | 20900 | 36 |
| 346 | 20241206 | 134800 | 3849048300 | 20900 | 20950 | 20950 | 20900 | 967 |
| 347 | 20241206 | 134700 | 3828824350 | 20900 | 20900 | 20900 | 20900 | 154 |
| 348 | 20241206 | 134600 | 3825605750 | 20950 | 20950 | 20950 | 20950 | 67 |
| 349 | 20241206 | 134500 | 3824202100 | 20950 | 20900 | 20950 | 20900 | 80 |
| 350 | 20241206 | 134400 | 3822529000 | 20900 | 20900 | 20900 | 20900 | 70 |
| 351 | 20241206 | 134300 | 3821066000 | 20900 | 20950 | 20950 | 20900 | 26 |
| 352 | 20241206 | 134200 | 3820521450 | 20900 | 20900 | 20900 | 20900 | 10 |
| 353 | 20241206 | 134100 | 3820312450 | 20900 | 20850 | 20950 | 20850 | 199 |
| 354 | 20241206 | 134000 | 3816154450 | 20850 | 20900 | 20900 | 20800 | 613 |
| 355 | 20241206 | 133900 | 3803368450 | 20850 | 20850 | 20850 | 20850 | 55 |
| 356 | 20241206 | 133800 | 3802221700 | 20850 | 20850 | 20850 | 20850 | 179 |
| 357 | 20241206 | 133700 | 3798489550 | 20850 | 20800 | 20850 | 20800 | 364 |
| 358 | 20241206 | 133600 | 3790907900 | 20800 | 20800 | 20800 | 20800 | 129 |
| 359 | 20241206 | 133500 | 3788224700 | 20800 | 20750 | 20800 | 20750 | 13 |
| 360 | 20241206 | 133400 | 3787954800 | 20750 | 20750 | 20750 | 20750 | 38 |
| 361 | 20241206 | 133300 | 3787166300 | 20800 | 20800 | 20800 | 20800 | 296 |
| 362 | 20241206 | 133200 | 3781009500 | 20800 | 20800 | 20800 | 20800 | 131 |
| 363 | 20241206 | 133100 | 3778284700 | 20750 | 20750 | 20750 | 20750 | 29 |
| 364 | 20241206 | 133000 | 3777682950 | 20750 | 20750 | 20750 | 20750 | 60 |
| 365 | 20241206 | 132900 | 3776437950 | 20700 | 20850 | 20850 | 20700 | 237 |
| 366 | 20241206 | 132800 | 3771526500 | 20850 | 20800 | 20850 | 20700 | 1291 |
| 367 | 20241206 | 132700 | 3744687300 | 20800 | 20750 | 20800 | 20750 | 65 |
| 368 | 20241206 | 132600 | 3743338300 | 20750 | 20800 | 20800 | 20750 | 1422 |
| 369 | 20241206 | 132500 | 3713831550 | 20700 | 20800 | 20800 | 20700 | 1700 |
| 370 | 20241206 | 132400 | 3678552200 | 20850 | 20850 | 20850 | 20850 | 1 |
| 371 | 20241206 | 132300 | 3678531350 | 20850 | 20800 | 20850 | 20800 | 162 |
| 372 | 20241206 | 132200 | 3675158650 | 20850 | 20800 | 20850 | 20800 | 96 |
| 373 | 20241206 | 132100 | 3673161800 | 20750 | 20800 | 20800 | 20750 | 260 |
| 374 | 20241206 | 132000 | 3667763800 | 20800 | 20800 | 20800 | 20800 | 200 |
| 375 | 20241206 | 131900 | 3663603800 | 20800 | 20800 | 20800 | 20800 | 20 |
| 376 | 20241206 | 131800 | 3663187800 | 20800 | 20800 | 20800 | 20800 | 1 |
| 377 | 20241206 | 131700 | 3663167000 | 20750 | 20750 | 20750 | 20750 | 74 |
| 378 | 20241206 | 131600 | 3661631500 | 20750 | 20750 | 20750 | 20750 | 45 |
| 379 | 20241206 | 131500 | 3660697750 | 20750 | 20750 | 20750 | 20750 | 150 |
| 380 | 20241206 | 131400 | 3657585250 | 20750 | 20750 | 20750 | 20750 | 180 |
| 381 | 20241206 | 131300 | 3653850250 | 20750 | 20800 | 20800 | 20750 | 317 |
| 382 | 20241206 | 131200 | 3647272400 | 20750 | 20750 | 20750 | 20750 | 56 |
| 383 | 20241206 | 131100 | 3646110400 | 20750 | 20750 | 20750 | 20750 | 203 |
| 384 | 20241206 | 131000 | 3641898150 | 20750 | 20750 | 20750 | 20700 | 52 |
| 385 | 20241206 | 130900 | 3640819250 | 20750 | 20750 | 20750 | 20750 | 32 |
| 386 | 20241206 | 130800 | 3640155250 | 20750 | 20700 | 20750 | 20700 | 77 |
| 387 | 20241206 | 130700 | 3638560850 | 20700 | 20750 | 20800 | 20700 | 710 |
| 388 | 20241206 | 130600 | 3623854550 | 20800 | 20800 | 20800 | 20750 | 1090 |
| 389 | 20241206 | 130500 | 3601232550 | 20800 | 20800 | 20800 | 20750 | 93 |
| 390 | 20241206 | 130400 | 3599301800 | 20800 | 20800 | 20800 | 20800 | 106 |
| 391 | 20241206 | 130300 | 3597097000 | 20800 | 20800 | 20850 | 20800 | 333 |
| 392 | 20241206 | 130200 | 3590170350 | 20800 | 20850 | 20850 | 20800 | 102 |
| 393 | 20241206 | 130100 | 3588048500 | 20900 | 20800 | 20900 | 20800 | 1281 |
| 394 | 20241206 | 130000 | 3561395500 | 20800 | 20850 | 20850 | 20800 | 4035 |
| 395 | 20241206 | 125900 | 3477269300 | 20900 | 20900 | 20900 | 20850 | 289 |
| 396 | 20241206 | 125800 | 3471237300 | 20900 | 20850 | 20900 | 20850 | 461 |
| 397 | 20241206 | 125700 | 3461625100 | 20850 | 20900 | 20900 | 20850 | 1145 |
| 398 | 20241206 | 125600 | 3437745650 | 20900 | 20900 | 20900 | 20900 | 13 |
| 399 | 20241206 | 125500 | 3437473950 | 20900 | 20900 | 20900 | 20900 | 242 |
| 400 | 20241206 | 125400 | 3432416150 | 20900 | 20900 | 20900 | 20900 | 114 |
| 401 | 20241206 | 125300 | 3430033550 | 20950 | 20950 | 20950 | 20950 | 5 |
| 402 | 20241206 | 125200 | 3429928800 | 20900 | 20850 | 20900 | 20850 | 244 |
| 403 | 20241206 | 125100 | 3424829450 | 20900 | 20900 | 20900 | 20900 | 25 |
| 404 | 20241206 | 125000 | 3424306950 | 20900 | 20900 | 20900 | 20850 | 224 |
| 405 | 20241206 | 124900 | 3419626150 | 20900 | 20900 | 20900 | 20850 | 22 |
| 406 | 20241206 | 124800 | 3419166400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 407 | 20241206 | 124700 | 3419145500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 408 | 20241206 | 124600 | 3419145500 | 20900 | 20900 | 20900 | 20900 | 3 |
| 409 | 20241206 | 124500 | 3419082800 | 20900 | 20900 | 20900 | 20900 | 81 |
| 410 | 20241206 | 124400 | 3417389900 | 20900 | 20900 | 20900 | 20900 | 15 |
| 411 | 20241206 | 124300 | 3417076400 | 20900 | 20850 | 20900 | 20850 | 12 |
| 412 | 20241206 | 124200 | 3416825850 | 20850 | 20850 | 20850 | 20850 | 500 |
| 413 | 20241206 | 124100 | 3406400850 | 20850 | 20900 | 20900 | 20850 | 278 |
| 414 | 20241206 | 124000 | 3400592300 | 20900 | 20900 | 20900 | 20900 | 310 |
| 415 | 20241206 | 123900 | 3394113300 | 20900 | 20900 | 20900 | 20900 | 1 |
| 416 | 20241206 | 123800 | 3394092400 | 20900 | 20900 | 20900 | 20900 | 168 |
| 417 | 20241206 | 123700 | 3390581200 | 20900 | 20900 | 20900 | 20900 | 153 |
| 418 | 20241206 | 123600 | 3387383500 | 20900 | 20950 | 20950 | 20900 | 124 |
| 419 | 20241206 | 123500 | 3384787050 | 20950 | 20950 | 20950 | 20950 | 8 |
| 420 | 20241206 | 123400 | 3384619450 | 20950 | 20950 | 20950 | 20950 | 90 |
| 421 | 20241206 | 123300 | 3382733950 | 20950 | 21000 | 21000 | 20950 | 59 |
| 422 | 20241206 | 123200 | 3381497600 | 21000 | 21000 | 21000 | 21000 | 35 |
| 423 | 20241206 | 123100 | 3380762600 | 21000 | 20950 | 21000 | 20950 | 17 |
| 424 | 20241206 | 123000 | 3380406200 | 20950 | 20900 | 20950 | 20900 | 157 |
| 425 | 20241206 | 122900 | 3377119700 | 20950 | 20950 | 20950 | 20950 | 12 |
| 426 | 20241206 | 122800 | 3376868300 | 20950 | 20900 | 20950 | 20900 | 159 |
| 427 | 20241206 | 122700 | 3373539050 | 20950 | 20950 | 20950 | 20950 | 5 |
| 428 | 20241206 | 122600 | 3373434300 | 20950 | 20950 | 20950 | 20950 | 308 |
| 429 | 20241206 | 122500 | 3366981700 | 20950 | 20950 | 20950 | 20950 | 1 |
| 430 | 20241206 | 122400 | 3366960750 | 20950 | 20950 | 20950 | 20950 | 97 |
| 431 | 20241206 | 122300 | 3364928600 | 20950 | 20950 | 20950 | 20950 | 17 |
| 432 | 20241206 | 122200 | 3364572450 | 20950 | 20950 | 20950 | 20950 | 75 |
| 433 | 20241206 | 122100 | 3363001200 | 20950 | 20950 | 20950 | 20950 | 654 |
| 434 | 20241206 | 122000 | 3349299900 | 20950 | 20950 | 20950 | 20950 | 176 |
| 435 | 20241206 | 121900 | 3345612700 | 20900 | 20900 | 20900 | 20900 | 47 |
| 436 | 20241206 | 121800 | 3344630400 | 20950 | 20950 | 20950 | 20950 | 1 |
| 437 | 20241206 | 121700 | 3344609450 | 20900 | 21000 | 21000 | 20900 | 4249 |
| 438 | 20241206 | 121600 | 3255702250 | 21000 | 21000 | 21000 | 21000 | 126 |
| 439 | 20241206 | 121500 | 3253056250 | 21000 | 21000 | 21000 | 21000 | 7 |
| 440 | 20241206 | 121400 | 3252909250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 441 | 20241206 | 121300 | 3252909250 | 21050 | 21050 | 21050 | 21050 | 299 |
| 442 | 20241206 | 121200 | 3246615300 | 21050 | 21000 | 21050 | 21000 | 301 |
| 443 | 20241206 | 121100 | 3240294250 | 21050 | 21050 | 21050 | 21050 | 1 |
| 444 | 20241206 | 121000 | 3240273200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 445 | 20241206 | 120900 | 3240273200 | 21000 | 21000 | 21050 | 21000 | 204 |
| 446 | 20241206 | 120800 | 3235989150 | 20950 | 20950 | 20950 | 20950 | 527 |
| 447 | 20241206 | 120700 | 3224948500 | 21000 | 21000 | 21000 | 21000 | 476 |
| 448 | 20241206 | 120600 | 3214952500 | 21050 | 21100 | 21100 | 21050 | 41 |
| 449 | 20241206 | 120500 | 3214088900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 450 | 20241206 | 120400 | 3214088900 | 21100 | 21050 | 21100 | 21050 | 8 |
| 451 | 20241206 | 120300 | 3213920450 | 21050 | 21050 | 21050 | 21050 | 0 |
| 452 | 20241206 | 120200 | 3213920450 | 21050 | 21050 | 21050 | 21050 | 212 |
| 453 | 20241206 | 120100 | 3209457850 | 21050 | 21000 | 21050 | 21000 | 141 |
| 454 | 20241206 | 120000 | 3206496800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 455 | 20241206 | 115900 | 3206496800 | 21000 | 21050 | 21050 | 21000 | 396 |
| 456 | 20241206 | 115800 | 3198178500 | 21150 | 21150 | 21150 | 21150 | 20 |
| 457 | 20241206 | 115700 | 3197755500 | 21150 | 21150 | 21150 | 21150 | 1 |
| 458 | 20241206 | 115600 | 3197734350 | 21150 | 21150 | 21150 | 21150 | 505 |
| 459 | 20241206 | 115500 | 3187053600 | 21100 | 21100 | 21100 | 21100 | 500 |
| 460 | 20241206 | 115400 | 3176503600 | 21100 | 21100 | 21100 | 21100 | 14 |
| 461 | 20241206 | 115300 | 3176208200 | 21100 | 21100 | 21100 | 21100 | 1 |
| 462 | 20241206 | 115200 | 3176187100 | 21000 | 21000 | 21050 | 21000 | 903 |
| 463 | 20241206 | 115100 | 3157224050 | 21050 | 21050 | 21050 | 21050 | 379 |
| 464 | 20241206 | 115000 | 3149246100 | 21100 | 21100 | 21100 | 21100 | 1048 |
| 465 | 20241206 | 114900 | 3127133300 | 21100 | 21100 | 21100 | 21100 | 1 |
| 466 | 20241206 | 114800 | 3127112200 | 21100 | 21100 | 21100 | 21100 | 71 |
| 467 | 20241206 | 114700 | 3125614100 | 21100 | 21150 | 21150 | 21100 | 58 |
| 468 | 20241206 | 114600 | 3124390250 | 21200 | 21150 | 21200 | 21150 | 69 |
| 469 | 20241206 | 114500 | 3122928500 | 21150 | 21150 | 21150 | 21150 | 27 |
| 470 | 20241206 | 114400 | 3122357450 | 21150 | 21200 | 21200 | 21150 | 23 |
| 471 | 20241206 | 114300 | 3121870950 | 21200 | 21150 | 21200 | 21150 | 922 |
| 472 | 20241206 | 114200 | 3102325200 | 21150 | 21150 | 21150 | 21150 | 127 |
| 473 | 20241206 | 114100 | 3099639150 | 21150 | 21100 | 21150 | 21100 | 80 |
| 474 | 20241206 | 114000 | 3097949650 | 21100 | 21100 | 21100 | 21100 | 18 |
| 475 | 20241206 | 113900 | 3097569850 | 21100 | 21050 | 21100 | 21050 | 167 |
| 476 | 20241206 | 113800 | 3094046400 | 21050 | 21050 | 21050 | 21050 | 134 |
| 477 | 20241206 | 113700 | 3091225700 | 20950 | 21000 | 21050 | 20950 | 242 |
| 478 | 20241206 | 113600 | 3086146700 | 21000 | 21000 | 21000 | 21000 | 1064 |
| 479 | 20241206 | 113500 | 3063802700 | 21050 | 21050 | 21050 | 21000 | 1830 |
| 480 | 20241206 | 113400 | 3025285700 | 21050 | 21100 | 21100 | 21050 | 940 |
| 481 | 20241206 | 113300 | 3005471150 | 21100 | 21100 | 21100 | 21100 | 10 |
| 482 | 20241206 | 113200 | 3005260150 | 21100 | 21100 | 21100 | 21100 | 10 |
| 483 | 20241206 | 113100 | 3005049150 | 21050 | 21100 | 21100 | 21050 | 115 |
| 484 | 20241206 | 113000 | 3002628100 | 21000 | 21050 | 21100 | 21000 | 91 |
| 485 | 20241206 | 112900 | 3000715000 | 21050 | 21050 | 21050 | 21050 | 574 |
| 486 | 20241206 | 112800 | 2988632300 | 21050 | 21050 | 21050 | 21050 | 227 |
| 487 | 20241206 | 112700 | 2983853950 | 21050 | 21050 | 21050 | 21050 | 16 |
| 488 | 20241206 | 112600 | 2983517150 | 21050 | 21050 | 21050 | 21050 | 24 |
| 489 | 20241206 | 112500 | 2983011950 | 21050 | 21050 | 21050 | 20900 | 107 |
| 490 | 20241206 | 112400 | 2980760950 | 20900 | 21000 | 21000 | 20900 | 757 |
| 491 | 20241206 | 112300 | 2964914650 | 21000 | 21000 | 21000 | 21000 | 1454 |
| 492 | 20241206 | 112200 | 2934380650 | 21000 | 21000 | 21000 | 21000 | 97 |
| 493 | 20241206 | 112100 | 2932343650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 494 | 20241206 | 112000 | 2932322700 | 20950 | 20850 | 20950 | 20850 | 131 |
| 495 | 20241206 | 111900 | 2929579650 | 20950 | 20850 | 20950 | 20800 | 215 |
| 496 | 20241206 | 111800 | 2925102950 | 20850 | 20850 | 20900 | 20850 | 1009 |
| 497 | 20241206 | 111700 | 2904029450 | 20800 | 20800 | 20800 | 20800 | 144 |
| 498 | 20241206 | 111600 | 2901034250 | 20800 | 20850 | 20850 | 20800 | 246 |
| 499 | 20241206 | 111500 | 2895910950 | 20850 | 20850 | 20850 | 20850 | 120 |
| 500 | 20241206 | 111400 | 2893408950 | 20800 | 20800 | 20850 | 20800 | 481 |
| 501 | 20241206 | 111300 | 2883383500 | 20850 | 20850 | 20850 | 20850 | 1015 |
| 502 | 20241206 | 111200 | 2862220750 | 20850 | 20850 | 20850 | 20850 | 50 |
| 503 | 20241206 | 111100 | 2861178250 | 20850 | 20850 | 20900 | 20850 | 54 |
| 504 | 20241206 | 111000 | 2860052100 | 20850 | 20850 | 20850 | 20800 | 484 |
| 505 | 20241206 | 110900 | 2849960900 | 20850 | 20800 | 20850 | 20800 | 123 |
| 506 | 20241206 | 110800 | 2847401250 | 20800 | 20900 | 20900 | 20800 | 187 |
| 507 | 20241206 | 110700 | 2843504500 | 20900 | 20850 | 20900 | 20850 | 50 |
| 508 | 20241206 | 110600 | 2842460500 | 20850 | 20900 | 20900 | 20850 | 73 |
| 509 | 20241206 | 110500 | 2840938150 | 20900 | 20850 | 20900 | 20850 | 707 |
| 510 | 20241206 | 110400 | 2826169700 | 20900 | 20950 | 20950 | 20900 | 1255 |
| 511 | 20241206 | 110300 | 2799904100 | 20900 | 20900 | 20900 | 20900 | 100 |
| 512 | 20241206 | 110200 | 2797814100 | 20900 | 20800 | 20900 | 20800 | 788 |
| 513 | 20241206 | 110100 | 2781361250 | 20800 | 20750 | 20800 | 20750 | 792 |
| 514 | 20241206 | 110000 | 2764899000 | 20700 | 20700 | 20750 | 20700 | 2919 |
| 515 | 20241206 | 105900 | 2704412400 | 20700 | 20750 | 20750 | 20700 | 243 |
| 516 | 20241206 | 105800 | 2699381800 | 20750 | 20650 | 20750 | 20650 | 608 |
| 517 | 20241206 | 105700 | 2686818100 | 20750 | 20650 | 20750 | 20600 | 1599 |
| 518 | 20241206 | 105600 | 2653775350 | 20650 | 20700 | 20700 | 20600 | 2840 |
| 519 | 20241206 | 105500 | 2595162350 | 20650 | 20700 | 20750 | 20650 | 834 |
| 520 | 20241206 | 105400 | 2577899750 | 20650 | 20650 | 20700 | 20600 | 833 |
| 521 | 20241206 | 105300 | 2560698800 | 20650 | 20550 | 20650 | 20500 | 2692 |
| 522 | 20241206 | 105200 | 2505391850 | 20550 | 20800 | 20800 | 20550 | 4297 |
| 523 | 20241206 | 105100 | 2416552550 | 20800 | 20900 | 20900 | 20800 | 3145 |
| 524 | 20241206 | 105000 | 2350909750 | 20900 | 21000 | 21000 | 20900 | 6536 |
| 525 | 20241206 | 104900 | 2213724650 | 21000 | 21050 | 21100 | 21000 | 1973 |
| 526 | 20241206 | 104800 | 2172211700 | 21100 | 21050 | 21100 | 21050 | 185 |
| 527 | 20241206 | 104700 | 2168317250 | 21050 | 21150 | 21150 | 21050 | 2024 |
| 528 | 20241206 | 104600 | 2125633850 | 21150 | 21100 | 21150 | 21100 | 702 |
| 529 | 20241206 | 104500 | 2110821550 | 21050 | 21100 | 21100 | 21050 | 3098 |
| 530 | 20241206 | 104400 | 2045455450 | 21100 | 21100 | 21150 | 21100 | 230 |
| 531 | 20241206 | 104300 | 2040594900 | 21100 | 21150 | 21150 | 21100 | 1561 |
| 532 | 20241206 | 104200 | 2007589750 | 21150 | 21150 | 21150 | 21150 | 162 |
| 533 | 20241206 | 104100 | 2004163450 | 21150 | 21200 | 21200 | 21150 | 841 |
| 534 | 20241206 | 104000 | 1986370700 | 21200 | 21250 | 21250 | 21150 | 663 |
| 535 | 20241206 | 103900 | 1972343200 | 21150 | 21200 | 21200 | 21150 | 708 |
| 536 | 20241206 | 103800 | 1957339200 | 21200 | 21200 | 21200 | 21150 | 546 |
| 537 | 20241206 | 103700 | 1945773350 | 21200 | 21200 | 21250 | 21200 | 908 |
| 538 | 20241206 | 103600 | 1926522750 | 21200 | 21200 | 21250 | 21200 | 207 |
| 539 | 20241206 | 103500 | 1922133450 | 21250 | 21250 | 21250 | 21200 | 2352 |
| 540 | 20241206 | 103400 | 1872256400 | 21250 | 21300 | 21300 | 21250 | 445 |
| 541 | 20241206 | 103300 | 1862798400 | 21300 | 21250 | 21300 | 21200 | 1310 |
| 542 | 20241206 | 103200 | 1834975350 | 21250 | 21300 | 21300 | 21200 | 274 |
| 543 | 20241206 | 103100 | 1829164600 | 21300 | 21350 | 21350 | 21200 | 567 |
| 544 | 20241206 | 103000 | 1817130550 | 21250 | 21100 | 21350 | 21100 | 1711 |
| 545 | 20241206 | 102900 | 1780863250 | 21100 | 21150 | 21200 | 21100 | 695 |
| 546 | 20241206 | 102800 | 1766174900 | 21200 | 21250 | 21250 | 21200 | 1817 |
| 547 | 20241206 | 102700 | 1727654000 | 21250 | 21200 | 21250 | 21200 | 355 |
| 548 | 20241206 | 102600 | 1720126050 | 21200 | 21300 | 21350 | 21200 | 997 |
| 549 | 20241206 | 102500 | 1698983500 | 21250 | 21350 | 21350 | 21250 | 195 |
| 550 | 20241206 | 102400 | 1694837750 | 21250 | 21250 | 21350 | 21250 | 124 |
| 551 | 20241206 | 102300 | 1692197750 | 21350 | 21300 | 21350 | 21300 | 757 |
| 552 | 20241206 | 102200 | 1676069800 | 21200 | 21150 | 21250 | 21150 | 616 |
| 553 | 20241206 | 102100 | 1663006800 | 21150 | 21100 | 21150 | 21100 | 121 |
| 554 | 20241206 | 102000 | 1660448700 | 21100 | 21200 | 21200 | 21100 | 1117 |
| 555 | 20241206 | 101900 | 1636811500 | 21250 | 21200 | 21250 | 21200 | 111 |
| 556 | 20241206 | 101800 | 1634458200 | 21250 | 21250 | 21350 | 21250 | 684 |
| 557 | 20241206 | 101700 | 1619923100 | 21300 | 21250 | 21300 | 21250 | 909 |
| 558 | 20241206 | 101600 | 1600596800 | 21300 | 21350 | 21350 | 21300 | 509 |
| 559 | 20241206 | 101500 | 1589754200 | 21300 | 21300 | 21300 | 21300 | 814 |
| 560 | 20241206 | 101400 | 1572416000 | 21300 | 21350 | 21350 | 21300 | 120 |
| 561 | 20241206 | 101300 | 1569859900 | 21300 | 21350 | 21350 | 21300 | 135 |
| 562 | 20241206 | 101200 | 1566977700 | 21350 | 21500 | 21500 | 21350 | 294 |
| 563 | 20241206 | 101100 | 1560686200 | 21500 | 21450 | 21500 | 21400 | 230 |
| 564 | 20241206 | 101000 | 1555750500 | 21450 | 21450 | 21500 | 21450 | 437 |
| 565 | 20241206 | 100900 | 1546371800 | 21400 | 21400 | 21400 | 21400 | 45 |
| 566 | 20241206 | 100800 | 1545408800 | 21400 | 21350 | 21400 | 21300 | 476 |
| 567 | 20241206 | 100700 | 1535232550 | 21350 | 21350 | 21400 | 21350 | 505 |
| 568 | 20241206 | 100600 | 1524450750 | 21350 | 21400 | 21400 | 21350 | 351 |
| 569 | 20241206 | 100500 | 1516951900 | 21400 | 21400 | 21400 | 21400 | 720 |
| 570 | 20241206 | 100400 | 1501543900 | 21400 | 21400 | 21400 | 21350 | 5442 |
| 571 | 20241206 | 100300 | 1385340300 | 21350 | 21400 | 21400 | 21350 | 59 |
| 572 | 20241206 | 100200 | 1384077950 | 21400 | 21350 | 21400 | 21350 | 253 |
| 573 | 20241206 | 100100 | 1378671400 | 21350 | 21400 | 21400 | 21350 | 10 |
| 574 | 20241206 | 100000 | 1378457650 | 21400 | 21400 | 21400 | 21350 | 494 |
| 575 | 20241206 | 095900 | 1367901050 | 21400 | 21400 | 21400 | 21400 | 576 |
| 576 | 20241206 | 095800 | 1355574650 | 21400 | 21350 | 21400 | 21350 | 75 |
| 577 | 20241206 | 095700 | 1353969900 | 21400 | 21450 | 21450 | 21400 | 69 |
| 578 | 20241206 | 095600 | 1352493200 | 21450 | 21350 | 21450 | 21350 | 84 |
| 579 | 20241206 | 095500 | 1350696500 | 21350 | 21350 | 21350 | 21350 | 240 |
| 580 | 20241206 | 095400 | 1345572500 | 21350 | 21500 | 21500 | 21350 | 365 |
| 581 | 20241206 | 095300 | 1337758850 | 21500 | 21450 | 21500 | 21350 | 171 |
| 582 | 20241206 | 095200 | 1334099150 | 21450 | 21400 | 21450 | 21400 | 1242 |
| 583 | 20241206 | 095100 | 1307483950 | 21400 | 21350 | 21400 | 21350 | 252 |
| 584 | 20241206 | 095000 | 1302094750 | 21350 | 21400 | 21400 | 21350 | 296 |
| 585 | 20241206 | 094900 | 1295764500 | 21400 | 21400 | 21400 | 21400 | 10 |
| 586 | 20241206 | 094800 | 1295550500 | 21300 | 21450 | 21450 | 21300 | 257 |
| 587 | 20241206 | 094700 | 1290074450 | 21350 | 21400 | 21500 | 21350 | 315 |
| 588 | 20241206 | 094600 | 1283331650 | 21500 | 21500 | 21500 | 21450 | 355 |
| 589 | 20241206 | 094500 | 1275715300 | 21450 | 21450 | 21600 | 21450 | 339 |
| 590 | 20241206 | 094400 | 1268442900 | 21650 | 21500 | 21650 | 21450 | 3142 |
| 591 | 20241206 | 094300 | 1200613950 | 21500 | 21300 | 21500 | 21300 | 2309 |
| 592 | 20241206 | 094200 | 1151193150 | 21400 | 21250 | 21400 | 21200 | 674 |
| 593 | 20241206 | 094100 | 1136848150 | 21200 | 21200 | 21200 | 21200 | 373 |
| 594 | 20241206 | 094000 | 1128940550 | 21200 | 21150 | 21200 | 21150 | 1072 |
| 595 | 20241206 | 093900 | 1106253100 | 21100 | 21100 | 21150 | 21100 | 181 |
| 596 | 20241206 | 093800 | 1102432550 | 21100 | 21100 | 21100 | 21050 | 4620 |
| 597 | 20241206 | 093700 | 1005172300 | 21050 | 21050 | 21100 | 21050 | 542 |
| 598 | 20241206 | 093600 | 993736400 | 21050 | 21050 | 21050 | 21050 | 469 |
| 599 | 20241206 | 093500 | 983863950 | 21050 | 21100 | 21100 | 21050 | 460 |
| 600 | 20241206 | 093400 | 974170150 | 21050 | 21100 | 21100 | 21050 | 2056 |
| 601 | 20241206 | 093300 | 930860450 | 21050 | 21100 | 21100 | 21050 | 2327 |
| 602 | 20241206 | 093200 | 881873650 | 21100 | 21100 | 21100 | 21050 | 895 |
| 603 | 20241206 | 093100 | 863028450 | 21000 | 21050 | 21100 | 21000 | 1406 |
| 604 | 20241206 | 093000 | 833478600 | 21000 | 21100 | 21100 | 21000 | 1532 |
| 605 | 20241206 | 092900 | 801233450 | 21050 | 21100 | 21150 | 21050 | 1455 |
| 606 | 20241206 | 092800 | 770541400 | 21100 | 21150 | 21150 | 21100 | 1095 |
| 607 | 20241206 | 092700 | 747426950 | 21200 | 21100 | 21200 | 21100 | 3679 |
| 608 | 20241206 | 092600 | 669797750 | 21150 | 21150 | 21150 | 21150 | 683 |
| 609 | 20241206 | 092500 | 655352300 | 21150 | 21200 | 21200 | 21150 | 1601 |
| 610 | 20241206 | 092400 | 621488100 | 21200 | 21200 | 21200 | 21150 | 899 |
| 611 | 20241206 | 092300 | 602459000 | 21150 | 21200 | 21250 | 21150 | 2303 |
| 612 | 20241206 | 092200 | 553642450 | 21200 | 21250 | 21250 | 21200 | 2896 |
| 613 | 20241206 | 092100 | 492107450 | 21300 | 21250 | 21300 | 21250 | 259 |
| 614 | 20241206 | 092000 | 486603600 | 21250 | 21250 | 21250 | 21200 | 642 |
| 615 | 20241206 | 091900 | 472986100 | 21250 | 21300 | 21300 | 21250 | 2327 |
| 616 | 20241206 | 091800 | 423537250 | 21250 | 21350 | 21350 | 21250 | 796 |
| 617 | 20241206 | 091700 | 406570900 | 21300 | 21300 | 21350 | 21300 | 44 |
| 618 | 20241206 | 091600 | 405632950 | 21250 | 21300 | 21300 | 21250 | 516 |
| 619 | 20241206 | 091500 | 394642650 | 21250 | 21300 | 21300 | 21250 | 271 |
| 620 | 20241206 | 091400 | 388882600 | 21250 | 21300 | 21300 | 21250 | 2710 |
| 621 | 20241206 | 091300 | 331213500 | 21300 | 21300 | 21350 | 21250 | 282 |
| 622 | 20241206 | 091200 | 325210150 | 21350 | 21400 | 21400 | 21300 | 1295 |
| 623 | 20241206 | 091100 | 297625350 | 21350 | 21350 | 21350 | 21300 | 571 |
| 624 | 20241206 | 091000 | 285441800 | 21350 | 21400 | 21450 | 21350 | 635 |
| 625 | 20241206 | 090900 | 271882900 | 21400 | 21400 | 21500 | 21400 | 3222 |
| 626 | 20241206 | 090800 | 202738100 | 21400 | 21550 | 21550 | 21400 | 609 |
| 627 | 20241206 | 090700 | 189649400 | 21550 | 21350 | 21550 | 21350 | 470 |
| 628 | 20241206 | 090600 | 179563600 | 21350 | 21400 | 21450 | 21350 | 185 |
| 629 | 20241206 | 090500 | 175604350 | 21400 | 21350 | 21400 | 21300 | 320 |
| 630 | 20241206 | 090400 | 168773850 | 21350 | 21400 | 21400 | 21250 | 525 |
| 631 | 20241206 | 090300 | 157590500 | 21400 | 21400 | 21400 | 21300 | 817 |
| 632 | 20241206 | 090200 | 140155500 | 21550 | 21500 | 21550 | 21400 | 1045 |
| 633 | 20241206 | 090100 | 117716200 | 21550 | 21600 | 21600 | 21500 | 2884 |
| 634 | 20241206 | 090000 | 55427150 | 21550 | 21750 | 21800 | 21550 | 2509 |