29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 3 | 20241209 | 184600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20241209 | 184500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20241209 | 184400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20241209 | 184300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20241209 | 184200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20241209 | 184100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20241209 | 184000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20241209 | 183900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20241209 | 183800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20241209 | 183700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20241209 | 183600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20241209 | 183500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20241209 | 183400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20241209 | 183300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20241209 | 183200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20241209 | 183100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20241209 | 183000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20241209 | 182900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20241209 | 182800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20241209 | 182700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20241209 | 182600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20241209 | 182500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20241209 | 182400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20241209 | 182300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20241209 | 182200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20241209 | 182100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20241209 | 182000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20241209 | 181900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20241209 | 181800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20241209 | 181700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 33 | 20241209 | 181600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20241209 | 181500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20241209 | 181400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20241209 | 181300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20241209 | 181200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20241209 | 181100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20241209 | 181000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20241209 | 180900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20241209 | 180800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20241209 | 180700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20241209 | 180600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20241209 | 180500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20241209 | 180400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20241209 | 180300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20241209 | 180200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20241209 | 180100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20241209 | 180000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20241209 | 175900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20241209 | 175800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20241209 | 175700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20241209 | 175600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20241209 | 175500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20241209 | 175400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20241209 | 175300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20241209 | 175200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20241209 | 175100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20241209 | 175000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20241209 | 174900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20241209 | 174800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20241209 | 174700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 63 | 20241209 | 174600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20241209 | 174500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20241209 | 174400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20241209 | 174300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20241209 | 174200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20241209 | 174100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20241209 | 174000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20241209 | 173900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20241209 | 173800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20241209 | 173700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20241209 | 173600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20241209 | 173500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20241209 | 173400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20241209 | 173300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20241209 | 173200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20241209 | 173100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20241209 | 173000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20241209 | 172900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20241209 | 172800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20241209 | 172700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20241209 | 172600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20241209 | 172500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20241209 | 172400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20241209 | 172300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20241209 | 172200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20241209 | 172100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20241209 | 172000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20241209 | 171900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20241209 | 171800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20241209 | 171700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 93 | 20241209 | 171600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20241209 | 171500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20241209 | 171400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20241209 | 171300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20241209 | 171200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20241209 | 171100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20241209 | 171000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20241209 | 170900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20241209 | 170800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20241209 | 170700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20241209 | 170600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20241209 | 170500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20241209 | 170400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20241209 | 170300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20241209 | 170200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20241209 | 170100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20241209 | 170000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20241209 | 165900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20241209 | 165800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20241209 | 165700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20241209 | 165600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20241209 | 165500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20241209 | 165400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20241209 | 165300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20241209 | 165200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20241209 | 165100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20241209 | 165000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20241209 | 164900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20241209 | 164800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20241209 | 164700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 123 | 20241209 | 164600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20241209 | 164500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20241209 | 164400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20241209 | 164300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20241209 | 164200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20241209 | 164100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20241209 | 164000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20241209 | 163900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20241209 | 163800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20241209 | 163700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20241209 | 163600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20241209 | 163500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20241209 | 163400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20241209 | 163300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20241209 | 163200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20241209 | 163100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20241209 | 163000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20241209 | 162900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20241209 | 162800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20241209 | 162700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20241209 | 162600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20241209 | 162500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20241209 | 162400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20241209 | 162300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20241209 | 162200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20241209 | 162100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20241209 | 162000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20241209 | 161900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20241209 | 161800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20241209 | 161700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 153 | 20241209 | 161600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20241209 | 161500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20241209 | 161400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20241209 | 161300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20241209 | 161200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20241209 | 161100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20241209 | 161000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20241209 | 160900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20241209 | 160800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20241209 | 160700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20241209 | 160600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20241209 | 160500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20241209 | 160400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20241209 | 160300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20241209 | 160200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20241209 | 160100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20241209 | 160000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20241209 | 155900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20241209 | 155800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20241209 | 155700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20241209 | 155600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20241209 | 155500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20241209 | 155400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20241209 | 155300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20241209 | 155200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20241209 | 155100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20241209 | 155000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20241209 | 154900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20241209 | 154800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20241209 | 154700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 183 | 20241209 | 154600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20241209 | 154500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20241209 | 154400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20241209 | 154300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20241209 | 154200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20241209 | 154100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20241209 | 154000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20241209 | 153900 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20241209 | 153800 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20241209 | 153700 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20241209 | 153600 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 194 | 20241209 | 153500 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 195 | 20241209 | 153400 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 196 | 20241209 | 153300 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 197 | 20241209 | 153200 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 198 | 20241209 | 153100 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 0 |
| 199 | 20241209 | 153000 | 4400210640 | 6580 | 6580 | 6580 | 6580 | 10850 |
| 200 | 20241209 | 152900 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20241209 | 152800 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20241209 | 152700 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20241209 | 152600 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20241209 | 152500 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20241209 | 152400 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20241209 | 152300 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20241209 | 152200 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20241209 | 152100 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20241209 | 152000 | 4328817640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20241209 | 151900 | 4328817640 | 6610 | 6610 | 6620 | 6550 | 11717 |
| 211 | 20241209 | 151800 | 4251829770 | 6610 | 6620 | 6620 | 6610 | 2611 |
| 212 | 20241209 | 151700 | 4234557730 | 6620 | 6620 | 6630 | 6610 | 797 |
| 213 | 20241209 | 151600 | 4229282380 | 6630 | 6610 | 6630 | 6610 | 2615 |
| 214 | 20241209 | 151500 | 4211978200 | 6620 | 6620 | 6620 | 6600 | 2638 |
| 215 | 20241209 | 151400 | 4194553700 | 6620 | 6620 | 6620 | 6600 | 898 |
| 216 | 20241209 | 151300 | 4188613200 | 6630 | 6600 | 6630 | 6590 | 1856 |
| 217 | 20241209 | 151200 | 4176362810 | 6600 | 6610 | 6610 | 6590 | 3572 |
| 218 | 20241209 | 151100 | 4152770010 | 6610 | 6620 | 6640 | 6610 | 7931 |
| 219 | 20241209 | 151000 | 4100266370 | 6620 | 6630 | 6630 | 6620 | 1838 |
| 220 | 20241209 | 150900 | 4088098610 | 6630 | 6630 | 6630 | 6630 | 1831 |
| 221 | 20241209 | 150800 | 4075959080 | 6640 | 6640 | 6640 | 6630 | 754 |
| 222 | 20241209 | 150700 | 4070952720 | 6640 | 6640 | 6650 | 6640 | 683 |
| 223 | 20241209 | 150600 | 4066417570 | 6650 | 6630 | 6650 | 6630 | 305 |
| 224 | 20241209 | 150500 | 4064393990 | 6630 | 6630 | 6630 | 6630 | 1268 |
| 225 | 20241209 | 150400 | 4055987150 | 6630 | 6630 | 6640 | 6620 | 2817 |
| 226 | 20241209 | 150300 | 4037310350 | 6630 | 6630 | 6630 | 6600 | 10229 |
| 227 | 20241209 | 150200 | 3969753890 | 6630 | 6640 | 6640 | 6630 | 1892 |
| 228 | 20241209 | 150100 | 3957196490 | 6650 | 6650 | 6660 | 6630 | 2367 |
| 229 | 20241209 | 150000 | 3941470730 | 6650 | 6640 | 6650 | 6600 | 3479 |
| 230 | 20241209 | 145900 | 3918382380 | 6650 | 6650 | 6650 | 6600 | 16031 |
| 231 | 20241209 | 145800 | 3812320360 | 6650 | 6650 | 6650 | 6640 | 451 |
| 232 | 20241209 | 145700 | 3809322310 | 6640 | 6650 | 6660 | 6640 | 1716 |
| 233 | 20241209 | 145600 | 3797908200 | 6660 | 6640 | 6660 | 6640 | 1277 |
| 234 | 20241209 | 145500 | 3789425380 | 6630 | 6650 | 6650 | 6630 | 2029 |
| 235 | 20241209 | 145400 | 3775947880 | 6640 | 6650 | 6660 | 6640 | 4790 |
| 236 | 20241209 | 145300 | 3744136250 | 6660 | 6660 | 6680 | 6650 | 2841 |
| 237 | 20241209 | 145200 | 3725215170 | 6650 | 6680 | 6680 | 6650 | 1444 |
| 238 | 20241209 | 145100 | 3715600040 | 6660 | 6660 | 6670 | 6650 | 1063 |
| 239 | 20241209 | 145000 | 3708521610 | 6660 | 6680 | 6680 | 6650 | 2757 |
| 240 | 20241209 | 144900 | 3690160490 | 6660 | 6670 | 6680 | 6650 | 1462 |
| 241 | 20241209 | 144800 | 3680434280 | 6680 | 6670 | 6680 | 6670 | 66 |
| 242 | 20241209 | 144700 | 3679994010 | 6670 | 6680 | 6680 | 6660 | 445 |
| 243 | 20241209 | 144600 | 3677026990 | 6670 | 6670 | 6680 | 6670 | 180 |
| 244 | 20241209 | 144500 | 3675826110 | 6670 | 6670 | 6670 | 6670 | 57 |
| 245 | 20241209 | 144400 | 3675445920 | 6680 | 6680 | 6680 | 6680 | 15 |
| 246 | 20241209 | 144300 | 3675345720 | 6680 | 6680 | 6680 | 6680 | 708 |
| 247 | 20241209 | 144200 | 3670616280 | 6680 | 6680 | 6690 | 6680 | 62 |
| 248 | 20241209 | 144100 | 3670202000 | 6690 | 6660 | 6690 | 6660 | 1699 |
| 249 | 20241209 | 144000 | 3658850210 | 6680 | 6650 | 6680 | 6640 | 7815 |
| 250 | 20241209 | 143900 | 3606842550 | 6680 | 6680 | 6680 | 6650 | 4322 |
| 251 | 20241209 | 143800 | 3578072980 | 6660 | 6670 | 6670 | 6650 | 4310 |
| 252 | 20241209 | 143700 | 3549351670 | 6680 | 6680 | 6680 | 6670 | 1679 |
| 253 | 20241209 | 143600 | 3538136000 | 6680 | 6680 | 6680 | 6680 | 15 |
| 254 | 20241209 | 143500 | 3538035800 | 6680 | 6680 | 6700 | 6680 | 59 |
| 255 | 20241209 | 143400 | 3537641070 | 6670 | 6690 | 6690 | 6670 | 3629 |
| 256 | 20241209 | 143300 | 3513398400 | 6700 | 6700 | 6710 | 6690 | 209 |
| 257 | 20241209 | 143200 | 3511998960 | 6700 | 6680 | 6700 | 6680 | 371 |
| 258 | 20241209 | 143100 | 3509517820 | 6690 | 6690 | 6690 | 6680 | 1727 |
| 259 | 20241209 | 143000 | 3497965690 | 6690 | 6700 | 6700 | 6690 | 1679 |
| 260 | 20241209 | 142900 | 3486717390 | 6700 | 6700 | 6700 | 6700 | 235 |
| 261 | 20241209 | 142800 | 3485142890 | 6700 | 6700 | 6700 | 6700 | 2063 |
| 262 | 20241209 | 142700 | 3471320790 | 6700 | 6700 | 6700 | 6700 | 1082 |
| 263 | 20241209 | 142600 | 3464071390 | 6700 | 6710 | 6710 | 6700 | 33 |
| 264 | 20241209 | 142500 | 3463850270 | 6700 | 6700 | 6700 | 6700 | 1507 |
| 265 | 20241209 | 142400 | 3453753370 | 6700 | 6710 | 6720 | 6700 | 3396 |
| 266 | 20241209 | 142300 | 3430997010 | 6720 | 6710 | 6720 | 6710 | 178 |
| 267 | 20241209 | 142200 | 3429802070 | 6720 | 6720 | 6720 | 6720 | 110 |
| 268 | 20241209 | 142100 | 3429062870 | 6710 | 6700 | 6710 | 6700 | 2577 |
| 269 | 20241209 | 142000 | 3411782890 | 6690 | 6690 | 6700 | 6690 | 430 |
| 270 | 20241209 | 141900 | 3408906140 | 6690 | 6690 | 6690 | 6690 | 2014 |
| 271 | 20241209 | 141800 | 3395432480 | 6690 | 6690 | 6690 | 6680 | 465 |
| 272 | 20241209 | 141700 | 3392323720 | 6690 | 6680 | 6690 | 6680 | 243 |
| 273 | 20241209 | 141600 | 3390700270 | 6690 | 6700 | 6700 | 6690 | 2350 |
| 274 | 20241209 | 141500 | 3374978520 | 6690 | 6700 | 6700 | 6690 | 167 |
| 275 | 20241209 | 141400 | 3373861220 | 6700 | 6690 | 6700 | 6690 | 120 |
| 276 | 20241209 | 141300 | 3373058220 | 6700 | 6690 | 6700 | 6690 | 498 |
| 277 | 20241209 | 141200 | 3369721700 | 6700 | 6700 | 6710 | 6700 | 1305 |
| 278 | 20241209 | 141100 | 3360976150 | 6700 | 6700 | 6700 | 6680 | 1528 |
| 279 | 20241209 | 141000 | 3350758990 | 6690 | 6690 | 6690 | 6690 | 567 |
| 280 | 20241209 | 140900 | 3346965760 | 6690 | 6690 | 6690 | 6690 | 20 |
| 281 | 20241209 | 140800 | 3346831960 | 6690 | 6690 | 6690 | 6690 | 560 |
| 282 | 20241209 | 140700 | 3343085560 | 6690 | 6700 | 6700 | 6690 | 387 |
| 283 | 20241209 | 140600 | 3340492710 | 6700 | 6700 | 6700 | 6700 | 30 |
| 284 | 20241209 | 140500 | 3340291710 | 6700 | 6700 | 6700 | 6700 | 44 |
| 285 | 20241209 | 140400 | 3339996910 | 6700 | 6710 | 6710 | 6690 | 783 |
| 286 | 20241209 | 140300 | 3334751990 | 6710 | 6710 | 6710 | 6700 | 274 |
| 287 | 20241209 | 140200 | 3332915700 | 6710 | 6710 | 6710 | 6710 | 11 |
| 288 | 20241209 | 140100 | 3332841890 | 6700 | 6700 | 6700 | 6700 | 0 |
| 289 | 20241209 | 140000 | 3332841890 | 6700 | 6700 | 6710 | 6700 | 125 |
| 290 | 20241209 | 135900 | 3332004320 | 6710 | 6710 | 6710 | 6710 | 2 |
| 291 | 20241209 | 135800 | 3331990900 | 6710 | 6710 | 6710 | 6700 | 217 |
| 292 | 20241209 | 135700 | 3330535830 | 6720 | 6720 | 6720 | 6720 | 1014 |
| 293 | 20241209 | 135600 | 3323721750 | 6730 | 6730 | 6730 | 6730 | 1 |
| 294 | 20241209 | 135500 | 3323715020 | 6730 | 6730 | 6730 | 6730 | 448 |
| 295 | 20241209 | 135400 | 3320699980 | 6690 | 6720 | 6720 | 6670 | 2025 |
| 296 | 20241209 | 135300 | 3307127260 | 6710 | 6690 | 6710 | 6690 | 600 |
| 297 | 20241209 | 135200 | 3303106770 | 6670 | 6670 | 6670 | 6670 | 20 |
| 298 | 20241209 | 135100 | 3302973370 | 6670 | 6670 | 6670 | 6670 | 10 |
| 299 | 20241209 | 135000 | 3302906670 | 6700 | 6680 | 6700 | 6680 | 835 |
| 300 | 20241209 | 134900 | 3297319490 | 6690 | 6670 | 6690 | 6660 | 1552 |
| 301 | 20241209 | 134800 | 3286972010 | 6670 | 6670 | 6670 | 6670 | 84 |
| 302 | 20241209 | 134700 | 3286411730 | 6670 | 6670 | 6670 | 6660 | 230 |
| 303 | 20241209 | 134600 | 3284877830 | 6670 | 6670 | 6670 | 6660 | 1600 |
| 304 | 20241209 | 134500 | 3274220160 | 6660 | 6680 | 6680 | 6660 | 1204 |
| 305 | 20241209 | 134400 | 3266194600 | 6680 | 6680 | 6680 | 6680 | 0 |
| 306 | 20241209 | 134300 | 3266194600 | 6680 | 6680 | 6690 | 6680 | 1358 |
| 307 | 20241209 | 134200 | 3257116160 | 6670 | 6670 | 6670 | 6670 | 170 |
| 308 | 20241209 | 134100 | 3255982260 | 6680 | 6680 | 6680 | 6670 | 12 |
| 309 | 20241209 | 134000 | 3255902110 | 6680 | 6680 | 6680 | 6680 | 10 |
| 310 | 20241209 | 133900 | 3255835310 | 6680 | 6680 | 6680 | 6680 | 181 |
| 311 | 20241209 | 133800 | 3254626230 | 6680 | 6670 | 6680 | 6670 | 589 |
| 312 | 20241209 | 133700 | 3250695600 | 6670 | 6680 | 6680 | 6660 | 168 |
| 313 | 20241209 | 133600 | 3249576660 | 6680 | 6680 | 6680 | 6680 | 175 |
| 314 | 20241209 | 133500 | 3248407660 | 6660 | 6670 | 6670 | 6660 | 149 |
| 315 | 20241209 | 133400 | 3247415140 | 6670 | 6680 | 6680 | 6670 | 206 |
| 316 | 20241209 | 133300 | 3246041070 | 6670 | 6670 | 6680 | 6670 | 300 |
| 317 | 20241209 | 133200 | 3244039840 | 6680 | 6680 | 6680 | 6680 | 477 |
| 318 | 20241209 | 133100 | 3240853480 | 6680 | 6660 | 6680 | 6650 | 1553 |
| 319 | 20241209 | 133000 | 3230505460 | 6660 | 6720 | 6720 | 6660 | 15232 |
| 320 | 20241209 | 132900 | 3128664000 | 6720 | 6720 | 6720 | 6720 | 100 |
| 321 | 20241209 | 132800 | 3127992000 | 6720 | 6720 | 6720 | 6710 | 4596 |
| 322 | 20241209 | 132700 | 3097146980 | 6720 | 6730 | 6730 | 6720 | 1551 |
| 323 | 20241209 | 132600 | 3086722920 | 6730 | 6740 | 6740 | 6730 | 314 |
| 324 | 20241209 | 132500 | 3084606600 | 6730 | 6730 | 6730 | 6730 | 380 |
| 325 | 20241209 | 132400 | 3082049200 | 6750 | 6750 | 6750 | 6750 | 10 |
| 326 | 20241209 | 132300 | 3081981700 | 6730 | 6750 | 6750 | 6730 | 1002 |
| 327 | 20241209 | 132200 | 3075237000 | 6750 | 6750 | 6750 | 6740 | 210 |
| 328 | 20241209 | 132100 | 3073821000 | 6750 | 6740 | 6750 | 6740 | 535 |
| 329 | 20241209 | 132000 | 3070214950 | 6730 | 6740 | 6740 | 6730 | 613 |
| 330 | 20241209 | 131900 | 3066087230 | 6740 | 6750 | 6750 | 6740 | 348 |
| 331 | 20241209 | 131800 | 3063738530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 332 | 20241209 | 131700 | 3063738530 | 6740 | 6740 | 6740 | 6740 | 1004 |
| 333 | 20241209 | 131600 | 3056971570 | 6740 | 6730 | 6740 | 6730 | 359 |
| 334 | 20241209 | 131500 | 3054553350 | 6730 | 6720 | 6730 | 6720 | 2002 |
| 335 | 20241209 | 131400 | 3041079910 | 6720 | 6740 | 6740 | 6720 | 7822 |
| 336 | 20241209 | 131300 | 2988511640 | 6730 | 6720 | 6730 | 6710 | 1157 |
| 337 | 20241209 | 131200 | 2980729520 | 6720 | 6720 | 6730 | 6720 | 91 |
| 338 | 20241209 | 131100 | 2980117950 | 6720 | 6720 | 6730 | 6720 | 104 |
| 339 | 20241209 | 131000 | 2979418880 | 6720 | 6730 | 6750 | 6720 | 5188 |
| 340 | 20241209 | 130900 | 2944533390 | 6730 | 6730 | 6730 | 6730 | 160 |
| 341 | 20241209 | 130800 | 2943456590 | 6730 | 6720 | 6730 | 6720 | 2179 |
| 342 | 20241209 | 130700 | 2928797070 | 6730 | 6730 | 6730 | 6720 | 789 |
| 343 | 20241209 | 130600 | 2923494220 | 6730 | 6730 | 6730 | 6720 | 1000 |
| 344 | 20241209 | 130500 | 2916765370 | 6730 | 6730 | 6730 | 6720 | 645 |
| 345 | 20241209 | 130400 | 2912428590 | 6730 | 6740 | 6740 | 6720 | 1161 |
| 346 | 20241209 | 130300 | 2904616670 | 6730 | 6740 | 6740 | 6730 | 706 |
| 347 | 20241209 | 130200 | 2899865260 | 6740 | 6740 | 6750 | 6740 | 921 |
| 348 | 20241209 | 130100 | 2893657620 | 6740 | 6740 | 6750 | 6740 | 878 |
| 349 | 20241209 | 130000 | 2887738900 | 6750 | 6760 | 6760 | 6750 | 3947 |
| 350 | 20241209 | 125900 | 2861085900 | 6770 | 6760 | 6770 | 6760 | 1467 |
| 351 | 20241209 | 125800 | 2851167510 | 6780 | 6770 | 6780 | 6770 | 118 |
| 352 | 20241209 | 125700 | 2850368170 | 6770 | 6770 | 6770 | 6770 | 2332 |
| 353 | 20241209 | 125600 | 2834580530 | 6770 | 6770 | 6770 | 6770 | 453 |
| 354 | 20241209 | 125500 | 2831513720 | 6790 | 6790 | 6790 | 6790 | 100 |
| 355 | 20241209 | 125400 | 2830834720 | 6770 | 6780 | 6790 | 6770 | 437 |
| 356 | 20241209 | 125300 | 2827871790 | 6770 | 6790 | 6790 | 6770 | 258 |
| 357 | 20241209 | 125200 | 2826122550 | 6780 | 6780 | 6780 | 6770 | 238 |
| 358 | 20241209 | 125100 | 2824508970 | 6780 | 6780 | 6780 | 6780 | 268 |
| 359 | 20241209 | 125000 | 2822691930 | 6790 | 6790 | 6790 | 6790 | 1 |
| 360 | 20241209 | 124900 | 2822685140 | 6780 | 6780 | 6780 | 6770 | 1001 |
| 361 | 20241209 | 124800 | 2815903360 | 6790 | 6790 | 6790 | 6780 | 310 |
| 362 | 20241209 | 124700 | 2813798520 | 6790 | 6790 | 6790 | 6790 | 100 |
| 363 | 20241209 | 124600 | 2813119520 | 6790 | 6780 | 6790 | 6770 | 1546 |
| 364 | 20241209 | 124500 | 2802650890 | 6780 | 6790 | 6790 | 6780 | 2239 |
| 365 | 20241209 | 124400 | 2787450470 | 6790 | 6780 | 6790 | 6780 | 46 |
| 366 | 20241209 | 124300 | 2787138530 | 6790 | 6790 | 6790 | 6790 | 97 |
| 367 | 20241209 | 124200 | 2786479900 | 6790 | 6780 | 6790 | 6770 | 238 |
| 368 | 20241209 | 124100 | 2784866310 | 6780 | 6780 | 6780 | 6780 | 467 |
| 369 | 20241209 | 124000 | 2781700050 | 6780 | 6790 | 6790 | 6780 | 4070 |
| 370 | 20241209 | 123900 | 2754098450 | 6780 | 6780 | 6780 | 6780 | 400 |
| 371 | 20241209 | 123800 | 2751386450 | 6780 | 6770 | 6780 | 6760 | 466 |
| 372 | 20241209 | 123700 | 2748231750 | 6770 | 6770 | 6770 | 6770 | 5 |
| 373 | 20241209 | 123600 | 2748197900 | 6770 | 6770 | 6770 | 6770 | 300 |
| 374 | 20241209 | 123500 | 2746166900 | 6770 | 6800 | 6800 | 6770 | 23 |
| 375 | 20241209 | 123400 | 2746011160 | 6760 | 6770 | 6770 | 6760 | 1254 |
| 376 | 20241209 | 123300 | 2737530650 | 6810 | 6800 | 6810 | 6800 | 198 |
| 377 | 20241209 | 123200 | 2736183740 | 6770 | 6770 | 6770 | 6770 | 2 |
| 378 | 20241209 | 123100 | 2736170200 | 6760 | 6800 | 6800 | 6760 | 6069 |
| 379 | 20241209 | 123000 | 2695074010 | 6800 | 6800 | 6810 | 6800 | 281 |
| 380 | 20241209 | 122900 | 2693161010 | 6800 | 6800 | 6800 | 6800 | 30 |
| 381 | 20241209 | 122800 | 2692957010 | 6800 | 6790 | 6800 | 6790 | 244 |
| 382 | 20241209 | 122700 | 2691298080 | 6800 | 6800 | 6810 | 6800 | 180 |
| 383 | 20241209 | 122600 | 2690073280 | 6800 | 6800 | 6800 | 6800 | 50 |
| 384 | 20241209 | 122500 | 2689733280 | 6800 | 6810 | 6810 | 6800 | 1130 |
| 385 | 20241209 | 122400 | 2682042190 | 6810 | 6820 | 6820 | 6810 | 337 |
| 386 | 20241209 | 122300 | 2679747120 | 6820 | 6830 | 6830 | 6820 | 262 |
| 387 | 20241209 | 122200 | 2677958220 | 6830 | 6830 | 6830 | 6830 | 0 |
| 388 | 20241209 | 122100 | 2677958220 | 6830 | 6830 | 6830 | 6830 | 10 |
| 389 | 20241209 | 122000 | 2677889920 | 6810 | 6810 | 6810 | 6810 | 728 |
| 390 | 20241209 | 121900 | 2672932240 | 6810 | 6810 | 6810 | 6810 | 292 |
| 391 | 20241209 | 121800 | 2670943720 | 6830 | 6810 | 6830 | 6810 | 3 |
| 392 | 20241209 | 121700 | 2670923250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 393 | 20241209 | 121600 | 2670923250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 394 | 20241209 | 121500 | 2670923250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 395 | 20241209 | 121400 | 2670923250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 396 | 20241209 | 121300 | 2670923250 | 6810 | 6830 | 6830 | 6810 | 518 |
| 397 | 20241209 | 121200 | 2667392970 | 6840 | 6830 | 6840 | 6830 | 809 |
| 398 | 20241209 | 121100 | 2661860410 | 6840 | 6830 | 6840 | 6830 | 115 |
| 399 | 20241209 | 121000 | 2661074220 | 6820 | 6820 | 6820 | 6820 | 77 |
| 400 | 20241209 | 120900 | 2660549080 | 6820 | 6830 | 6830 | 6820 | 110 |
| 401 | 20241209 | 120800 | 2659798780 | 6830 | 6820 | 6830 | 6820 | 438 |
| 402 | 20241209 | 120700 | 2656811120 | 6820 | 6810 | 6820 | 6790 | 303 |
| 403 | 20241209 | 120600 | 2654750160 | 6810 | 6800 | 6810 | 6800 | 183 |
| 404 | 20241209 | 120500 | 2653504730 | 6800 | 6800 | 6800 | 6800 | 200 |
| 405 | 20241209 | 120400 | 2652144730 | 6810 | 6800 | 6810 | 6800 | 1319 |
| 406 | 20241209 | 120300 | 2643175030 | 6800 | 6800 | 6800 | 6800 | 500 |
| 407 | 20241209 | 120200 | 2639775030 | 6760 | 6790 | 6790 | 6760 | 5213 |
| 408 | 20241209 | 120100 | 2604469230 | 6790 | 6790 | 6790 | 6790 | 325 |
| 409 | 20241209 | 120000 | 2602262480 | 6790 | 6800 | 6800 | 6790 | 1023 |
| 410 | 20241209 | 115900 | 2595316180 | 6800 | 6800 | 6800 | 6800 | 55 |
| 411 | 20241209 | 115800 | 2594942180 | 6820 | 6820 | 6820 | 6820 | 4 |
| 412 | 20241209 | 115700 | 2594914900 | 6830 | 6830 | 6830 | 6830 | 17 |
| 413 | 20241209 | 115600 | 2594798790 | 6790 | 6800 | 6800 | 6790 | 2048 |
| 414 | 20241209 | 115500 | 2580892720 | 6800 | 6810 | 6820 | 6800 | 2001 |
| 415 | 20241209 | 115400 | 2567275410 | 6810 | 6830 | 6830 | 6810 | 318 |
| 416 | 20241209 | 115300 | 2565109620 | 6830 | 6830 | 6830 | 6830 | 0 |
| 417 | 20241209 | 115200 | 2565109620 | 6830 | 6850 | 6850 | 6810 | 3183 |
| 418 | 20241209 | 115100 | 2543392330 | 6830 | 6820 | 6850 | 6820 | 825 |
| 419 | 20241209 | 115000 | 2537764970 | 6820 | 6820 | 6820 | 6820 | 661 |
| 420 | 20241209 | 114900 | 2533256950 | 6830 | 6840 | 6840 | 6820 | 565 |
| 421 | 20241209 | 114800 | 2529397690 | 6830 | 6850 | 6850 | 6830 | 130 |
| 422 | 20241209 | 114700 | 2528509190 | 6830 | 6840 | 6840 | 6830 | 100 |
| 423 | 20241209 | 114600 | 2527826170 | 6830 | 6830 | 6830 | 6830 | 1005 |
| 424 | 20241209 | 114500 | 2520962020 | 6830 | 6850 | 6850 | 6830 | 35 |
| 425 | 20241209 | 114400 | 2520722870 | 6850 | 6820 | 6850 | 6820 | 3 |
| 426 | 20241209 | 114300 | 2520702380 | 6820 | 6830 | 6830 | 6820 | 3000 |
| 427 | 20241209 | 114200 | 2500236960 | 6830 | 6830 | 6830 | 6830 | 0 |
| 428 | 20241209 | 114100 | 2500236960 | 6830 | 6830 | 6830 | 6830 | 5 |
| 429 | 20241209 | 114000 | 2500202810 | 6830 | 6830 | 6830 | 6830 | 241 |
| 430 | 20241209 | 113900 | 2498556780 | 6830 | 6830 | 6840 | 6830 | 497 |
| 431 | 20241209 | 113800 | 2495159500 | 6830 | 6850 | 6870 | 6830 | 115 |
| 432 | 20241209 | 113700 | 2494370210 | 6830 | 6840 | 6840 | 6830 | 1654 |
| 433 | 20241209 | 113600 | 2483058050 | 6850 | 6850 | 6850 | 6850 | 10 |
| 434 | 20241209 | 113500 | 2482989550 | 6850 | 6840 | 6850 | 6830 | 373 |
| 435 | 20241209 | 113400 | 2480441730 | 6850 | 6850 | 6850 | 6850 | 4 |
| 436 | 20241209 | 113300 | 2480414330 | 6850 | 6850 | 6850 | 6850 | 0 |
| 437 | 20241209 | 113200 | 2480414330 | 6850 | 6830 | 6850 | 6830 | 3297 |
| 438 | 20241209 | 113100 | 2457892040 | 6840 | 6840 | 6840 | 6840 | 51 |
| 439 | 20241209 | 113000 | 2457543200 | 6850 | 6850 | 6850 | 6850 | 2 |
| 440 | 20241209 | 112900 | 2457529500 | 6850 | 6850 | 6850 | 6850 | 50 |
| 441 | 20241209 | 112800 | 2457187000 | 6850 | 6850 | 6850 | 6850 | 162 |
| 442 | 20241209 | 112700 | 2456077300 | 6850 | 6840 | 6850 | 6820 | 203 |
| 443 | 20241209 | 112600 | 2454692750 | 6850 | 6830 | 6850 | 6830 | 19 |
| 444 | 20241209 | 112500 | 2454562820 | 6830 | 6830 | 6830 | 6800 | 5504 |
| 445 | 20241209 | 112400 | 2417014700 | 6830 | 6850 | 6850 | 6830 | 1595 |
| 446 | 20241209 | 112300 | 2406101870 | 6850 | 6850 | 6850 | 6840 | 533 |
| 447 | 20241209 | 112200 | 2402454900 | 6850 | 6870 | 6870 | 6850 | 106 |
| 448 | 20241209 | 112100 | 2401728780 | 6870 | 6870 | 6870 | 6870 | 100 |
| 449 | 20241209 | 112000 | 2401041780 | 6870 | 6870 | 6870 | 6870 | 0 |
| 450 | 20241209 | 111900 | 2401041780 | 6870 | 6870 | 6870 | 6870 | 28 |
| 451 | 20241209 | 111800 | 2400849420 | 6860 | 6860 | 6860 | 6860 | 138 |
| 452 | 20241209 | 111700 | 2399902740 | 6860 | 6870 | 6870 | 6860 | 3813 |
| 453 | 20241209 | 111600 | 2373707780 | 6870 | 6870 | 6870 | 6870 | 1 |
| 454 | 20241209 | 111500 | 2373700910 | 6850 | 6850 | 6850 | 6840 | 2727 |
| 455 | 20241209 | 111400 | 2355023960 | 6840 | 6870 | 6870 | 6840 | 1033 |
| 456 | 20241209 | 111300 | 2347947510 | 6860 | 6880 | 6880 | 6860 | 1095 |
| 457 | 20241209 | 111200 | 2340423010 | 6880 | 6880 | 6890 | 6880 | 226 |
| 458 | 20241209 | 111100 | 2338868040 | 6890 | 6890 | 6890 | 6890 | 250 |
| 459 | 20241209 | 111000 | 2337145540 | 6880 | 6900 | 6900 | 6880 | 976 |
| 460 | 20241209 | 110900 | 2330430640 | 6890 | 6890 | 6890 | 6880 | 101 |
| 461 | 20241209 | 110800 | 2329735700 | 6890 | 6900 | 6900 | 6890 | 111 |
| 462 | 20241209 | 110700 | 2328970900 | 6900 | 6910 | 6910 | 6900 | 2 |
| 463 | 20241209 | 110600 | 2328957090 | 6880 | 6890 | 6890 | 6880 | 1004 |
| 464 | 20241209 | 110500 | 2322048350 | 6890 | 6910 | 6910 | 6890 | 1052 |
| 465 | 20241209 | 110400 | 2314800020 | 6910 | 6900 | 6910 | 6900 | 102 |
| 466 | 20241209 | 110300 | 2314096200 | 6900 | 6900 | 6900 | 6900 | 721 |
| 467 | 20241209 | 110200 | 2309121300 | 6890 | 6890 | 6890 | 6890 | 315 |
| 468 | 20241209 | 110100 | 2306950950 | 6900 | 6900 | 6900 | 6900 | 75 |
| 469 | 20241209 | 110000 | 2306433450 | 6900 | 6900 | 6900 | 6900 | 1764 |
| 470 | 20241209 | 105900 | 2294261850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 471 | 20241209 | 105800 | 2294261850 | 6900 | 6900 | 6900 | 6900 | 23 |
| 472 | 20241209 | 105700 | 2294103150 | 6900 | 6900 | 6900 | 6900 | 100 |
| 473 | 20241209 | 105600 | 2293413150 | 6910 | 6900 | 6910 | 6900 | 395 |
| 474 | 20241209 | 105500 | 2290686060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 475 | 20241209 | 105400 | 2290686060 | 6900 | 6900 | 6910 | 6900 | 132 |
| 476 | 20241209 | 105300 | 2289775250 | 6900 | 6900 | 6900 | 6900 | 350 |
| 477 | 20241209 | 105200 | 2287360250 | 6890 | 6890 | 6890 | 6890 | 500 |
| 478 | 20241209 | 105100 | 2283915250 | 6890 | 6900 | 6900 | 6890 | 378 |
| 479 | 20241209 | 105000 | 2281309760 | 6890 | 6880 | 6900 | 6880 | 603 |
| 480 | 20241209 | 104900 | 2277156200 | 6900 | 6900 | 6900 | 6880 | 1003 |
| 481 | 20241209 | 104800 | 2270248990 | 6900 | 6900 | 6900 | 6900 | 9 |
| 482 | 20241209 | 104700 | 2270186890 | 6890 | 6890 | 6890 | 6890 | 9 |
| 483 | 20241209 | 104600 | 2270124880 | 6880 | 6900 | 6900 | 6880 | 690 |
| 484 | 20241209 | 104500 | 2265368080 | 6900 | 6910 | 6910 | 6900 | 141 |
| 485 | 20241209 | 104400 | 2264393880 | 6920 | 6930 | 6930 | 6910 | 161 |
| 486 | 20241209 | 104300 | 2263279790 | 6930 | 6930 | 6930 | 6930 | 758 |
| 487 | 20241209 | 104200 | 2258026850 | 6940 | 6940 | 6940 | 6940 | 335 |
| 488 | 20241209 | 104100 | 2255701950 | 6940 | 6940 | 6940 | 6940 | 1 |
| 489 | 20241209 | 104000 | 2255695010 | 6950 | 6950 | 6950 | 6950 | 20 |
| 490 | 20241209 | 103900 | 2255556010 | 6950 | 6950 | 6950 | 6950 | 8 |
| 491 | 20241209 | 103800 | 2255500410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 492 | 20241209 | 103700 | 2255500410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 493 | 20241209 | 103600 | 2255500410 | 6950 | 6960 | 6960 | 6950 | 396 |
| 494 | 20241209 | 103500 | 2252745250 | 6950 | 6930 | 6950 | 6930 | 4839 |
| 495 | 20241209 | 103400 | 2219160060 | 6920 | 6920 | 6920 | 6920 | 561 |
| 496 | 20241209 | 103300 | 2215277940 | 6910 | 6880 | 6910 | 6870 | 2610 |
| 497 | 20241209 | 103200 | 2197280480 | 6890 | 6890 | 6890 | 6890 | 72 |
| 498 | 20241209 | 103100 | 2196784400 | 6870 | 6880 | 6880 | 6870 | 136 |
| 499 | 20241209 | 103000 | 2195848770 | 6890 | 6870 | 6910 | 6870 | 2070 |
| 500 | 20241209 | 102900 | 2181596430 | 6870 | 6890 | 6890 | 6870 | 581 |
| 501 | 20241209 | 102800 | 2177602140 | 6880 | 6890 | 6890 | 6880 | 1138 |
| 502 | 20241209 | 102700 | 2169770490 | 6910 | 6880 | 6910 | 6880 | 253 |
| 503 | 20241209 | 102600 | 2168026770 | 6900 | 6880 | 6900 | 6880 | 7945 |
| 504 | 20241209 | 102500 | 2113218330 | 6870 | 6850 | 6870 | 6840 | 686 |
| 505 | 20241209 | 102400 | 2108510440 | 6850 | 6840 | 6850 | 6830 | 884 |
| 506 | 20241209 | 102300 | 2102467220 | 6850 | 6850 | 6850 | 6830 | 2665 |
| 507 | 20241209 | 102200 | 2084237010 | 6850 | 6850 | 6850 | 6850 | 1241 |
| 508 | 20241209 | 102100 | 2075736160 | 6850 | 6850 | 6850 | 6850 | 1020 |
| 509 | 20241209 | 102000 | 2068749160 | 6850 | 6850 | 6850 | 6850 | 444 |
| 510 | 20241209 | 101900 | 2065707760 | 6850 | 6880 | 6880 | 6850 | 1427 |
| 511 | 20241209 | 101800 | 2055915640 | 6890 | 6900 | 6900 | 6890 | 4925 |
| 512 | 20241209 | 101700 | 2021935000 | 6900 | 6920 | 6920 | 6900 | 1972 |
| 513 | 20241209 | 101600 | 2008306230 | 6920 | 6920 | 6920 | 6920 | 487 |
| 514 | 20241209 | 101500 | 2004936190 | 6920 | 6920 | 6920 | 6910 | 31 |
| 515 | 20241209 | 101400 | 2004721700 | 6930 | 6930 | 6930 | 6930 | 360 |
| 516 | 20241209 | 101300 | 2002226900 | 6930 | 6900 | 6930 | 6900 | 376 |
| 517 | 20241209 | 101200 | 1999628800 | 6910 | 6910 | 6910 | 6910 | 136 |
| 518 | 20241209 | 101100 | 1998689040 | 6900 | 6910 | 6920 | 6900 | 1577 |
| 519 | 20241209 | 101000 | 1987791120 | 6910 | 6910 | 6910 | 6910 | 162 |
| 520 | 20241209 | 100900 | 1986671700 | 6910 | 6920 | 6920 | 6910 | 3000 |
| 521 | 20241209 | 100800 | 1965941480 | 6920 | 6930 | 6930 | 6910 | 82 |
| 522 | 20241209 | 100700 | 1965373750 | 6930 | 6920 | 6930 | 6910 | 635 |
| 523 | 20241209 | 100600 | 1960984910 | 6910 | 6910 | 6920 | 6910 | 363 |
| 524 | 20241209 | 100500 | 1958475490 | 6910 | 6890 | 6910 | 6890 | 600 |
| 525 | 20241209 | 100400 | 1954335250 | 6890 | 6880 | 6890 | 6870 | 352 |
| 526 | 20241209 | 100300 | 1951913860 | 6880 | 6880 | 6890 | 6850 | 1306 |
| 527 | 20241209 | 100200 | 1942936060 | 6880 | 6860 | 6880 | 6860 | 168 |
| 528 | 20241209 | 100100 | 1941781220 | 6880 | 6880 | 6880 | 6880 | 6 |
| 529 | 20241209 | 100000 | 1941739940 | 6880 | 6870 | 6880 | 6870 | 2071 |
| 530 | 20241209 | 095900 | 1927505170 | 6870 | 6830 | 6870 | 6830 | 76 |
| 531 | 20241209 | 095800 | 1926983090 | 6870 | 6870 | 6870 | 6870 | 1 |
| 532 | 20241209 | 095700 | 1926976220 | 6820 | 6850 | 6880 | 6800 | 2208 |
| 533 | 20241209 | 095600 | 1911909470 | 6840 | 6850 | 6850 | 6840 | 2958 |
| 534 | 20241209 | 095500 | 1891647180 | 6830 | 6840 | 6850 | 6830 | 4561 |
| 535 | 20241209 | 095400 | 1860476490 | 6840 | 6860 | 6860 | 6840 | 1141 |
| 536 | 20241209 | 095300 | 1852660620 | 6850 | 6880 | 6880 | 6850 | 1574 |
| 537 | 20241209 | 095200 | 1841857770 | 6880 | 6870 | 6880 | 6870 | 277 |
| 538 | 20241209 | 095100 | 1839952390 | 6870 | 6840 | 6870 | 6840 | 215 |
| 539 | 20241209 | 095000 | 1838480630 | 6840 | 6840 | 6850 | 6830 | 574 |
| 540 | 20241209 | 094900 | 1834556900 | 6850 | 6840 | 6860 | 6840 | 1328 |
| 541 | 20241209 | 094800 | 1825462850 | 6840 | 6840 | 6840 | 6830 | 470 |
| 542 | 20241209 | 094700 | 1822248240 | 6840 | 6850 | 6850 | 6830 | 6359 |
| 543 | 20241209 | 094600 | 1778791390 | 6850 | 6850 | 6860 | 6840 | 952 |
| 544 | 20241209 | 094500 | 1772271600 | 6850 | 6870 | 6870 | 6840 | 1086 |
| 545 | 20241209 | 094400 | 1764828710 | 6870 | 6870 | 6890 | 6870 | 878 |
| 546 | 20241209 | 094300 | 1758796750 | 6870 | 6880 | 6900 | 6870 | 1943 |
| 547 | 20241209 | 094200 | 1745413300 | 6890 | 6880 | 6890 | 6880 | 584 |
| 548 | 20241209 | 094100 | 1741395220 | 6880 | 6860 | 6880 | 6860 | 5365 |
| 549 | 20241209 | 094000 | 1704516120 | 6860 | 6840 | 6860 | 6840 | 1928 |
| 550 | 20241209 | 093900 | 1691319880 | 6840 | 6840 | 6860 | 6830 | 3403 |
| 551 | 20241209 | 093800 | 1668029950 | 6840 | 6850 | 6860 | 6840 | 666 |
| 552 | 20241209 | 093700 | 1663465350 | 6850 | 6840 | 6850 | 6840 | 803 |
| 553 | 20241209 | 093600 | 1657971830 | 6840 | 6850 | 6850 | 6840 | 903 |
| 554 | 20241209 | 093500 | 1651794430 | 6850 | 6850 | 6850 | 6830 | 873 |
| 555 | 20241209 | 093400 | 1645826860 | 6850 | 6850 | 6850 | 6830 | 983 |
| 556 | 20241209 | 093300 | 1639107680 | 6830 | 6870 | 6870 | 6820 | 64 |
| 557 | 20241209 | 093200 | 1638670390 | 6880 | 6830 | 6880 | 6820 | 2158 |
| 558 | 20241209 | 093100 | 1623888630 | 6810 | 6760 | 6830 | 6760 | 2364 |
| 559 | 20241209 | 093000 | 1607825310 | 6760 | 6770 | 6770 | 6760 | 1365 |
| 560 | 20241209 | 092900 | 1598586610 | 6790 | 6780 | 6790 | 6770 | 2170 |
| 561 | 20241209 | 092800 | 1583878340 | 6780 | 6750 | 6790 | 6720 | 6894 |
| 562 | 20241209 | 092700 | 1537223360 | 6750 | 6720 | 6760 | 6700 | 20603 |
| 563 | 20241209 | 092600 | 1399098250 | 6730 | 6820 | 6820 | 6730 | 15309 |
| 564 | 20241209 | 092500 | 1295255110 | 6820 | 6830 | 6830 | 6820 | 12205 |
| 565 | 20241209 | 092400 | 1211991900 | 6840 | 6830 | 6840 | 6830 | 939 |
| 566 | 20241209 | 092300 | 1205575240 | 6840 | 6840 | 6840 | 6820 | 8327 |
| 567 | 20241209 | 092200 | 1148755630 | 6830 | 6840 | 6850 | 6830 | 2102 |
| 568 | 20241209 | 092100 | 1134371650 | 6840 | 6880 | 6880 | 6830 | 9403 |
| 569 | 20241209 | 092000 | 1069939560 | 6880 | 6910 | 6930 | 6880 | 6046 |
| 570 | 20241209 | 091900 | 1028222240 | 6910 | 6920 | 6930 | 6900 | 7233 |
| 571 | 20241209 | 091800 | 978273100 | 6920 | 6940 | 6950 | 6910 | 5201 |
| 572 | 20241209 | 091700 | 942233930 | 6940 | 6940 | 6960 | 6930 | 2625 |
| 573 | 20241209 | 091600 | 924017370 | 6940 | 6970 | 6970 | 6930 | 2790 |
| 574 | 20241209 | 091500 | 904632030 | 6970 | 6970 | 6970 | 6960 | 2621 |
| 575 | 20241209 | 091400 | 886378470 | 6970 | 6980 | 6980 | 6970 | 445 |
| 576 | 20241209 | 091300 | 883275090 | 6990 | 7000 | 7000 | 6950 | 902 |
| 577 | 20241209 | 091200 | 876983300 | 6970 | 6940 | 6970 | 6940 | 7699 |
| 578 | 20241209 | 091100 | 823324610 | 6940 | 6930 | 6950 | 6910 | 19981 |
| 579 | 20241209 | 091000 | 684741260 | 6940 | 6930 | 6940 | 6910 | 3063 |
| 580 | 20241209 | 090900 | 663542990 | 6900 | 6950 | 6970 | 6900 | 14128 |
| 581 | 20241209 | 090800 | 565656290 | 6950 | 6940 | 6950 | 6920 | 4352 |
| 582 | 20241209 | 090700 | 535455160 | 6940 | 6910 | 6970 | 6910 | 4158 |
| 583 | 20241209 | 090600 | 506583270 | 6930 | 6930 | 6940 | 6900 | 17177 |
| 584 | 20241209 | 090500 | 387684230 | 6950 | 7040 | 7040 | 6940 | 10100 |
| 585 | 20241209 | 090400 | 317015020 | 7070 | 7010 | 7070 | 7010 | 1283 |
| 586 | 20241209 | 090300 | 307990000 | 7010 | 7020 | 7100 | 7000 | 5961 |
| 587 | 20241209 | 090200 | 266178910 | 7010 | 7110 | 7150 | 6950 | 10872 |
| 588 | 20241209 | 090100 | 189592440 | 7120 | 7170 | 7210 | 7070 | 4635 |
| 589 | 20241209 | 090000 | 156519310 | 7170 | 7220 | 7300 | 7110 | 21689 |