33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 3 | 20241209 | 192000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20241209 | 191900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20241209 | 191800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20241209 | 191700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20241209 | 191600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20241209 | 191500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20241209 | 191400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20241209 | 191300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20241209 | 191200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20241209 | 191100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20241209 | 191000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20241209 | 190900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20241209 | 190800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20241209 | 190700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20241209 | 190600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20241209 | 190500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20241209 | 190400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20241209 | 190300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20241209 | 190200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20241209 | 190100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20241209 | 190000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20241209 | 185900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20241209 | 185800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20241209 | 185700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20241209 | 185600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20241209 | 185500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20241209 | 185400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20241209 | 185300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20241209 | 185200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20241209 | 185100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 33 | 20241209 | 185000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20241209 | 184900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20241209 | 184800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20241209 | 184700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20241209 | 184600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20241209 | 184500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20241209 | 184400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20241209 | 184300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20241209 | 184200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20241209 | 184100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20241209 | 184000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20241209 | 183900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20241209 | 183800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20241209 | 183700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20241209 | 183600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20241209 | 183500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20241209 | 183400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20241209 | 183300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20241209 | 183200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20241209 | 183100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20241209 | 183000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20241209 | 182900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20241209 | 182800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20241209 | 182700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20241209 | 182600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20241209 | 182500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20241209 | 182400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20241209 | 182300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20241209 | 182200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20241209 | 182100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 63 | 20241209 | 182000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20241209 | 181900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20241209 | 181800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20241209 | 181700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20241209 | 181600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20241209 | 181500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20241209 | 181400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20241209 | 181300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20241209 | 181200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20241209 | 181100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20241209 | 181000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20241209 | 180900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20241209 | 180800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20241209 | 180700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20241209 | 180600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20241209 | 180500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20241209 | 180400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20241209 | 180300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20241209 | 180200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20241209 | 180100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20241209 | 180000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20241209 | 175900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20241209 | 175800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20241209 | 175700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20241209 | 175600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20241209 | 175500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20241209 | 175400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20241209 | 175300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20241209 | 175200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20241209 | 175100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 93 | 20241209 | 175000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20241209 | 174900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20241209 | 174800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20241209 | 174700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20241209 | 174600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20241209 | 174500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20241209 | 174400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20241209 | 174300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20241209 | 174200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20241209 | 174100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20241209 | 174000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20241209 | 173900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20241209 | 173800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20241209 | 173700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20241209 | 173600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20241209 | 173500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20241209 | 173400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20241209 | 173300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20241209 | 173200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20241209 | 173100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20241209 | 173000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20241209 | 172900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20241209 | 172800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20241209 | 172700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20241209 | 172600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20241209 | 172500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20241209 | 172400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20241209 | 172300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20241209 | 172200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20241209 | 172100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 123 | 20241209 | 172000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20241209 | 171900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20241209 | 171800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20241209 | 171700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20241209 | 171600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20241209 | 171500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20241209 | 171400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20241209 | 171300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20241209 | 171200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20241209 | 171100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20241209 | 171000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20241209 | 170900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20241209 | 170800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20241209 | 170700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20241209 | 170600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20241209 | 170500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20241209 | 170400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20241209 | 170300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20241209 | 170200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20241209 | 170100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20241209 | 170000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20241209 | 165900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20241209 | 165800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20241209 | 165700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20241209 | 165600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20241209 | 165500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20241209 | 165400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20241209 | 165300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20241209 | 165200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20241209 | 165100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 153 | 20241209 | 165000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20241209 | 164900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20241209 | 164800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20241209 | 164700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20241209 | 164600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20241209 | 164500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20241209 | 164400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20241209 | 164300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20241209 | 164200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20241209 | 164100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20241209 | 164000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20241209 | 163900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20241209 | 163800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20241209 | 163700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20241209 | 163600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20241209 | 163500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20241209 | 163400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20241209 | 163300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20241209 | 163200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20241209 | 163100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20241209 | 163000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20241209 | 162900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20241209 | 162800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20241209 | 162700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20241209 | 162600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20241209 | 162500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20241209 | 162400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20241209 | 162300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20241209 | 162200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20241209 | 162100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 183 | 20241209 | 162000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20241209 | 161900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20241209 | 161800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20241209 | 161700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20241209 | 161600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20241209 | 161500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20241209 | 161400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20241209 | 161300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20241209 | 161200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20241209 | 161100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20241209 | 161000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20241209 | 160900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20241209 | 160800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20241209 | 160700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20241209 | 160600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20241209 | 160500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20241209 | 160400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20241209 | 160300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20241209 | 160200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20241209 | 160100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20241209 | 160000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20241209 | 155900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20241209 | 155800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20241209 | 155700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20241209 | 155600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20241209 | 155500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20241209 | 155400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20241209 | 155300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20241209 | 155200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20241209 | 155100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 213 | 20241209 | 155000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20241209 | 154900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20241209 | 154800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20241209 | 154700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20241209 | 154600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20241209 | 154500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20241209 | 154400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20241209 | 154300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20241209 | 154200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20241209 | 154100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20241209 | 154000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20241209 | 153900 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20241209 | 153800 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20241209 | 153700 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20241209 | 153600 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20241209 | 153500 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20241209 | 153400 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20241209 | 153300 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 231 | 20241209 | 153200 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 232 | 20241209 | 153100 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 0 |
| 233 | 20241209 | 153000 | 4001730020 | 12800 | 12800 | 12800 | 12800 | 1812 |
| 234 | 20241209 | 152900 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 235 | 20241209 | 152800 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 236 | 20241209 | 152700 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 237 | 20241209 | 152600 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 238 | 20241209 | 152500 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 239 | 20241209 | 152400 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 240 | 20241209 | 152300 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 241 | 20241209 | 152200 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 242 | 20241209 | 152100 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 243 | 20241209 | 152000 | 3978536420 | 12740 | 12740 | 12740 | 12740 | 0 |
| 244 | 20241209 | 151900 | 3978536420 | 12740 | 12770 | 12770 | 12740 | 420 |
| 245 | 20241209 | 151800 | 3973181090 | 12810 | 12800 | 12810 | 12800 | 983 |
| 246 | 20241209 | 151700 | 3960590860 | 12830 | 12830 | 12830 | 12830 | 248 |
| 247 | 20241209 | 151600 | 3957409020 | 12830 | 12810 | 12830 | 12800 | 312 |
| 248 | 20241209 | 151500 | 3953409150 | 12810 | 12810 | 12810 | 12810 | 887 |
| 249 | 20241209 | 151400 | 3942046680 | 12800 | 12800 | 12800 | 12800 | 212 |
| 250 | 20241209 | 151300 | 3939333080 | 12800 | 12800 | 12800 | 12760 | 34 |
| 251 | 20241209 | 151200 | 3938898840 | 12810 | 12760 | 12810 | 12760 | 2 |
| 252 | 20241209 | 151100 | 3938873270 | 12750 | 12780 | 12780 | 12750 | 289 |
| 253 | 20241209 | 151000 | 3935185020 | 12770 | 12810 | 12810 | 12770 | 3 |
| 254 | 20241209 | 150900 | 3935146670 | 12810 | 12810 | 12820 | 12810 | 280 |
| 255 | 20241209 | 150800 | 3931559860 | 12770 | 12770 | 12770 | 12770 | 533 |
| 256 | 20241209 | 150700 | 3924753450 | 12770 | 12770 | 12770 | 12770 | 0 |
| 257 | 20241209 | 150600 | 3924753450 | 12770 | 12770 | 12770 | 12770 | 278 |
| 258 | 20241209 | 150500 | 3921203390 | 12770 | 12810 | 12810 | 12770 | 912 |
| 259 | 20241209 | 150400 | 3909543660 | 12850 | 12850 | 12850 | 12850 | 101 |
| 260 | 20241209 | 150300 | 3908245810 | 12850 | 12850 | 12850 | 12850 | 953 |
| 261 | 20241209 | 150200 | 3895999760 | 12850 | 12850 | 12850 | 12850 | 249 |
| 262 | 20241209 | 150100 | 3892800110 | 12850 | 12810 | 12850 | 12810 | 344 |
| 263 | 20241209 | 150000 | 3888383720 | 12810 | 12800 | 12810 | 12740 | 444 |
| 264 | 20241209 | 145900 | 3882710500 | 12800 | 12800 | 12800 | 12800 | 256 |
| 265 | 20241209 | 145800 | 3879433700 | 12740 | 12740 | 12740 | 12740 | 84 |
| 266 | 20241209 | 145700 | 3878363540 | 12730 | 12730 | 12730 | 12730 | 114 |
| 267 | 20241209 | 145600 | 3876912320 | 12730 | 12800 | 12800 | 12730 | 163 |
| 268 | 20241209 | 145500 | 3874835860 | 12800 | 12800 | 12800 | 12800 | 107 |
| 269 | 20241209 | 145400 | 3873466260 | 12730 | 12730 | 12730 | 12720 | 308 |
| 270 | 20241209 | 145300 | 3869545650 | 12730 | 12830 | 12830 | 12730 | 75 |
| 271 | 20241209 | 145200 | 3868587860 | 12830 | 12780 | 12830 | 12780 | 141 |
| 272 | 20241209 | 145100 | 3866785630 | 12730 | 12730 | 12730 | 12730 | 24 |
| 273 | 20241209 | 145000 | 3866480110 | 12720 | 12730 | 12730 | 12700 | 534 |
| 274 | 20241209 | 144900 | 3859691430 | 12710 | 12750 | 12790 | 12710 | 917 |
| 275 | 20241209 | 144800 | 3848017350 | 12750 | 12760 | 12760 | 12750 | 1524 |
| 276 | 20241209 | 144700 | 3828586260 | 12760 | 12760 | 12760 | 12760 | 0 |
| 277 | 20241209 | 144600 | 3828586260 | 12760 | 12840 | 12850 | 12760 | 1133 |
| 278 | 20241209 | 144500 | 3814107970 | 12850 | 12850 | 12850 | 12850 | 1 |
| 279 | 20241209 | 144400 | 3814095120 | 12770 | 12770 | 12770 | 12770 | 64 |
| 280 | 20241209 | 144300 | 3813277840 | 12770 | 12770 | 12770 | 12770 | 38 |
| 281 | 20241209 | 144200 | 3812792580 | 12770 | 12770 | 12770 | 12770 | 176 |
| 282 | 20241209 | 144100 | 3810545060 | 12770 | 12770 | 12770 | 12770 | 40 |
| 283 | 20241209 | 144000 | 3810034260 | 12760 | 12760 | 12760 | 12760 | 63 |
| 284 | 20241209 | 143900 | 3809230380 | 12760 | 12760 | 12850 | 12760 | 300 |
| 285 | 20241209 | 143800 | 3805392730 | 12760 | 12780 | 12780 | 12760 | 450 |
| 286 | 20241209 | 143700 | 3799646120 | 12860 | 12850 | 12860 | 12850 | 190 |
| 287 | 20241209 | 143600 | 3797203030 | 12760 | 12770 | 12770 | 12760 | 101 |
| 288 | 20241209 | 143500 | 3795914260 | 12860 | 12800 | 12860 | 12750 | 58 |
| 289 | 20241209 | 143400 | 3795173710 | 12750 | 12800 | 12800 | 12750 | 97 |
| 290 | 20241209 | 143300 | 3793936110 | 12800 | 12810 | 12810 | 12800 | 452 |
| 291 | 20241209 | 143200 | 3788150130 | 12810 | 12810 | 12810 | 12810 | 2 |
| 292 | 20241209 | 143100 | 3788124510 | 12830 | 12830 | 12830 | 12830 | 16 |
| 293 | 20241209 | 143000 | 3787919230 | 12830 | 12830 | 12830 | 12830 | 135 |
| 294 | 20241209 | 142900 | 3786187180 | 12830 | 12830 | 12830 | 12830 | 0 |
| 295 | 20241209 | 142800 | 3786187180 | 12830 | 12830 | 12830 | 12830 | 0 |
| 296 | 20241209 | 142700 | 3786187180 | 12830 | 12830 | 12830 | 12800 | 1093 |
| 297 | 20241209 | 142600 | 3772185220 | 12810 | 12830 | 12830 | 12810 | 170 |
| 298 | 20241209 | 142500 | 3770004960 | 12840 | 12840 | 12840 | 12840 | 183 |
| 299 | 20241209 | 142400 | 3767655240 | 12840 | 12940 | 12940 | 12840 | 101 |
| 300 | 20241209 | 142300 | 3766358200 | 12960 | 12910 | 12960 | 12900 | 605 |
| 301 | 20241209 | 142200 | 3758551940 | 12970 | 12900 | 12970 | 12900 | 250 |
| 302 | 20241209 | 142100 | 3755323440 | 12900 | 12910 | 12910 | 12900 | 123 |
| 303 | 20241209 | 142000 | 3753735740 | 12910 | 12920 | 12920 | 12910 | 4 |
| 304 | 20241209 | 141900 | 3753684090 | 12920 | 12930 | 12930 | 12920 | 22 |
| 305 | 20241209 | 141800 | 3753399640 | 12930 | 12930 | 12930 | 12930 | 1001 |
| 306 | 20241209 | 141700 | 3740456710 | 12920 | 12930 | 12990 | 12920 | 247 |
| 307 | 20241209 | 141600 | 3737251460 | 12940 | 12930 | 12990 | 12930 | 1120 |
| 308 | 20241209 | 141500 | 3722723600 | 12920 | 12890 | 12920 | 12890 | 186 |
| 309 | 20241209 | 141400 | 3720320630 | 12890 | 12890 | 12890 | 12890 | 50 |
| 310 | 20241209 | 141300 | 3719676130 | 12890 | 12880 | 12890 | 12880 | 94 |
| 311 | 20241209 | 141200 | 3718464520 | 12830 | 12830 | 12830 | 12830 | 0 |
| 312 | 20241209 | 141100 | 3718464520 | 12830 | 12860 | 12860 | 12810 | 284 |
| 313 | 20241209 | 141000 | 3714819480 | 12860 | 12860 | 12860 | 12860 | 13 |
| 314 | 20241209 | 140900 | 3714652300 | 12860 | 12800 | 12860 | 12800 | 25 |
| 315 | 20241209 | 140800 | 3714330920 | 12800 | 12800 | 12800 | 12800 | 100 |
| 316 | 20241209 | 140700 | 3713050920 | 12800 | 12800 | 12800 | 12800 | 17 |
| 317 | 20241209 | 140600 | 3712833320 | 12800 | 12800 | 12800 | 12800 | 10 |
| 318 | 20241209 | 140500 | 3712705320 | 12840 | 12850 | 12850 | 12840 | 274 |
| 319 | 20241209 | 140400 | 3709187150 | 12850 | 12920 | 12920 | 12850 | 56 |
| 320 | 20241209 | 140300 | 3708466430 | 12920 | 12910 | 12920 | 12910 | 3 |
| 321 | 20241209 | 140200 | 3708427680 | 12860 | 12900 | 12900 | 12860 | 133 |
| 322 | 20241209 | 140100 | 3706712020 | 12900 | 12880 | 12900 | 12880 | 538 |
| 323 | 20241209 | 140000 | 3699781840 | 12850 | 12850 | 12850 | 12850 | 0 |
| 324 | 20241209 | 135900 | 3699781840 | 12850 | 12880 | 12880 | 12850 | 90 |
| 325 | 20241209 | 135800 | 3698623540 | 12880 | 12880 | 12880 | 12850 | 295 |
| 326 | 20241209 | 135700 | 3694823970 | 12850 | 12850 | 12850 | 12850 | 0 |
| 327 | 20241209 | 135600 | 3694823970 | 12850 | 12850 | 12850 | 12850 | 30 |
| 328 | 20241209 | 135500 | 3694438470 | 12880 | 12870 | 12880 | 12870 | 609 |
| 329 | 20241209 | 135400 | 3686595500 | 12860 | 12840 | 12860 | 12840 | 219 |
| 330 | 20241209 | 135300 | 3683782440 | 12840 | 12790 | 12840 | 12790 | 792 |
| 331 | 20241209 | 135200 | 3673637870 | 12790 | 12730 | 12790 | 12730 | 200 |
| 332 | 20241209 | 135100 | 3671084090 | 12700 | 12700 | 12700 | 12700 | 1 |
| 333 | 20241209 | 135000 | 3671071390 | 12700 | 12720 | 12720 | 12700 | 847 |
| 334 | 20241209 | 134900 | 3660306490 | 12750 | 12730 | 12750 | 12730 | 211 |
| 335 | 20241209 | 134800 | 3657617940 | 12720 | 12730 | 12730 | 12720 | 294 |
| 336 | 20241209 | 134700 | 3653877940 | 12730 | 12720 | 12730 | 12720 | 122 |
| 337 | 20241209 | 134600 | 3652326080 | 12740 | 12740 | 12740 | 12740 | 0 |
| 338 | 20241209 | 134500 | 3652326080 | 12740 | 12740 | 12740 | 12740 | 31 |
| 339 | 20241209 | 134400 | 3651931140 | 12740 | 12740 | 12740 | 12700 | 147 |
| 340 | 20241209 | 134300 | 3650062580 | 12740 | 12740 | 12740 | 12740 | 285 |
| 341 | 20241209 | 134200 | 3646431680 | 12740 | 12700 | 12740 | 12700 | 40 |
| 342 | 20241209 | 134100 | 3645923560 | 12700 | 12710 | 12710 | 12700 | 410 |
| 343 | 20241209 | 134000 | 3640716400 | 12710 | 12720 | 12720 | 12710 | 500 |
| 344 | 20241209 | 133900 | 3634360840 | 12710 | 12710 | 12710 | 12710 | 0 |
| 345 | 20241209 | 133800 | 3634360840 | 12710 | 12710 | 12710 | 12710 | 2 |
| 346 | 20241209 | 133700 | 3634335420 | 12740 | 12740 | 12740 | 12740 | 100 |
| 347 | 20241209 | 133600 | 3633061420 | 12750 | 12750 | 12750 | 12750 | 0 |
| 348 | 20241209 | 133500 | 3633061420 | 12750 | 12710 | 12750 | 12710 | 243 |
| 349 | 20241209 | 133400 | 3629963570 | 12750 | 12750 | 12750 | 12750 | 10 |
| 350 | 20241209 | 133300 | 3629836070 | 12700 | 12700 | 12700 | 12700 | 250 |
| 351 | 20241209 | 133200 | 3626661070 | 12700 | 12700 | 12700 | 12690 | 110 |
| 352 | 20241209 | 133100 | 3625264740 | 12700 | 12720 | 12720 | 12700 | 511 |
| 353 | 20241209 | 133000 | 3618774490 | 12730 | 12730 | 12730 | 12730 | 0 |
| 354 | 20241209 | 132900 | 3618774490 | 12730 | 12720 | 12750 | 12700 | 89 |
| 355 | 20241209 | 132800 | 3617643250 | 12720 | 12720 | 12720 | 12700 | 215 |
| 356 | 20241209 | 132700 | 3614911810 | 12720 | 12730 | 12730 | 12720 | 1470 |
| 357 | 20241209 | 132600 | 3596210710 | 12740 | 12780 | 12780 | 12740 | 206 |
| 358 | 20241209 | 132500 | 3593578170 | 12790 | 12790 | 12790 | 12790 | 0 |
| 359 | 20241209 | 132400 | 3593578170 | 12790 | 12790 | 12790 | 12790 | 1 |
| 360 | 20241209 | 132300 | 3593565380 | 12730 | 12730 | 12780 | 12730 | 94 |
| 361 | 20241209 | 132200 | 3592366710 | 12790 | 12790 | 12790 | 12790 | 1 |
| 362 | 20241209 | 132100 | 3592353920 | 12740 | 12740 | 12740 | 12740 | 170 |
| 363 | 20241209 | 132000 | 3590188120 | 12740 | 12740 | 12740 | 12740 | 71 |
| 364 | 20241209 | 131900 | 3589283580 | 12740 | 12740 | 12740 | 12740 | 0 |
| 365 | 20241209 | 131800 | 3589283580 | 12740 | 12740 | 12740 | 12740 | 5 |
| 366 | 20241209 | 131700 | 3589219880 | 12740 | 12770 | 12770 | 12740 | 100 |
| 367 | 20241209 | 131600 | 3587945490 | 12770 | 12750 | 12770 | 12740 | 213 |
| 368 | 20241209 | 131500 | 3585231240 | 12750 | 12780 | 12780 | 12750 | 260 |
| 369 | 20241209 | 131400 | 3581911140 | 12780 | 12790 | 12790 | 12780 | 31 |
| 370 | 20241209 | 131300 | 3581514660 | 12790 | 12790 | 12790 | 12790 | 105 |
| 371 | 20241209 | 131200 | 3580171710 | 12790 | 12790 | 12790 | 12790 | 770 |
| 372 | 20241209 | 131100 | 3570323410 | 12750 | 12740 | 12750 | 12740 | 128 |
| 373 | 20241209 | 131000 | 3568691770 | 12740 | 12740 | 12740 | 12740 | 1 |
| 374 | 20241209 | 130900 | 3568679030 | 12740 | 12740 | 12740 | 12740 | 6 |
| 375 | 20241209 | 130800 | 3568602590 | 12740 | 12740 | 12740 | 12730 | 675 |
| 376 | 20241209 | 130700 | 3560003110 | 12740 | 12740 | 12740 | 12740 | 396 |
| 377 | 20241209 | 130600 | 3554958070 | 12740 | 12750 | 12750 | 12740 | 723 |
| 378 | 20241209 | 130500 | 3545746500 | 12750 | 12750 | 12750 | 12750 | 139 |
| 379 | 20241209 | 130400 | 3543974250 | 12750 | 12750 | 12750 | 12750 | 105 |
| 380 | 20241209 | 130300 | 3542635500 | 12750 | 12750 | 12750 | 12750 | 0 |
| 381 | 20241209 | 130200 | 3542635500 | 12750 | 12760 | 12760 | 12750 | 120 |
| 382 | 20241209 | 130100 | 3541105450 | 12750 | 12750 | 12750 | 12750 | 416 |
| 383 | 20241209 | 130000 | 3535801450 | 12750 | 12750 | 12760 | 12750 | 125 |
| 384 | 20241209 | 125900 | 3534207370 | 12750 | 12790 | 12790 | 12750 | 645 |
| 385 | 20241209 | 125800 | 3525977530 | 12790 | 12790 | 12790 | 12790 | 198 |
| 386 | 20241209 | 125700 | 3523445110 | 12790 | 12760 | 12790 | 12760 | 120 |
| 387 | 20241209 | 125600 | 3521913770 | 12770 | 12800 | 12800 | 12770 | 103 |
| 388 | 20241209 | 125500 | 3520598370 | 12830 | 12840 | 12840 | 12830 | 201 |
| 389 | 20241209 | 125400 | 3518018530 | 12770 | 12780 | 12780 | 12770 | 1176 |
| 390 | 20241209 | 125300 | 3503000510 | 12780 | 12810 | 12810 | 12780 | 1798 |
| 391 | 20241209 | 125200 | 3479986940 | 12810 | 12820 | 12850 | 12810 | 229 |
| 392 | 20241209 | 125100 | 3477046530 | 12820 | 12830 | 12830 | 12820 | 188 |
| 393 | 20241209 | 125000 | 3474635650 | 12830 | 12850 | 12850 | 12830 | 393 |
| 394 | 20241209 | 124900 | 3469585910 | 12850 | 12850 | 12850 | 12850 | 248 |
| 395 | 20241209 | 124800 | 3466399110 | 12850 | 12850 | 12850 | 12850 | 1 |
| 396 | 20241209 | 124700 | 3466386260 | 12850 | 12850 | 12850 | 12850 | 86 |
| 397 | 20241209 | 124600 | 3465281160 | 12850 | 12850 | 12850 | 12850 | 15 |
| 398 | 20241209 | 124500 | 3465088410 | 12810 | 12850 | 12870 | 12810 | 48 |
| 399 | 20241209 | 124400 | 3464471630 | 12870 | 12870 | 12870 | 12870 | 1015 |
| 400 | 20241209 | 124300 | 3451408580 | 12870 | 12810 | 12870 | 12810 | 52 |
| 401 | 20241209 | 124200 | 3450742200 | 12810 | 12830 | 12830 | 12810 | 272 |
| 402 | 20241209 | 124100 | 3447257390 | 12880 | 12880 | 12880 | 12880 | 4 |
| 403 | 20241209 | 124000 | 3447205870 | 12880 | 12840 | 12880 | 12810 | 29 |
| 404 | 20241209 | 123900 | 3446833880 | 12830 | 12820 | 12830 | 12820 | 76 |
| 405 | 20241209 | 123800 | 3445859490 | 12810 | 12820 | 12820 | 12810 | 216 |
| 406 | 20241209 | 123700 | 3443091370 | 12830 | 12870 | 12870 | 12830 | 413 |
| 407 | 20241209 | 123600 | 3437791730 | 12900 | 12900 | 12900 | 12900 | 26 |
| 408 | 20241209 | 123500 | 3437456330 | 12900 | 12840 | 12900 | 12840 | 159 |
| 409 | 20241209 | 123400 | 3435413630 | 12830 | 12830 | 12830 | 12830 | 0 |
| 410 | 20241209 | 123300 | 3435413630 | 12830 | 12850 | 12850 | 12830 | 188 |
| 411 | 20241209 | 123200 | 3432998120 | 12850 | 12850 | 12850 | 12840 | 294 |
| 412 | 20241209 | 123100 | 3429220260 | 12860 | 12900 | 12900 | 12860 | 508 |
| 413 | 20241209 | 123000 | 3422683360 | 12950 | 12950 | 12950 | 12950 | 10 |
| 414 | 20241209 | 122900 | 3422553860 | 12950 | 12870 | 12950 | 12870 | 786 |
| 415 | 20241209 | 122800 | 3412378430 | 12870 | 12870 | 12870 | 12870 | 170 |
| 416 | 20241209 | 122700 | 3410190530 | 12860 | 12860 | 12860 | 12860 | 333 |
| 417 | 20241209 | 122600 | 3405908150 | 12860 | 12860 | 12860 | 12850 | 115 |
| 418 | 20241209 | 122500 | 3404429370 | 12860 | 12890 | 12890 | 12860 | 208 |
| 419 | 20241209 | 122400 | 3401754000 | 12890 | 12890 | 12890 | 12890 | 57 |
| 420 | 20241209 | 122300 | 3401019270 | 12950 | 12950 | 12950 | 12950 | 200 |
| 421 | 20241209 | 122200 | 3398429270 | 12890 | 12890 | 12890 | 12890 | 1800 |
| 422 | 20241209 | 122100 | 3375227270 | 12890 | 12900 | 12900 | 12880 | 313 |
| 423 | 20241209 | 122000 | 3371189660 | 12900 | 12950 | 12950 | 12900 | 379 |
| 424 | 20241209 | 121900 | 3366293820 | 12950 | 12970 | 12970 | 12950 | 75 |
| 425 | 20241209 | 121800 | 3365321900 | 12970 | 13040 | 13040 | 12970 | 39 |
| 426 | 20241209 | 121700 | 3364815930 | 13000 | 13010 | 13010 | 13000 | 212 |
| 427 | 20241209 | 121600 | 3362059920 | 13000 | 13000 | 13000 | 13000 | 20 |
| 428 | 20241209 | 121500 | 3361799920 | 13000 | 13030 | 13030 | 13000 | 116 |
| 429 | 20241209 | 121400 | 3360288650 | 13030 | 13060 | 13060 | 13030 | 586 |
| 430 | 20241209 | 121300 | 3352636180 | 13070 | 13090 | 13090 | 13060 | 208 |
| 431 | 20241209 | 121200 | 3349917680 | 13060 | 13010 | 13070 | 13010 | 559 |
| 432 | 20241209 | 121100 | 3342618390 | 13030 | 13030 | 13030 | 13030 | 0 |
| 433 | 20241209 | 121000 | 3342618390 | 13030 | 12940 | 13030 | 12940 | 105 |
| 434 | 20241209 | 120900 | 3341250330 | 13000 | 13000 | 13000 | 13000 | 200 |
| 435 | 20241209 | 120800 | 3338650330 | 13000 | 12900 | 13000 | 12900 | 3096 |
| 436 | 20241209 | 120700 | 3298501650 | 12900 | 12900 | 12900 | 12900 | 0 |
| 437 | 20241209 | 120600 | 3298501650 | 12900 | 12900 | 12900 | 12900 | 38 |
| 438 | 20241209 | 120500 | 3298011450 | 12900 | 12900 | 12900 | 12900 | 63 |
| 439 | 20241209 | 120400 | 3297198750 | 12910 | 12890 | 12910 | 12890 | 48 |
| 440 | 20241209 | 120300 | 3296579970 | 12890 | 12890 | 12900 | 12890 | 973 |
| 441 | 20241209 | 120200 | 3284037900 | 12830 | 12830 | 12830 | 12830 | 14 |
| 442 | 20241209 | 120100 | 3283858280 | 12830 | 12830 | 12830 | 12830 | 0 |
| 443 | 20241209 | 120000 | 3283858280 | 12830 | 12880 | 12880 | 12830 | 16 |
| 444 | 20241209 | 115900 | 3283652500 | 12830 | 12850 | 12850 | 12830 | 248 |
| 445 | 20241209 | 115800 | 3280468550 | 12850 | 12890 | 12890 | 12850 | 570 |
| 446 | 20241209 | 115700 | 3273141410 | 12890 | 12890 | 12890 | 12890 | 0 |
| 447 | 20241209 | 115600 | 3273141410 | 12890 | 12890 | 12900 | 12890 | 907 |
| 448 | 20241209 | 115500 | 3261450170 | 12890 | 12890 | 12890 | 12890 | 0 |
| 449 | 20241209 | 115400 | 3261450170 | 12890 | 12880 | 12890 | 12880 | 16 |
| 450 | 20241209 | 115300 | 3261243980 | 12890 | 12880 | 12890 | 12880 | 226 |
| 451 | 20241209 | 115200 | 3258331890 | 12880 | 12880 | 12880 | 12880 | 0 |
| 452 | 20241209 | 115100 | 3258331890 | 12880 | 12880 | 12880 | 12880 | 650 |
| 453 | 20241209 | 115000 | 3249959890 | 12880 | 12880 | 12880 | 12820 | 28 |
| 454 | 20241209 | 114900 | 3249600500 | 12820 | 12820 | 12890 | 12820 | 536 |
| 455 | 20241209 | 114800 | 3242692510 | 12900 | 12900 | 12900 | 12900 | 28 |
| 456 | 20241209 | 114700 | 3242331310 | 12900 | 12820 | 12900 | 12820 | 93 |
| 457 | 20241209 | 114600 | 3241135340 | 12800 | 12800 | 12800 | 12800 | 147 |
| 458 | 20241209 | 114500 | 3239253740 | 12800 | 12800 | 12800 | 12800 | 19 |
| 459 | 20241209 | 114400 | 3239010540 | 12800 | 12750 | 12800 | 12750 | 206 |
| 460 | 20241209 | 114300 | 3236377360 | 12750 | 12750 | 12790 | 12750 | 43 |
| 461 | 20241209 | 114200 | 3235828790 | 12750 | 12750 | 12750 | 12750 | 9 |
| 462 | 20241209 | 114100 | 3235714040 | 12750 | 12750 | 12750 | 12750 | 317 |
| 463 | 20241209 | 114000 | 3231672290 | 12770 | 12790 | 12790 | 12770 | 223 |
| 464 | 20241209 | 113900 | 3228824420 | 12790 | 12770 | 12790 | 12770 | 156 |
| 465 | 20241209 | 113800 | 3226831360 | 12770 | 12770 | 12790 | 12770 | 223 |
| 466 | 20241209 | 113700 | 3223980790 | 12800 | 12800 | 12810 | 12770 | 426 |
| 467 | 20241209 | 113600 | 3218531850 | 12800 | 12800 | 12800 | 12800 | 147 |
| 468 | 20241209 | 113500 | 3216650250 | 12800 | 12800 | 12800 | 12800 | 14 |
| 469 | 20241209 | 113400 | 3216471050 | 12790 | 12800 | 12800 | 12790 | 108 |
| 470 | 20241209 | 113300 | 3215088680 | 12800 | 12830 | 12830 | 12800 | 102 |
| 471 | 20241209 | 113200 | 3213782630 | 12830 | 12830 | 12830 | 12830 | 255 |
| 472 | 20241209 | 113100 | 3210510980 | 12880 | 12880 | 12880 | 12880 | 940 |
| 473 | 20241209 | 113000 | 3198403780 | 12880 | 12900 | 12900 | 12880 | 45 |
| 474 | 20241209 | 112900 | 3197823580 | 12900 | 12900 | 12910 | 12900 | 1203 |
| 475 | 20241209 | 112800 | 3182304580 | 12880 | 12810 | 12880 | 12800 | 1798 |
| 476 | 20241209 | 112700 | 3159282480 | 12820 | 12820 | 12820 | 12820 | 37 |
| 477 | 20241209 | 112600 | 3158808140 | 12830 | 12830 | 12830 | 12830 | 52 |
| 478 | 20241209 | 112500 | 3158140980 | 12830 | 12870 | 12870 | 12830 | 866 |
| 479 | 20241209 | 112400 | 3147021430 | 12880 | 12850 | 12890 | 12850 | 216 |
| 480 | 20241209 | 112300 | 3144239560 | 12840 | 12780 | 12840 | 12780 | 612 |
| 481 | 20241209 | 112200 | 3136396860 | 12770 | 12770 | 12770 | 12760 | 430 |
| 482 | 20241209 | 112100 | 3130906760 | 12760 | 12830 | 12830 | 12760 | 77 |
| 483 | 20241209 | 112000 | 3129923680 | 12760 | 12750 | 12760 | 12750 | 333 |
| 484 | 20241209 | 111900 | 3125674640 | 12750 | 12750 | 12750 | 12750 | 142 |
| 485 | 20241209 | 111800 | 3123864140 | 12750 | 12800 | 12800 | 12750 | 66 |
| 486 | 20241209 | 111700 | 3123022170 | 12800 | 12800 | 12800 | 12800 | 0 |
| 487 | 20241209 | 111600 | 3123022170 | 12800 | 12830 | 12850 | 12800 | 340 |
| 488 | 20241209 | 111500 | 3118659990 | 12830 | 12830 | 12840 | 12740 | 528 |
| 489 | 20241209 | 111400 | 3111887330 | 12830 | 12830 | 12830 | 12830 | 200 |
| 490 | 20241209 | 111300 | 3109321330 | 12840 | 12770 | 12840 | 12730 | 1084 |
| 491 | 20241209 | 111200 | 3095419760 | 12820 | 12850 | 12850 | 12820 | 686 |
| 492 | 20241209 | 111100 | 3086606640 | 12840 | 12820 | 12850 | 12810 | 1412 |
| 493 | 20241209 | 111000 | 3068491200 | 12810 | 12810 | 12810 | 12810 | 478 |
| 494 | 20241209 | 110900 | 3062368020 | 12810 | 12810 | 12810 | 12810 | 300 |
| 495 | 20241209 | 110800 | 3058525020 | 12810 | 12810 | 12810 | 12740 | 365 |
| 496 | 20241209 | 110700 | 3053852800 | 12810 | 12730 | 12810 | 12730 | 237 |
| 497 | 20241209 | 110600 | 3050824400 | 12720 | 12730 | 12730 | 12720 | 40 |
| 498 | 20241209 | 110500 | 3050315300 | 12720 | 12830 | 12830 | 12710 | 2794 |
| 499 | 20241209 | 110400 | 3014680700 | 12830 | 12800 | 12830 | 12800 | 397 |
| 500 | 20241209 | 110300 | 3009588750 | 12760 | 12720 | 12760 | 12700 | 334 |
| 501 | 20241209 | 110200 | 3005335410 | 12700 | 12700 | 12700 | 12700 | 356 |
| 502 | 20241209 | 110100 | 3000814210 | 12670 | 12740 | 12740 | 12670 | 402 |
| 503 | 20241209 | 110000 | 2995694480 | 12740 | 12700 | 12740 | 12700 | 200 |
| 504 | 20241209 | 105900 | 2993148520 | 12660 | 12670 | 12680 | 12660 | 798 |
| 505 | 20241209 | 105800 | 2983040730 | 12680 | 12680 | 12680 | 12680 | 125 |
| 506 | 20241209 | 105700 | 2981455730 | 12680 | 12680 | 12680 | 12680 | 690 |
| 507 | 20241209 | 105600 | 2972706530 | 12680 | 12680 | 12690 | 12670 | 331 |
| 508 | 20241209 | 105500 | 2968509630 | 12680 | 12690 | 12690 | 12680 | 301 |
| 509 | 20241209 | 105400 | 2964689960 | 12680 | 12680 | 12690 | 12680 | 510 |
| 510 | 20241209 | 105300 | 2958219780 | 12680 | 12700 | 12700 | 12680 | 533 |
| 511 | 20241209 | 105200 | 2951461070 | 12760 | 12700 | 12760 | 12700 | 208 |
| 512 | 20241209 | 105100 | 2948813410 | 12690 | 12690 | 12690 | 12690 | 19 |
| 513 | 20241209 | 105000 | 2948572300 | 12680 | 12760 | 12760 | 12680 | 668 |
| 514 | 20241209 | 104900 | 2940071650 | 12750 | 12770 | 12770 | 12750 | 238 |
| 515 | 20241209 | 104800 | 2937033850 | 12770 | 12760 | 12770 | 12760 | 89 |
| 516 | 20241209 | 104700 | 2935898110 | 12720 | 12700 | 12720 | 12700 | 288 |
| 517 | 20241209 | 104600 | 2932238130 | 12670 | 12670 | 12750 | 12670 | 1665 |
| 518 | 20241209 | 104500 | 2911092010 | 12670 | 12700 | 12700 | 12670 | 937 |
| 519 | 20241209 | 104400 | 2899209810 | 12750 | 12700 | 12750 | 12660 | 376 |
| 520 | 20241209 | 104300 | 2894435850 | 12750 | 12700 | 12750 | 12700 | 192 |
| 521 | 20241209 | 104200 | 2891992850 | 12700 | 12710 | 12710 | 12680 | 1225 |
| 522 | 20241209 | 104100 | 2876439170 | 12700 | 12770 | 12770 | 12700 | 3393 |
| 523 | 20241209 | 104000 | 2833292190 | 12770 | 12770 | 12770 | 12710 | 1774 |
| 524 | 20241209 | 103900 | 2810671000 | 12790 | 12900 | 12900 | 12790 | 6162 |
| 525 | 20241209 | 103800 | 2731469450 | 12900 | 12890 | 12950 | 12890 | 645 |
| 526 | 20241209 | 103700 | 2723155320 | 12890 | 12890 | 12900 | 12890 | 400 |
| 527 | 20241209 | 103600 | 2717998310 | 12890 | 12890 | 12890 | 12890 | 100 |
| 528 | 20241209 | 103500 | 2716709310 | 12880 | 12890 | 12900 | 12880 | 309 |
| 529 | 20241209 | 103400 | 2712724340 | 12890 | 12900 | 12900 | 12890 | 1045 |
| 530 | 20241209 | 103300 | 2699249560 | 12890 | 12900 | 12900 | 12890 | 3 |
| 531 | 20241209 | 103200 | 2699210880 | 12890 | 12930 | 12930 | 12880 | 1254 |
| 532 | 20241209 | 103100 | 2683035540 | 12930 | 12960 | 12960 | 12930 | 582 |
| 533 | 20241209 | 103000 | 2675506720 | 12950 | 12970 | 12970 | 12950 | 1595 |
| 534 | 20241209 | 102900 | 2654833390 | 12970 | 12990 | 13000 | 12970 | 931 |
| 535 | 20241209 | 102800 | 2642748860 | 12990 | 12980 | 12990 | 12980 | 34 |
| 536 | 20241209 | 102700 | 2642307220 | 13030 | 12980 | 13030 | 12980 | 758 |
| 537 | 20241209 | 102600 | 2632460880 | 12980 | 13030 | 13030 | 12980 | 6503 |
| 538 | 20241209 | 102500 | 2547904850 | 13030 | 13060 | 13060 | 13030 | 408 |
| 539 | 20241209 | 102400 | 2542581980 | 13070 | 13090 | 13090 | 13070 | 1399 |
| 540 | 20241209 | 102300 | 2524284930 | 13090 | 13090 | 13090 | 13090 | 168 |
| 541 | 20241209 | 102200 | 2522085810 | 13090 | 13110 | 13110 | 13090 | 428 |
| 542 | 20241209 | 102100 | 2516477840 | 13110 | 13120 | 13120 | 13110 | 252 |
| 543 | 20241209 | 102000 | 2513174040 | 13120 | 13110 | 13120 | 13110 | 56 |
| 544 | 20241209 | 101900 | 2512439420 | 13110 | 13110 | 13120 | 13110 | 320 |
| 545 | 20241209 | 101800 | 2508243940 | 13100 | 13080 | 13100 | 13080 | 416 |
| 546 | 20241209 | 101700 | 2502796070 | 13090 | 13100 | 13100 | 13080 | 441 |
| 547 | 20241209 | 101600 | 2497022680 | 13100 | 13090 | 13110 | 13090 | 175 |
| 548 | 20241209 | 101500 | 2494729420 | 13090 | 13110 | 13110 | 13090 | 317 |
| 549 | 20241209 | 101400 | 2490578870 | 13110 | 13100 | 13110 | 13090 | 39 |
| 550 | 20241209 | 101300 | 2490068140 | 13100 | 13100 | 13100 | 13090 | 182 |
| 551 | 20241209 | 101200 | 2487684060 | 13110 | 13100 | 13110 | 13100 | 70 |
| 552 | 20241209 | 101100 | 2486767040 | 13100 | 13120 | 13120 | 13100 | 1612 |
| 553 | 20241209 | 101000 | 2465637680 | 13110 | 13120 | 13130 | 13110 | 2020 |
| 554 | 20241209 | 100900 | 2439149650 | 13120 | 13170 | 13170 | 13120 | 1857 |
| 555 | 20241209 | 100800 | 2414738220 | 13170 | 13190 | 13190 | 13160 | 326 |
| 556 | 20241209 | 100700 | 2410444680 | 13180 | 13180 | 13190 | 13160 | 13 |
| 557 | 20241209 | 100600 | 2410273430 | 13180 | 13140 | 13180 | 13140 | 242 |
| 558 | 20241209 | 100500 | 2407085770 | 13140 | 13160 | 13180 | 13140 | 330 |
| 559 | 20241209 | 100400 | 2402745520 | 13180 | 13120 | 13190 | 13120 | 202 |
| 560 | 20241209 | 100300 | 2400087800 | 13120 | 13120 | 13130 | 13110 | 810 |
| 561 | 20241209 | 100200 | 2389460450 | 13110 | 13110 | 13120 | 13110 | 160 |
| 562 | 20241209 | 100100 | 2387362550 | 13110 | 13170 | 13170 | 13110 | 205 |
| 563 | 20241209 | 100000 | 2384665040 | 13200 | 13160 | 13200 | 13100 | 1190 |
| 564 | 20241209 | 095900 | 2369009000 | 13160 | 13180 | 13180 | 13100 | 319 |
| 565 | 20241209 | 095800 | 2364815540 | 13100 | 13140 | 13170 | 13100 | 684 |
| 566 | 20241209 | 095700 | 2355818680 | 13130 | 13110 | 13140 | 13110 | 185 |
| 567 | 20241209 | 095600 | 2353389030 | 13110 | 13040 | 13110 | 13030 | 844 |
| 568 | 20241209 | 095500 | 2342346750 | 13090 | 13070 | 13090 | 13060 | 78 |
| 569 | 20241209 | 095400 | 2341327250 | 13070 | 13120 | 13120 | 13000 | 3066 |
| 570 | 20241209 | 095300 | 2301429880 | 13120 | 13100 | 13150 | 13020 | 2955 |
| 571 | 20241209 | 095200 | 2262844510 | 13130 | 13170 | 13230 | 13130 | 1328 |
| 572 | 20241209 | 095100 | 2245364210 | 13200 | 13150 | 13200 | 13150 | 604 |
| 573 | 20241209 | 095000 | 2237416210 | 13150 | 13200 | 13240 | 13150 | 1144 |
| 574 | 20241209 | 094900 | 2222331270 | 13190 | 13240 | 13240 | 13190 | 289 |
| 575 | 20241209 | 094800 | 2218516890 | 13240 | 13180 | 13240 | 13180 | 42 |
| 576 | 20241209 | 094700 | 2217963040 | 13180 | 13310 | 13350 | 13170 | 509 |
| 577 | 20241209 | 094600 | 2211236510 | 13350 | 13130 | 13360 | 13130 | 2973 |
| 578 | 20241209 | 094500 | 2171945450 | 13130 | 13060 | 13130 | 13060 | 1804 |
| 579 | 20241209 | 094400 | 2148324520 | 13060 | 13200 | 13250 | 13050 | 9096 |
| 580 | 20241209 | 094300 | 2029291180 | 13200 | 13100 | 13200 | 13030 | 9145 |
| 581 | 20241209 | 094200 | 1909010780 | 13100 | 13050 | 13140 | 12950 | 4101 |
| 582 | 20241209 | 094100 | 1855517770 | 13050 | 13140 | 13140 | 12930 | 2576 |
| 583 | 20241209 | 094000 | 1821959220 | 13140 | 13040 | 13190 | 12940 | 3903 |
| 584 | 20241209 | 093900 | 1771025480 | 13040 | 12970 | 13050 | 12920 | 4411 |
| 585 | 20241209 | 093800 | 1713732440 | 12970 | 12890 | 12970 | 12860 | 8511 |
| 586 | 20241209 | 093700 | 1603957070 | 12890 | 13100 | 13100 | 12890 | 6577 |
| 587 | 20241209 | 093600 | 1518381670 | 13100 | 13200 | 13200 | 13090 | 3974 |
| 588 | 20241209 | 093500 | 1466210030 | 13200 | 13140 | 13260 | 13120 | 1822 |
| 589 | 20241209 | 093400 | 1442170340 | 13140 | 13250 | 13260 | 13130 | 4442 |
| 590 | 20241209 | 093300 | 1383588160 | 13250 | 13200 | 13250 | 13140 | 3008 |
| 591 | 20241209 | 093200 | 1343925240 | 13200 | 13150 | 13260 | 13110 | 7014 |
| 592 | 20241209 | 093100 | 1251589490 | 13160 | 13160 | 13160 | 13160 | 0 |
| 593 | 20241209 | 093000 | 1251589490 | 13160 | 13250 | 13250 | 13160 | 111 |
| 594 | 20241209 | 092900 | 1250127740 | 13250 | 13260 | 13360 | 13160 | 2977 |
| 595 | 20241209 | 092800 | 1210824180 | 13200 | 13350 | 13360 | 13170 | 2439 |
| 596 | 20241209 | 092700 | 1178483440 | 13350 | 13200 | 13370 | 13170 | 3671 |
| 597 | 20241209 | 092600 | 1129810980 | 13190 | 13660 | 13660 | 13160 | 6204 |
| 598 | 20241209 | 092500 | 1046463430 | 13660 | 13760 | 13760 | 13550 | 2201 |
| 599 | 20241209 | 092400 | 1016522250 | 13760 | 13750 | 13880 | 13600 | 11108 |
| 600 | 20241209 | 092300 | 864483600 | 13750 | 13750 | 13860 | 13600 | 4160 |
| 601 | 20241209 | 092200 | 807274060 | 13750 | 13710 | 13880 | 13630 | 2722 |
| 602 | 20241209 | 092100 | 769770090 | 13710 | 13890 | 13890 | 13500 | 6910 |
| 603 | 20241209 | 092000 | 674763850 | 13890 | 13840 | 13890 | 13780 | 1403 |
| 604 | 20241209 | 091900 | 655334170 | 13840 | 13830 | 13860 | 13780 | 1624 |
| 605 | 20241209 | 091800 | 632922030 | 13860 | 13850 | 13880 | 13810 | 1963 |
| 606 | 20241209 | 091700 | 605706220 | 13850 | 13810 | 13890 | 13780 | 4096 |
| 607 | 20241209 | 091600 | 549183220 | 13810 | 13840 | 13920 | 13810 | 320 |
| 608 | 20241209 | 091500 | 544752110 | 13920 | 13840 | 13980 | 13770 | 2096 |
| 609 | 20241209 | 091400 | 515743700 | 13850 | 14000 | 14010 | 13840 | 2958 |
| 610 | 20241209 | 091300 | 474608980 | 14000 | 14180 | 14200 | 14000 | 2342 |
| 611 | 20241209 | 091200 | 441512250 | 14180 | 14210 | 14210 | 14180 | 1623 |
| 612 | 20241209 | 091100 | 418482620 | 14200 | 14200 | 14270 | 14190 | 1570 |
| 613 | 20241209 | 091000 | 396147950 | 14190 | 14250 | 14250 | 14180 | 3335 |
| 614 | 20241209 | 090900 | 348729620 | 14250 | 14400 | 14400 | 14250 | 1532 |
| 615 | 20241209 | 090800 | 326847150 | 14400 | 14240 | 14400 | 14240 | 2968 |
| 616 | 20241209 | 090700 | 284265250 | 14240 | 14250 | 14370 | 14240 | 1085 |
| 617 | 20241209 | 090600 | 268776680 | 14270 | 14400 | 14400 | 14230 | 2885 |
| 618 | 20241209 | 090500 | 227652020 | 14230 | 14480 | 14560 | 14230 | 3794 |
| 619 | 20241209 | 090400 | 172945570 | 14480 | 14600 | 14610 | 14450 | 1737 |
| 620 | 20241209 | 090300 | 147796680 | 14600 | 14600 | 14670 | 14480 | 2304 |
| 621 | 20241209 | 090200 | 114109290 | 14670 | 14440 | 14720 | 14440 | 355 |
| 622 | 20241209 | 090100 | 108919990 | 14320 | 14620 | 14630 | 14300 | 3957 |
| 623 | 20241209 | 090000 | 51951220 | 14610 | 14620 | 14740 | 14610 | 3540 |