30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 190700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 3 | 20241202 | 190600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20241202 | 190500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20241202 | 190400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20241202 | 190300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20241202 | 190200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20241202 | 190100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20241202 | 190000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20241202 | 185900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20241202 | 185800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20241202 | 185700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20241202 | 185600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20241202 | 185500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20241202 | 185400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20241202 | 185300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20241202 | 185200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20241202 | 185100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20241202 | 185000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20241202 | 184900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20241202 | 184800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20241202 | 184700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20241202 | 184600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20241202 | 184500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20241202 | 184400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20241202 | 184300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20241202 | 184200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20241202 | 184100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20241202 | 184000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20241202 | 183900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20241202 | 183800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20241202 | 183700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 33 | 20241202 | 183600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20241202 | 183500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20241202 | 183400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20241202 | 183300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20241202 | 183200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20241202 | 183100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20241202 | 183000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20241202 | 182900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20241202 | 182800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20241202 | 182700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20241202 | 182600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20241202 | 182500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20241202 | 182400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20241202 | 182300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20241202 | 182200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20241202 | 182100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20241202 | 182000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20241202 | 181900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20241202 | 181800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20241202 | 181700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20241202 | 181600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20241202 | 181500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20241202 | 181400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20241202 | 181300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20241202 | 181200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20241202 | 181100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20241202 | 181000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20241202 | 180900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20241202 | 180800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20241202 | 180700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 63 | 20241202 | 180600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20241202 | 180500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20241202 | 180400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20241202 | 180300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20241202 | 180200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20241202 | 180100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20241202 | 180000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20241202 | 175900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20241202 | 175800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20241202 | 175700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20241202 | 175600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20241202 | 175500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20241202 | 175400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20241202 | 175300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20241202 | 175200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20241202 | 175100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20241202 | 175000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20241202 | 174900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20241202 | 174800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20241202 | 174700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20241202 | 174600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20241202 | 174500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20241202 | 174400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20241202 | 174300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20241202 | 174200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20241202 | 174100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20241202 | 174000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20241202 | 173900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20241202 | 173800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20241202 | 173700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 93 | 20241202 | 173600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20241202 | 173500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20241202 | 173400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20241202 | 173300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20241202 | 173200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20241202 | 173100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20241202 | 173000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20241202 | 172900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20241202 | 172800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20241202 | 172700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20241202 | 172600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20241202 | 172500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20241202 | 172400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20241202 | 172300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20241202 | 172200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20241202 | 172100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20241202 | 172000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20241202 | 171900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20241202 | 171800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20241202 | 171700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20241202 | 171600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20241202 | 171500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20241202 | 171400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20241202 | 171300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20241202 | 171200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20241202 | 171100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20241202 | 171000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20241202 | 170900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20241202 | 170800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20241202 | 170700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 123 | 20241202 | 170600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20241202 | 170500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20241202 | 170400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20241202 | 170300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20241202 | 170200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20241202 | 170100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20241202 | 170000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20241202 | 165900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20241202 | 165800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20241202 | 165700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20241202 | 165600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20241202 | 165500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20241202 | 165400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20241202 | 165300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20241202 | 165200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20241202 | 165100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20241202 | 165000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20241202 | 164900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20241202 | 164800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20241202 | 164700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20241202 | 164600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20241202 | 164500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20241202 | 164400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20241202 | 164300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20241202 | 164200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20241202 | 164100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20241202 | 164000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20241202 | 163900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20241202 | 163800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20241202 | 163700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 153 | 20241202 | 163600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20241202 | 163500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20241202 | 163400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20241202 | 163300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20241202 | 163200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20241202 | 163100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20241202 | 163000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20241202 | 162900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20241202 | 162800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20241202 | 162700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20241202 | 162600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20241202 | 162500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20241202 | 162400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20241202 | 162300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20241202 | 162200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20241202 | 162100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20241202 | 162000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20241202 | 161900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20241202 | 161800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20241202 | 161700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20241202 | 161600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20241202 | 161500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20241202 | 161400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20241202 | 161300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20241202 | 161200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20241202 | 161100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20241202 | 161000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20241202 | 160900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20241202 | 160800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20241202 | 160700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 183 | 20241202 | 160600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20241202 | 160500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20241202 | 160400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20241202 | 160300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20241202 | 160200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20241202 | 160100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20241202 | 160000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20241202 | 155900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20241202 | 155800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20241202 | 155700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20241202 | 155600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20241202 | 155500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20241202 | 155400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20241202 | 155300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20241202 | 155200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20241202 | 155100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20241202 | 155000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20241202 | 154900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20241202 | 154800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20241202 | 154700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20241202 | 154600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20241202 | 154500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20241202 | 154400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20241202 | 154300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20241202 | 154200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20241202 | 154100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20241202 | 154000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20241202 | 153900 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20241202 | 153800 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20241202 | 153700 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 213 | 20241202 | 153600 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 214 | 20241202 | 153500 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20241202 | 153400 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20241202 | 153300 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20241202 | 153200 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20241202 | 153100 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20241202 | 153000 | 10182500940 | 7850 | 7850 | 7850 | 7850 | 6067 |
| 220 | 20241202 | 152900 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20241202 | 152800 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20241202 | 152700 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20241202 | 152600 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20241202 | 152500 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 225 | 20241202 | 152400 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 226 | 20241202 | 152300 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 227 | 20241202 | 152200 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 228 | 20241202 | 152100 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 229 | 20241202 | 152000 | 10134874990 | 7850 | 7850 | 7850 | 7850 | 0 |
| 230 | 20241202 | 151900 | 10134874990 | 7850 | 7800 | 7870 | 7800 | 3227 |
| 231 | 20241202 | 151800 | 10109549570 | 7800 | 7760 | 7800 | 7760 | 1184 |
| 232 | 20241202 | 151700 | 10100350790 | 7750 | 7750 | 7780 | 7750 | 1347 |
| 233 | 20241202 | 151600 | 10089904760 | 7750 | 7740 | 7780 | 7740 | 420 |
| 234 | 20241202 | 151500 | 10086652340 | 7740 | 7740 | 7770 | 7740 | 2919 |
| 235 | 20241202 | 151400 | 10064033240 | 7740 | 7780 | 7780 | 7730 | 1358 |
| 236 | 20241202 | 151300 | 10053498910 | 7770 | 7770 | 7790 | 7770 | 935 |
| 237 | 20241202 | 151200 | 10046233210 | 7770 | 7770 | 7770 | 7730 | 1345 |
| 238 | 20241202 | 151100 | 10035794800 | 7770 | 7750 | 7770 | 7680 | 6504 |
| 239 | 20241202 | 151000 | 9985646050 | 7760 | 7800 | 7800 | 7760 | 2058 |
| 240 | 20241202 | 150900 | 9969659040 | 7800 | 7800 | 7830 | 7790 | 1948 |
| 241 | 20241202 | 150800 | 9954462520 | 7800 | 7900 | 7900 | 7800 | 415 |
| 242 | 20241202 | 150700 | 9951221120 | 7900 | 7800 | 7930 | 7780 | 2541 |
| 243 | 20241202 | 150600 | 9931250120 | 7790 | 7780 | 7810 | 7780 | 630 |
| 244 | 20241202 | 150500 | 9926343810 | 7790 | 7820 | 7830 | 7790 | 378 |
| 245 | 20241202 | 150400 | 9923391320 | 7820 | 7790 | 7820 | 7790 | 852 |
| 246 | 20241202 | 150300 | 9916754180 | 7780 | 7790 | 7790 | 7780 | 1004 |
| 247 | 20241202 | 150200 | 9908937060 | 7780 | 7860 | 7860 | 7780 | 1224 |
| 248 | 20241202 | 150100 | 9899373330 | 7850 | 7800 | 7850 | 7780 | 2378 |
| 249 | 20241202 | 150000 | 9880799830 | 7800 | 7820 | 7820 | 7780 | 621 |
| 250 | 20241202 | 145900 | 9875966050 | 7830 | 7860 | 7860 | 7790 | 570 |
| 251 | 20241202 | 145800 | 9871509770 | 7870 | 7870 | 7880 | 7870 | 398 |
| 252 | 20241202 | 145700 | 9868377480 | 7850 | 7860 | 7880 | 7850 | 921 |
| 253 | 20241202 | 145600 | 9861138450 | 7860 | 7810 | 7910 | 7810 | 1290 |
| 254 | 20241202 | 145500 | 9850999720 | 7810 | 7810 | 7810 | 7790 | 432 |
| 255 | 20241202 | 145400 | 9847629900 | 7810 | 7790 | 7810 | 7770 | 1083 |
| 256 | 20241202 | 145300 | 9839192940 | 7790 | 7810 | 7810 | 7780 | 1346 |
| 257 | 20241202 | 145200 | 9828707380 | 7810 | 7810 | 7810 | 7800 | 1001 |
| 258 | 20241202 | 145100 | 9820897050 | 7810 | 7880 | 7880 | 7800 | 3102 |
| 259 | 20241202 | 145000 | 9796651910 | 7880 | 7910 | 7910 | 7820 | 1866 |
| 260 | 20241202 | 144900 | 9782028030 | 7910 | 7890 | 7920 | 7860 | 1926 |
| 261 | 20241202 | 144800 | 9766864300 | 7890 | 7920 | 7920 | 7870 | 369 |
| 262 | 20241202 | 144700 | 9763949580 | 7920 | 7870 | 7920 | 7870 | 220 |
| 263 | 20241202 | 144600 | 9762217490 | 7870 | 7900 | 7970 | 7870 | 682 |
| 264 | 20241202 | 144500 | 9756844610 | 7900 | 7930 | 7930 | 7870 | 1380 |
| 265 | 20241202 | 144400 | 9745964650 | 7930 | 7990 | 8070 | 7920 | 5661 |
| 266 | 20241202 | 144300 | 9700638750 | 7990 | 7870 | 7990 | 7870 | 2536 |
| 267 | 20241202 | 144200 | 9680454450 | 7870 | 7850 | 7970 | 7850 | 1663 |
| 268 | 20241202 | 144100 | 9667281900 | 7860 | 7810 | 7860 | 7800 | 1056 |
| 269 | 20241202 | 144000 | 9659039330 | 7830 | 7780 | 7830 | 7780 | 407 |
| 270 | 20241202 | 143900 | 9655872280 | 7780 | 7820 | 7850 | 7780 | 1896 |
| 271 | 20241202 | 143800 | 9641101310 | 7820 | 7810 | 7850 | 7780 | 1260 |
| 272 | 20241202 | 143700 | 9631255340 | 7820 | 7800 | 7820 | 7790 | 1052 |
| 273 | 20241202 | 143600 | 9623034470 | 7790 | 7780 | 7790 | 7770 | 2112 |
| 274 | 20241202 | 143500 | 9606603910 | 7780 | 7780 | 7820 | 7770 | 5310 |
| 275 | 20241202 | 143400 | 9565256210 | 7790 | 7810 | 7840 | 7750 | 4892 |
| 276 | 20241202 | 143300 | 9527187580 | 7800 | 7830 | 7830 | 7750 | 4356 |
| 277 | 20241202 | 143200 | 9493262450 | 7820 | 7900 | 7910 | 7810 | 3694 |
| 278 | 20241202 | 143100 | 9464259180 | 7910 | 7930 | 7940 | 7910 | 3221 |
| 279 | 20241202 | 143000 | 9438726210 | 7930 | 7960 | 7960 | 7930 | 1932 |
| 280 | 20241202 | 142900 | 9423383690 | 7980 | 7950 | 7980 | 7940 | 580 |
| 281 | 20241202 | 142800 | 9418776130 | 7940 | 7950 | 7960 | 7940 | 1218 |
| 282 | 20241202 | 142700 | 9409087990 | 7960 | 8000 | 8010 | 7960 | 262 |
| 283 | 20241202 | 142600 | 9406997370 | 7990 | 8010 | 8010 | 7980 | 1739 |
| 284 | 20241202 | 142500 | 9393091580 | 8020 | 8000 | 8040 | 8000 | 134 |
| 285 | 20241202 | 142400 | 9392016480 | 8040 | 8050 | 8060 | 8000 | 1018 |
| 286 | 20241202 | 142300 | 9383834650 | 8060 | 7980 | 8060 | 7980 | 2064 |
| 287 | 20241202 | 142200 | 9367349570 | 7980 | 8000 | 8060 | 7940 | 2711 |
| 288 | 20241202 | 142100 | 9345725890 | 8010 | 8040 | 8040 | 8000 | 1260 |
| 289 | 20241202 | 142000 | 9335624060 | 8040 | 8060 | 8060 | 8040 | 1177 |
| 290 | 20241202 | 141900 | 9326155880 | 8110 | 8030 | 8110 | 8030 | 1917 |
| 291 | 20241202 | 141800 | 9310722620 | 8050 | 8140 | 8140 | 8050 | 765 |
| 292 | 20241202 | 141700 | 9304533900 | 8150 | 8160 | 8170 | 8150 | 2631 |
| 293 | 20241202 | 141600 | 9283064290 | 8160 | 8160 | 8190 | 8160 | 1421 |
| 294 | 20241202 | 141500 | 9271461310 | 8160 | 8190 | 8220 | 8150 | 1054 |
| 295 | 20241202 | 141400 | 9262842650 | 8190 | 8190 | 8190 | 8190 | 641 |
| 296 | 20241202 | 141300 | 9257592860 | 8190 | 8160 | 8200 | 8160 | 2353 |
| 297 | 20241202 | 141200 | 9238341190 | 8130 | 8090 | 8130 | 8090 | 689 |
| 298 | 20241202 | 141100 | 9232755170 | 8110 | 8070 | 8110 | 8050 | 999 |
| 299 | 20241202 | 141000 | 9224700100 | 8070 | 8080 | 8080 | 8050 | 350 |
| 300 | 20241202 | 140900 | 9221875780 | 8070 | 8070 | 8070 | 8070 | 401 |
| 301 | 20241202 | 140800 | 9218639710 | 8080 | 8020 | 8080 | 8000 | 1521 |
| 302 | 20241202 | 140700 | 9206421660 | 8010 | 8000 | 8040 | 7990 | 577 |
| 303 | 20241202 | 140600 | 9201806780 | 8000 | 8000 | 8040 | 7990 | 771 |
| 304 | 20241202 | 140500 | 9195640710 | 8000 | 7950 | 8000 | 7950 | 3868 |
| 305 | 20241202 | 140400 | 9164843270 | 7930 | 7990 | 8000 | 7930 | 2559 |
| 306 | 20241202 | 140300 | 9144476030 | 8000 | 8060 | 8060 | 8000 | 2446 |
| 307 | 20241202 | 140200 | 9124857560 | 8060 | 8060 | 8080 | 8040 | 634 |
| 308 | 20241202 | 140100 | 9119750700 | 8020 | 8030 | 8060 | 8020 | 512 |
| 309 | 20241202 | 140000 | 9115636630 | 8090 | 8060 | 8090 | 8020 | 4814 |
| 310 | 20241202 | 135900 | 9076939200 | 8060 | 8110 | 8120 | 8060 | 2811 |
| 311 | 20241202 | 135800 | 9054218560 | 8120 | 8120 | 8140 | 8110 | 2597 |
| 312 | 20241202 | 135700 | 9033128220 | 8120 | 8230 | 8230 | 8120 | 1733 |
| 313 | 20241202 | 135600 | 9018961160 | 8230 | 8200 | 8250 | 8200 | 484 |
| 314 | 20241202 | 135500 | 9014982060 | 8170 | 8180 | 8180 | 8160 | 1043 |
| 315 | 20241202 | 135400 | 9006458890 | 8200 | 8150 | 8250 | 8130 | 2411 |
| 316 | 20241202 | 135300 | 8986766250 | 8150 | 8170 | 8190 | 8150 | 4322 |
| 317 | 20241202 | 135200 | 8951524210 | 8180 | 8200 | 8200 | 8170 | 810 |
| 318 | 20241202 | 135100 | 8944899670 | 8190 | 8200 | 8200 | 8150 | 2995 |
| 319 | 20241202 | 135000 | 8920441260 | 8220 | 8270 | 8300 | 8190 | 3455 |
| 320 | 20241202 | 134900 | 8892004650 | 8270 | 8280 | 8280 | 8270 | 2524 |
| 321 | 20241202 | 134800 | 8871128980 | 8330 | 8270 | 8330 | 8270 | 3654 |
| 322 | 20241202 | 134700 | 8840902440 | 8270 | 8310 | 8310 | 8270 | 919 |
| 323 | 20241202 | 134600 | 8833279360 | 8330 | 8350 | 8350 | 8330 | 503 |
| 324 | 20241202 | 134500 | 8829083730 | 8350 | 8350 | 8350 | 8350 | 246 |
| 325 | 20241202 | 134400 | 8827029630 | 8350 | 8320 | 8350 | 8310 | 487 |
| 326 | 20241202 | 134300 | 8822980870 | 8300 | 8350 | 8350 | 8300 | 1059 |
| 327 | 20241202 | 134200 | 8814168860 | 8350 | 8370 | 8380 | 8350 | 643 |
| 328 | 20241202 | 134100 | 8808792290 | 8390 | 8370 | 8390 | 8350 | 1358 |
| 329 | 20241202 | 134000 | 8797445730 | 8370 | 8350 | 8380 | 8310 | 1793 |
| 330 | 20241202 | 133900 | 8782458190 | 8350 | 8290 | 8350 | 8280 | 2085 |
| 331 | 20241202 | 133800 | 8765144470 | 8290 | 8280 | 8300 | 8270 | 1292 |
| 332 | 20241202 | 133700 | 8754450290 | 8280 | 8280 | 8310 | 8270 | 1679 |
| 333 | 20241202 | 133600 | 8740545860 | 8320 | 8290 | 8320 | 8280 | 1315 |
| 334 | 20241202 | 133500 | 8729644420 | 8290 | 8320 | 8320 | 8290 | 1052 |
| 335 | 20241202 | 133400 | 8720915480 | 8320 | 8300 | 8330 | 8300 | 1102 |
| 336 | 20241202 | 133300 | 8711757180 | 8300 | 8360 | 8360 | 8300 | 2426 |
| 337 | 20241202 | 133200 | 8691535180 | 8390 | 8390 | 8390 | 8360 | 806 |
| 338 | 20241202 | 133100 | 8684790240 | 8390 | 8330 | 8390 | 8330 | 851 |
| 339 | 20241202 | 133000 | 8677676000 | 8320 | 8330 | 8330 | 8300 | 2053 |
| 340 | 20241202 | 132900 | 8660614760 | 8330 | 8370 | 8390 | 8320 | 2481 |
| 341 | 20241202 | 132800 | 8639909370 | 8390 | 8380 | 8420 | 8370 | 1104 |
| 342 | 20241202 | 132700 | 8630655670 | 8380 | 8370 | 8440 | 8370 | 2754 |
| 343 | 20241202 | 132600 | 8607525230 | 8370 | 8450 | 8460 | 8350 | 3224 |
| 344 | 20241202 | 132500 | 8580363100 | 8460 | 8480 | 8500 | 8410 | 6338 |
| 345 | 20241202 | 132400 | 8526869420 | 8480 | 8390 | 8480 | 8320 | 8718 |
| 346 | 20241202 | 132300 | 8453704920 | 8390 | 8260 | 8390 | 8250 | 3194 |
| 347 | 20241202 | 132200 | 8427129290 | 8250 | 8200 | 8250 | 8200 | 1284 |
| 348 | 20241202 | 132100 | 8416560740 | 8220 | 8160 | 8260 | 8160 | 811 |
| 349 | 20241202 | 132000 | 8409913890 | 8160 | 8220 | 8250 | 8150 | 3318 |
| 350 | 20241202 | 131900 | 8382705390 | 8220 | 8180 | 8260 | 8180 | 2933 |
| 351 | 20241202 | 131800 | 8358616830 | 8160 | 8290 | 8290 | 8120 | 9124 |
| 352 | 20241202 | 131700 | 8283842680 | 8290 | 8300 | 8300 | 8270 | 1393 |
| 353 | 20241202 | 131600 | 8272288000 | 8320 | 8330 | 8330 | 8300 | 453 |
| 354 | 20241202 | 131500 | 8268519430 | 8330 | 8340 | 8340 | 8330 | 1148 |
| 355 | 20241202 | 131400 | 8258947740 | 8340 | 8310 | 8370 | 8310 | 473 |
| 356 | 20241202 | 131300 | 8255001900 | 8310 | 8350 | 8350 | 8310 | 1834 |
| 357 | 20241202 | 131200 | 8239742300 | 8350 | 8380 | 8380 | 8350 | 1350 |
| 358 | 20241202 | 131100 | 8228457120 | 8400 | 8350 | 8400 | 8350 | 2295 |
| 359 | 20241202 | 131000 | 8209238310 | 8360 | 8370 | 8400 | 8360 | 269 |
| 360 | 20241202 | 130900 | 8206987600 | 8390 | 8370 | 8390 | 8370 | 1567 |
| 361 | 20241202 | 130800 | 8193865060 | 8370 | 8380 | 8410 | 8370 | 624 |
| 362 | 20241202 | 130700 | 8188635470 | 8380 | 8420 | 8450 | 8380 | 2896 |
| 363 | 20241202 | 130600 | 8164261980 | 8420 | 8380 | 8480 | 8380 | 3092 |
| 364 | 20241202 | 130500 | 8138155400 | 8370 | 8320 | 8380 | 8320 | 790 |
| 365 | 20241202 | 130400 | 8131559210 | 8320 | 8350 | 8350 | 8320 | 896 |
| 366 | 20241202 | 130300 | 8124085630 | 8350 | 8320 | 8390 | 8310 | 1777 |
| 367 | 20241202 | 130200 | 8109256950 | 8320 | 8330 | 8380 | 8320 | 1372 |
| 368 | 20241202 | 130100 | 8097830830 | 8380 | 8330 | 8400 | 8320 | 3450 |
| 369 | 20241202 | 130000 | 8068944570 | 8340 | 8360 | 8360 | 8330 | 1915 |
| 370 | 20241202 | 125900 | 8052971170 | 8400 | 8350 | 8400 | 8340 | 3766 |
| 371 | 20241202 | 125800 | 8021513330 | 8350 | 8440 | 8440 | 8350 | 2180 |
| 372 | 20241202 | 125700 | 8003186810 | 8440 | 8460 | 8470 | 8440 | 4964 |
| 373 | 20241202 | 125600 | 7961224330 | 8460 | 8370 | 8490 | 8340 | 6705 |
| 374 | 20241202 | 125500 | 7904841260 | 8370 | 8390 | 8470 | 8370 | 4383 |
| 375 | 20241202 | 125400 | 7868025010 | 8380 | 8490 | 8500 | 8380 | 9883 |
| 376 | 20241202 | 125300 | 7784690270 | 8490 | 8450 | 8560 | 8450 | 12461 |
| 377 | 20241202 | 125200 | 7678656190 | 8470 | 8340 | 8540 | 8340 | 14533 |
| 378 | 20241202 | 125100 | 7555404440 | 8340 | 8280 | 8360 | 8280 | 5971 |
| 379 | 20241202 | 125000 | 7505658460 | 8280 | 8230 | 8280 | 8230 | 6503 |
| 380 | 20241202 | 124900 | 7451981100 | 8230 | 8130 | 8230 | 8130 | 2010 |
| 381 | 20241202 | 124800 | 7435568050 | 8150 | 8170 | 8190 | 8130 | 4680 |
| 382 | 20241202 | 124700 | 7397434220 | 8150 | 8170 | 8200 | 8110 | 3304 |
| 383 | 20241202 | 124600 | 7370509960 | 8160 | 8090 | 8160 | 8080 | 8304 |
| 384 | 20241202 | 124500 | 7303294160 | 8090 | 8240 | 8240 | 8090 | 12752 |
| 385 | 20241202 | 124400 | 7199114480 | 8240 | 8250 | 8260 | 8220 | 3501 |
| 386 | 20241202 | 124300 | 7170272700 | 8240 | 8340 | 8340 | 8240 | 6837 |
| 387 | 20241202 | 124200 | 7113626270 | 8330 | 8340 | 8370 | 8330 | 2391 |
| 388 | 20241202 | 124100 | 7093670250 | 8360 | 8380 | 8380 | 8320 | 2113 |
| 389 | 20241202 | 124000 | 7076013860 | 8380 | 8430 | 8440 | 8360 | 3516 |
| 390 | 20241202 | 123900 | 7046479980 | 8440 | 8360 | 8480 | 8330 | 6987 |
| 391 | 20241202 | 123800 | 6987847410 | 8380 | 8330 | 8390 | 8330 | 5773 |
| 392 | 20241202 | 123700 | 6939702910 | 8330 | 8370 | 8380 | 8330 | 9299 |
| 393 | 20241202 | 123600 | 6862026330 | 8370 | 8420 | 8440 | 8370 | 4905 |
| 394 | 20241202 | 123500 | 6820825770 | 8410 | 8430 | 8440 | 8390 | 5971 |
| 395 | 20241202 | 123400 | 6770630380 | 8430 | 8490 | 8520 | 8410 | 6422 |
| 396 | 20241202 | 123300 | 6716380300 | 8490 | 8460 | 8560 | 8460 | 5599 |
| 397 | 20241202 | 123200 | 6668824520 | 8470 | 8500 | 8510 | 8460 | 9495 |
| 398 | 20241202 | 123100 | 6588387570 | 8500 | 8560 | 8560 | 8460 | 10785 |
| 399 | 20241202 | 123000 | 6496580050 | 8560 | 8640 | 8670 | 8550 | 16850 |
| 400 | 20241202 | 122900 | 6351827400 | 8640 | 8560 | 8670 | 8550 | 13464 |
| 401 | 20241202 | 122800 | 6236188820 | 8570 | 8660 | 8670 | 8520 | 38386 |
| 402 | 20241202 | 122700 | 5905726540 | 8660 | 8450 | 8680 | 8410 | 50346 |
| 403 | 20241202 | 122600 | 5472871030 | 8460 | 8520 | 8550 | 8420 | 8946 |
| 404 | 20241202 | 122500 | 5397023940 | 8550 | 8570 | 8590 | 8500 | 7695 |
| 405 | 20241202 | 122400 | 5331320540 | 8570 | 8490 | 8580 | 8490 | 4319 |
| 406 | 20241202 | 122300 | 5294519500 | 8490 | 8560 | 8580 | 8470 | 15844 |
| 407 | 20241202 | 122200 | 5159183080 | 8570 | 8540 | 8600 | 8540 | 11930 |
| 408 | 20241202 | 122100 | 5056808840 | 8550 | 8600 | 8610 | 8490 | 15621 |
| 409 | 20241202 | 122000 | 4923318820 | 8600 | 8600 | 8650 | 8550 | 33988 |
| 410 | 20241202 | 121900 | 4630546430 | 8570 | 8460 | 8630 | 8460 | 16580 |
| 411 | 20241202 | 121800 | 4488539270 | 8460 | 8560 | 8600 | 8460 | 16874 |
| 412 | 20241202 | 121700 | 4344375580 | 8550 | 8280 | 8650 | 8280 | 41673 |
| 413 | 20241202 | 121600 | 3990130690 | 8280 | 8360 | 8360 | 8270 | 20112 |
| 414 | 20241202 | 121500 | 3822829170 | 8360 | 8440 | 8460 | 8340 | 13455 |
| 415 | 20241202 | 121400 | 3709949360 | 8440 | 8420 | 8550 | 8410 | 16468 |
| 416 | 20241202 | 121300 | 3570419810 | 8420 | 8480 | 8480 | 8400 | 7123 |
| 417 | 20241202 | 121200 | 3510401680 | 8480 | 8390 | 8480 | 8320 | 12364 |
| 418 | 20241202 | 121100 | 3406838830 | 8410 | 8490 | 8540 | 8370 | 21500 |
| 419 | 20241202 | 121000 | 3224971920 | 8500 | 8320 | 8540 | 8310 | 48859 |
| 420 | 20241202 | 120900 | 2813223080 | 8310 | 8440 | 8440 | 8290 | 19318 |
| 421 | 20241202 | 120800 | 2652275330 | 8440 | 8420 | 8450 | 8390 | 20361 |
| 422 | 20241202 | 120700 | 2480771290 | 8240 | 8240 | 8240 | 8240 | 0 |
| 423 | 20241202 | 120600 | 2480771290 | 8240 | 8030 | 8240 | 8030 | 14046 |
| 424 | 20241202 | 120500 | 2366210140 | 8030 | 8030 | 8030 | 7940 | 2447 |
| 425 | 20241202 | 120400 | 2346676110 | 8020 | 8060 | 8070 | 8020 | 4119 |
| 426 | 20241202 | 120300 | 2313505670 | 8060 | 7980 | 8070 | 7950 | 4697 |
| 427 | 20241202 | 120200 | 2275685650 | 7980 | 8020 | 8030 | 7940 | 1181 |
| 428 | 20241202 | 120100 | 2266285050 | 8030 | 7990 | 8030 | 7940 | 1675 |
| 429 | 20241202 | 120000 | 2252921780 | 8000 | 8020 | 8060 | 7970 | 9975 |
| 430 | 20241202 | 115900 | 2172816400 | 8080 | 7920 | 8080 | 7920 | 10097 |
| 431 | 20241202 | 115800 | 2092023890 | 7920 | 7990 | 8000 | 7920 | 1787 |
| 432 | 20241202 | 115700 | 2077808480 | 8000 | 8040 | 8060 | 7980 | 2267 |
| 433 | 20241202 | 115600 | 2059619070 | 8040 | 8090 | 8100 | 8040 | 2776 |
| 434 | 20241202 | 115500 | 2037241860 | 8090 | 8090 | 8140 | 8080 | 5423 |
| 435 | 20241202 | 115400 | 1993269210 | 8090 | 8060 | 8160 | 8040 | 11531 |
| 436 | 20241202 | 115300 | 1899558150 | 8040 | 8000 | 8150 | 8000 | 13513 |
| 437 | 20241202 | 115200 | 1790643340 | 8000 | 7920 | 8000 | 7890 | 824 |
| 438 | 20241202 | 115100 | 1784085840 | 7950 | 7860 | 7950 | 7850 | 1200 |
| 439 | 20241202 | 115000 | 1774651000 | 7860 | 7870 | 7890 | 7860 | 834 |
| 440 | 20241202 | 114900 | 1768090900 | 7850 | 7910 | 7910 | 7840 | 1925 |
| 441 | 20241202 | 114800 | 1752957130 | 7900 | 7980 | 7980 | 7900 | 1510 |
| 442 | 20241202 | 114700 | 1740956860 | 7980 | 8000 | 8000 | 7970 | 517 |
| 443 | 20241202 | 114600 | 1736827930 | 8000 | 7940 | 8000 | 7870 | 2081 |
| 444 | 20241202 | 114500 | 1720335920 | 7940 | 8000 | 8010 | 7940 | 2131 |
| 445 | 20241202 | 114400 | 1703328720 | 8020 | 8000 | 8040 | 7940 | 3415 |
| 446 | 20241202 | 114300 | 1676104070 | 8010 | 8000 | 8040 | 8000 | 1300 |
| 447 | 20241202 | 114200 | 1665664240 | 8000 | 7980 | 8060 | 7950 | 4540 |
| 448 | 20241202 | 114100 | 1629284510 | 7930 | 8000 | 8010 | 7930 | 2423 |
| 449 | 20241202 | 114000 | 1609957690 | 8000 | 7970 | 8030 | 7910 | 4131 |
| 450 | 20241202 | 113900 | 1577042380 | 7970 | 7920 | 8020 | 7840 | 5181 |
| 451 | 20241202 | 113800 | 1535998260 | 7900 | 7920 | 7920 | 7880 | 1264 |
| 452 | 20241202 | 113700 | 1526011040 | 7940 | 7940 | 7940 | 7900 | 65 |
| 453 | 20241202 | 113600 | 1525495260 | 7900 | 7890 | 7940 | 7880 | 707 |
| 454 | 20241202 | 113500 | 1519916110 | 7900 | 7860 | 7950 | 7860 | 689 |
| 455 | 20241202 | 113400 | 1514469440 | 7860 | 7890 | 7900 | 7860 | 937 |
| 456 | 20241202 | 113300 | 1507095400 | 7890 | 7820 | 7900 | 7820 | 917 |
| 457 | 20241202 | 113200 | 1499880520 | 7850 | 7850 | 7870 | 7850 | 1065 |
| 458 | 20241202 | 113100 | 1491519570 | 7850 | 7910 | 7910 | 7680 | 8224 |
| 459 | 20241202 | 113000 | 1427383420 | 7900 | 7980 | 8090 | 7900 | 5113 |
| 460 | 20241202 | 112900 | 1386585800 | 7960 | 8010 | 8010 | 7960 | 1974 |
| 461 | 20241202 | 112800 | 1370841150 | 8000 | 8090 | 8090 | 7970 | 3056 |
| 462 | 20241202 | 112700 | 1346294610 | 8090 | 8090 | 8140 | 8020 | 4871 |
| 463 | 20241202 | 112600 | 1306864670 | 8080 | 8050 | 8160 | 8040 | 14137 |
| 464 | 20241202 | 112500 | 1192417850 | 8060 | 8000 | 8070 | 7950 | 10450 |
| 465 | 20241202 | 112400 | 1108729320 | 8000 | 8020 | 8050 | 7980 | 5273 |
| 466 | 20241202 | 112300 | 1066550710 | 8010 | 7950 | 8080 | 7940 | 22776 |
| 467 | 20241202 | 112200 | 883757260 | 7950 | 7680 | 7950 | 7680 | 9376 |
| 468 | 20241202 | 112100 | 810129120 | 7680 | 7700 | 7700 | 7680 | 247 |
| 469 | 20241202 | 112000 | 808232100 | 7700 | 7700 | 7700 | 7700 | 563 |
| 470 | 20241202 | 111900 | 803897000 | 7740 | 7700 | 7740 | 7690 | 163 |
| 471 | 20241202 | 111800 | 802643400 | 7700 | 7750 | 7750 | 7700 | 39 |
| 472 | 20241202 | 111700 | 802342600 | 7700 | 7740 | 7770 | 7700 | 1299 |
| 473 | 20241202 | 111600 | 792293770 | 7740 | 7770 | 7780 | 7740 | 232 |
| 474 | 20241202 | 111500 | 790490110 | 7780 | 7750 | 7780 | 7750 | 1465 |
| 475 | 20241202 | 111400 | 779097840 | 7750 | 7710 | 7750 | 7710 | 335 |
| 476 | 20241202 | 111300 | 776505930 | 7670 | 7740 | 7780 | 7670 | 3454 |
| 477 | 20241202 | 111200 | 749829410 | 7740 | 7760 | 7800 | 7730 | 2585 |
| 478 | 20241202 | 111100 | 729751400 | 7740 | 7720 | 7790 | 7720 | 225 |
| 479 | 20241202 | 111000 | 728008020 | 7720 | 7780 | 7790 | 7720 | 2753 |
| 480 | 20241202 | 110900 | 706687720 | 7780 | 7750 | 7800 | 7710 | 3173 |
| 481 | 20241202 | 110800 | 682033200 | 7750 | 7740 | 7810 | 7720 | 10637 |
| 482 | 20241202 | 110700 | 599443330 | 7740 | 7760 | 7770 | 7600 | 1961 |
| 483 | 20241202 | 110600 | 584276920 | 7760 | 7630 | 7770 | 7630 | 4240 |
| 484 | 20241202 | 110500 | 551495950 | 7630 | 7630 | 7630 | 7630 | 0 |
| 485 | 20241202 | 110400 | 551495950 | 7630 | 7620 | 7630 | 7620 | 3 |
| 486 | 20241202 | 110300 | 551473070 | 7620 | 7580 | 7620 | 7560 | 944 |
| 487 | 20241202 | 110200 | 544317530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 488 | 20241202 | 110100 | 544317530 | 7580 | 7570 | 7580 | 7570 | 74 |
| 489 | 20241202 | 110000 | 543757050 | 7570 | 7570 | 7570 | 7570 | 6 |
| 490 | 20241202 | 105900 | 543711630 | 7510 | 7570 | 7570 | 7510 | 938 |
| 491 | 20241202 | 105800 | 536636580 | 7570 | 7570 | 7570 | 7570 | 300 |
| 492 | 20241202 | 105700 | 534365580 | 7580 | 7580 | 7580 | 7580 | 0 |
| 493 | 20241202 | 105600 | 534365580 | 7580 | 7590 | 7590 | 7580 | 303 |
| 494 | 20241202 | 105500 | 532067300 | 7620 | 7600 | 7620 | 7590 | 153 |
| 495 | 20241202 | 105400 | 530903480 | 7620 | 7620 | 7620 | 7620 | 0 |
| 496 | 20241202 | 105300 | 530903480 | 7620 | 7580 | 7620 | 7580 | 4 |
| 497 | 20241202 | 105200 | 530873080 | 7600 | 7600 | 7620 | 7600 | 118 |
| 498 | 20241202 | 105100 | 529976240 | 7600 | 7590 | 7600 | 7590 | 4 |
| 499 | 20241202 | 105000 | 529945850 | 7570 | 7570 | 7570 | 7570 | 0 |
| 500 | 20241202 | 104900 | 529945850 | 7570 | 7570 | 7570 | 7570 | 19 |
| 501 | 20241202 | 104800 | 529802020 | 7590 | 7560 | 7590 | 7540 | 433 |
| 502 | 20241202 | 104700 | 526532960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 503 | 20241202 | 104600 | 526532960 | 7610 | 7610 | 7610 | 7610 | 30 |
| 504 | 20241202 | 104500 | 526304660 | 7610 | 7630 | 7630 | 7560 | 156 |
| 505 | 20241202 | 104400 | 525123700 | 7630 | 7630 | 7630 | 7630 | 0 |
| 506 | 20241202 | 104300 | 525123700 | 7630 | 7630 | 7630 | 7630 | 6 |
| 507 | 20241202 | 104200 | 525077920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 508 | 20241202 | 104100 | 525077920 | 7630 | 7610 | 7630 | 7610 | 122 |
| 509 | 20241202 | 104000 | 524148340 | 7610 | 7570 | 7610 | 7560 | 48 |
| 510 | 20241202 | 103900 | 523785190 | 7620 | 7620 | 7620 | 7620 | 10 |
| 511 | 20241202 | 103800 | 523708990 | 7640 | 7640 | 7640 | 7640 | 0 |
| 512 | 20241202 | 103700 | 523708990 | 7640 | 7630 | 7640 | 7630 | 10 |
| 513 | 20241202 | 103600 | 523632680 | 7560 | 7580 | 7580 | 7560 | 190 |
| 514 | 20241202 | 103500 | 522195520 | 7640 | 7640 | 7640 | 7640 | 244 |
| 515 | 20241202 | 103400 | 520331360 | 7640 | 7630 | 7640 | 7630 | 5 |
| 516 | 20241202 | 103300 | 520293190 | 7630 | 7650 | 7650 | 7630 | 127 |
| 517 | 20241202 | 103200 | 519322440 | 7640 | 7660 | 7660 | 7640 | 132 |
| 518 | 20241202 | 103100 | 518311370 | 7640 | 7630 | 7660 | 7630 | 463 |
| 519 | 20241202 | 103000 | 514774050 | 7630 | 7610 | 7630 | 7610 | 196 |
| 520 | 20241202 | 102900 | 513282360 | 7610 | 7550 | 7610 | 7550 | 68 |
| 521 | 20241202 | 102800 | 512768180 | 7630 | 7540 | 7630 | 7540 | 17 |
| 522 | 20241202 | 102700 | 512639370 | 7510 | 7610 | 7610 | 7510 | 915 |
| 523 | 20241202 | 102600 | 505762120 | 7670 | 7680 | 7680 | 7670 | 15 |
| 524 | 20241202 | 102500 | 505646960 | 7690 | 7610 | 7690 | 7610 | 613 |
| 525 | 20241202 | 102400 | 500946610 | 7620 | 7620 | 7620 | 7620 | 0 |
| 526 | 20241202 | 102300 | 500946610 | 7620 | 7610 | 7620 | 7610 | 301 |
| 527 | 20241202 | 102200 | 498653590 | 7610 | 7610 | 7610 | 7610 | 0 |
| 528 | 20241202 | 102100 | 498653590 | 7610 | 7610 | 7610 | 7610 | 5 |
| 529 | 20241202 | 102000 | 498615540 | 7610 | 7560 | 7620 | 7490 | 961 |
| 530 | 20241202 | 101900 | 491352300 | 7570 | 7570 | 7570 | 7570 | 2 |
| 531 | 20241202 | 101800 | 491337160 | 7570 | 7550 | 7570 | 7550 | 130 |
| 532 | 20241202 | 101700 | 490355500 | 7560 | 7550 | 7560 | 7550 | 3 |
| 533 | 20241202 | 101600 | 490332830 | 7550 | 7550 | 7550 | 7550 | 19 |
| 534 | 20241202 | 101500 | 490189380 | 7550 | 7550 | 7550 | 7550 | 0 |
| 535 | 20241202 | 101400 | 490189380 | 7550 | 7530 | 7550 | 7530 | 48 |
| 536 | 20241202 | 101300 | 489827340 | 7530 | 7530 | 7530 | 7530 | 0 |
| 537 | 20241202 | 101200 | 489827340 | 7530 | 7530 | 7530 | 7530 | 0 |
| 538 | 20241202 | 101100 | 489827340 | 7530 | 7530 | 7530 | 7530 | 19 |
| 539 | 20241202 | 101000 | 489684270 | 7520 | 7490 | 7520 | 7490 | 248 |
| 540 | 20241202 | 100900 | 487823140 | 7490 | 7510 | 7510 | 7490 | 105 |
| 541 | 20241202 | 100800 | 487035060 | 7510 | 7510 | 7510 | 7510 | 16 |
| 542 | 20241202 | 100700 | 486914900 | 7510 | 7510 | 7510 | 7510 | 21 |
| 543 | 20241202 | 100600 | 486757190 | 7510 | 7530 | 7530 | 7510 | 336 |
| 544 | 20241202 | 100500 | 484232570 | 7530 | 7550 | 7550 | 7530 | 13 |
| 545 | 20241202 | 100400 | 484134620 | 7530 | 7530 | 7530 | 7530 | 0 |
| 546 | 20241202 | 100300 | 484134620 | 7530 | 7530 | 7530 | 7530 | 342 |
| 547 | 20241202 | 100200 | 481559360 | 7520 | 7520 | 7520 | 7520 | 15 |
| 548 | 20241202 | 100100 | 481446560 | 7510 | 7510 | 7510 | 7510 | 18 |
| 549 | 20241202 | 100000 | 481311380 | 7510 | 7530 | 7530 | 7510 | 199 |
| 550 | 20241202 | 095900 | 479816830 | 7530 | 7540 | 7540 | 7530 | 541 |
| 551 | 20241202 | 095800 | 475743050 | 7540 | 7510 | 7540 | 7500 | 1300 |
| 552 | 20241202 | 095700 | 465974070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 553 | 20241202 | 095600 | 465974070 | 7510 | 7520 | 7540 | 7510 | 689 |
| 554 | 20241202 | 095500 | 460797220 | 7520 | 7530 | 7530 | 7520 | 224 |
| 555 | 20241202 | 095400 | 459112710 | 7570 | 7530 | 7570 | 7530 | 82 |
| 556 | 20241202 | 095300 | 458493770 | 7530 | 7530 | 7570 | 7530 | 1496 |
| 557 | 20241202 | 095200 | 447228480 | 7530 | 7580 | 7580 | 7520 | 336 |
| 558 | 20241202 | 095100 | 444697750 | 7520 | 7540 | 7560 | 7520 | 408 |
| 559 | 20241202 | 095000 | 441626130 | 7520 | 7530 | 7540 | 7520 | 326 |
| 560 | 20241202 | 094900 | 439173600 | 7530 | 7530 | 7530 | 7530 | 50 |
| 561 | 20241202 | 094800 | 438797100 | 7580 | 7580 | 7580 | 7580 | 0 |
| 562 | 20241202 | 094700 | 438797100 | 7580 | 7580 | 7580 | 7580 | 403 |
| 563 | 20241202 | 094600 | 435742360 | 7580 | 7580 | 7580 | 7580 | 1 |
| 564 | 20241202 | 094500 | 435734780 | 7520 | 7530 | 7530 | 7520 | 63 |
| 565 | 20241202 | 094400 | 435260480 | 7530 | 7530 | 7530 | 7530 | 435 |
| 566 | 20241202 | 094300 | 431984930 | 7530 | 7530 | 7530 | 7530 | 5 |
| 567 | 20241202 | 094200 | 431947280 | 7520 | 7530 | 7580 | 7520 | 319 |
| 568 | 20241202 | 094100 | 429547750 | 7530 | 7530 | 7530 | 7530 | 2 |
| 569 | 20241202 | 094000 | 429532690 | 7560 | 7560 | 7590 | 7560 | 787 |
| 570 | 20241202 | 093900 | 423582850 | 7560 | 7550 | 7600 | 7550 | 541 |
| 571 | 20241202 | 093800 | 419496900 | 7540 | 7550 | 7550 | 7540 | 924 |
| 572 | 20241202 | 093700 | 412529680 | 7550 | 7590 | 7590 | 7550 | 17 |
| 573 | 20241202 | 093600 | 412401250 | 7530 | 7510 | 7530 | 7500 | 56 |
| 574 | 20241202 | 093500 | 411980290 | 7500 | 7500 | 7510 | 7500 | 239 |
| 575 | 20241202 | 093400 | 410187740 | 7510 | 7570 | 7570 | 7510 | 1678 |
| 576 | 20241202 | 093300 | 397527410 | 7600 | 7620 | 7620 | 7580 | 1017 |
| 577 | 20241202 | 093200 | 389796270 | 7630 | 7650 | 7650 | 7630 | 156 |
| 578 | 20241202 | 093100 | 388603120 | 7650 | 7650 | 7650 | 7650 | 71 |
| 579 | 20241202 | 093000 | 388059970 | 7650 | 7630 | 7650 | 7630 | 13 |
| 580 | 20241202 | 092900 | 387960760 | 7620 | 7650 | 7650 | 7620 | 108 |
| 581 | 20241202 | 092800 | 387135100 | 7650 | 7650 | 7650 | 7650 | 52 |
| 582 | 20241202 | 092700 | 386737300 | 7660 | 7660 | 7660 | 7660 | 120 |
| 583 | 20241202 | 092600 | 385818100 | 7650 | 7610 | 7650 | 7600 | 310 |
| 584 | 20241202 | 092500 | 383450640 | 7650 | 7650 | 7660 | 7650 | 1731 |
| 585 | 20241202 | 092400 | 370208440 | 7650 | 7680 | 7680 | 7650 | 532 |
| 586 | 20241202 | 092300 | 366128360 | 7670 | 7690 | 7690 | 7650 | 324 |
| 587 | 20241202 | 092200 | 363644060 | 7650 | 7580 | 7700 | 7580 | 915 |
| 588 | 20241202 | 092100 | 356635600 | 7670 | 7570 | 7670 | 7570 | 1463 |
| 589 | 20241202 | 092000 | 345545920 | 7570 | 7570 | 7570 | 7560 | 487 |
| 590 | 20241202 | 091900 | 341860100 | 7570 | 7610 | 7610 | 7560 | 2901 |
| 591 | 20241202 | 091800 | 319861870 | 7610 | 7620 | 7620 | 7600 | 693 |
| 592 | 20241202 | 091700 | 314588970 | 7620 | 7650 | 7650 | 7620 | 284 |
| 593 | 20241202 | 091600 | 312424440 | 7650 | 7650 | 7650 | 7620 | 614 |
| 594 | 20241202 | 091500 | 307729600 | 7660 | 7680 | 7690 | 7660 | 3173 |
| 595 | 20241202 | 091400 | 283391350 | 7670 | 7680 | 7700 | 7670 | 1014 |
| 596 | 20241202 | 091300 | 275594060 | 7700 | 7700 | 7700 | 7660 | 1841 |
| 597 | 20241202 | 091200 | 261466760 | 7710 | 7650 | 7710 | 7650 | 327 |
| 598 | 20241202 | 091100 | 258949290 | 7640 | 7660 | 7690 | 7640 | 259 |
| 599 | 20241202 | 091000 | 256968220 | 7710 | 7720 | 7720 | 7640 | 620 |
| 600 | 20241202 | 090900 | 252190750 | 7640 | 7760 | 7840 | 7640 | 7114 |
| 601 | 20241202 | 090800 | 196863820 | 7740 | 7620 | 7740 | 7600 | 5200 |
| 602 | 20241202 | 090700 | 156742000 | 7600 | 7620 | 7620 | 7600 | 889 |
| 603 | 20241202 | 090600 | 149980290 | 7620 | 7620 | 7620 | 7610 | 338 |
| 604 | 20241202 | 090500 | 147404750 | 7620 | 7650 | 7680 | 7610 | 1437 |
| 605 | 20241202 | 090400 | 136439930 | 7700 | 7630 | 7700 | 7620 | 312 |
| 606 | 20241202 | 090300 | 134059740 | 7630 | 7690 | 7800 | 7500 | 10188 |
| 607 | 20241202 | 090200 | 55361320 | 7700 | 7520 | 7700 | 7520 | 3027 |
| 608 | 20241202 | 090100 | 32343240 | 7510 | 7560 | 7560 | 7510 | 380 |
| 609 | 20241202 | 090000 | 29486840 | 7570 | 7500 | 7570 | 7500 | 3921 |