31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 193100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 3 | 20241204 | 193000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20241204 | 192900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20241204 | 192800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20241204 | 192700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20241204 | 192600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20241204 | 192500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20241204 | 192400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20241204 | 192300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20241204 | 192200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20241204 | 192100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20241204 | 192000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20241204 | 191900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20241204 | 191800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20241204 | 191700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20241204 | 191600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20241204 | 191500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20241204 | 191400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20241204 | 191300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20241204 | 191200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20241204 | 191100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20241204 | 191000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20241204 | 190900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20241204 | 190800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20241204 | 190700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20241204 | 190600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20241204 | 190500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20241204 | 190400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20241204 | 190300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20241204 | 190200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20241204 | 190100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 33 | 20241204 | 190000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20241204 | 185900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20241204 | 185800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20241204 | 185700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20241204 | 185600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20241204 | 185500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20241204 | 185400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20241204 | 185300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20241204 | 185200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20241204 | 185100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20241204 | 185000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20241204 | 184900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20241204 | 184800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20241204 | 184700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20241204 | 184600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20241204 | 184500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20241204 | 184400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20241204 | 184300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20241204 | 184200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20241204 | 184100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20241204 | 184000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20241204 | 183900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20241204 | 183800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20241204 | 183700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20241204 | 183600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20241204 | 183500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20241204 | 183400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20241204 | 183300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20241204 | 183200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20241204 | 183100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 63 | 20241204 | 183000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20241204 | 182900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20241204 | 182800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20241204 | 182700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20241204 | 182600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20241204 | 182500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20241204 | 182400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20241204 | 182300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20241204 | 182200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20241204 | 182100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20241204 | 182000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20241204 | 181900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20241204 | 181800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20241204 | 181700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20241204 | 181600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20241204 | 181500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20241204 | 181400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20241204 | 181300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20241204 | 181200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20241204 | 181100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20241204 | 181000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20241204 | 180900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20241204 | 180800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20241204 | 180700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20241204 | 180600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20241204 | 180500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20241204 | 180400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20241204 | 180300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20241204 | 180200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20241204 | 180100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 93 | 20241204 | 180000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20241204 | 175900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20241204 | 175800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20241204 | 175700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20241204 | 175600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20241204 | 175500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20241204 | 175400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20241204 | 175300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20241204 | 175200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20241204 | 175100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20241204 | 175000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20241204 | 174900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20241204 | 174800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20241204 | 174700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20241204 | 174600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20241204 | 174500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20241204 | 174400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20241204 | 174300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20241204 | 174200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20241204 | 174100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20241204 | 174000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20241204 | 173900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20241204 | 173800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20241204 | 173700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20241204 | 173600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20241204 | 173500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20241204 | 173400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20241204 | 173300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20241204 | 173200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20241204 | 173100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 123 | 20241204 | 173000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20241204 | 172900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20241204 | 172800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20241204 | 172700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20241204 | 172600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20241204 | 172500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20241204 | 172400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20241204 | 172300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20241204 | 172200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20241204 | 172100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20241204 | 172000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20241204 | 171900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20241204 | 171800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20241204 | 171700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20241204 | 171600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20241204 | 171500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20241204 | 171400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20241204 | 171300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20241204 | 171200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20241204 | 171100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20241204 | 171000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20241204 | 170900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20241204 | 170800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20241204 | 170700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20241204 | 170600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20241204 | 170500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20241204 | 170400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20241204 | 170300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20241204 | 170200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20241204 | 170100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 153 | 20241204 | 170000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20241204 | 165900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20241204 | 165800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20241204 | 165700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20241204 | 165600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20241204 | 165500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20241204 | 165400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20241204 | 165300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20241204 | 165200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20241204 | 165100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20241204 | 165000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20241204 | 164900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20241204 | 164800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20241204 | 164700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20241204 | 164600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20241204 | 164500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20241204 | 164400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20241204 | 164300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20241204 | 164200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20241204 | 164100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20241204 | 164000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20241204 | 163900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20241204 | 163800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20241204 | 163700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20241204 | 163600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20241204 | 163500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20241204 | 163400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20241204 | 163300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20241204 | 163200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20241204 | 163100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 183 | 20241204 | 163000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20241204 | 162900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20241204 | 162800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20241204 | 162700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20241204 | 162600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20241204 | 162500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20241204 | 162400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20241204 | 162300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20241204 | 162200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20241204 | 162100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20241204 | 162000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20241204 | 161900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20241204 | 161800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20241204 | 161700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20241204 | 161600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20241204 | 161500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20241204 | 161400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20241204 | 161300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20241204 | 161200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20241204 | 161100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20241204 | 161000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20241204 | 160900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20241204 | 160800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20241204 | 160700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20241204 | 160600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20241204 | 160500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20241204 | 160400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20241204 | 160300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20241204 | 160200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20241204 | 160100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 213 | 20241204 | 160000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20241204 | 155900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20241204 | 155800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20241204 | 155700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20241204 | 155600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20241204 | 155500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20241204 | 155400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20241204 | 155300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20241204 | 155200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20241204 | 155100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20241204 | 155000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20241204 | 154900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20241204 | 154800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20241204 | 154700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20241204 | 154600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20241204 | 154500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 229 | 20241204 | 154400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20241204 | 154300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 231 | 20241204 | 154200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20241204 | 154100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20241204 | 154000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20241204 | 153900 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20241204 | 153800 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20241204 | 153700 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20241204 | 153600 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20241204 | 153500 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20241204 | 153400 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20241204 | 153300 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20241204 | 153200 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20241204 | 153100 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 243 | 20241204 | 153000 | 3544087260 | 5660 | 5660 | 5660 | 5660 | 11338 |
| 244 | 20241204 | 152900 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 245 | 20241204 | 152800 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 246 | 20241204 | 152700 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 247 | 20241204 | 152600 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 248 | 20241204 | 152500 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 249 | 20241204 | 152400 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 250 | 20241204 | 152300 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 251 | 20241204 | 152200 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 252 | 20241204 | 152100 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 253 | 20241204 | 152000 | 3479914180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 254 | 20241204 | 151900 | 3479914180 | 5640 | 5650 | 5650 | 5630 | 1467 |
| 255 | 20241204 | 151800 | 3471644590 | 5640 | 5640 | 5650 | 5630 | 1869 |
| 256 | 20241204 | 151700 | 3461104870 | 5650 | 5650 | 5650 | 5650 | 910 |
| 257 | 20241204 | 151600 | 3455963370 | 5650 | 5650 | 5650 | 5640 | 2135 |
| 258 | 20241204 | 151500 | 3443906290 | 5650 | 5650 | 5650 | 5650 | 627 |
| 259 | 20241204 | 151400 | 3440363740 | 5650 | 5650 | 5650 | 5640 | 1588 |
| 260 | 20241204 | 151300 | 3431396200 | 5650 | 5650 | 5650 | 5640 | 207 |
| 261 | 20241204 | 151200 | 3430228430 | 5640 | 5640 | 5650 | 5630 | 1207 |
| 262 | 20241204 | 151100 | 3423421280 | 5640 | 5650 | 5660 | 5640 | 1977 |
| 263 | 20241204 | 151000 | 3412247880 | 5650 | 5640 | 5650 | 5640 | 1553 |
| 264 | 20241204 | 150900 | 3403477900 | 5630 | 5640 | 5640 | 5620 | 584 |
| 265 | 20241204 | 150800 | 3400189230 | 5630 | 5620 | 5630 | 5620 | 1311 |
| 266 | 20241204 | 150700 | 3392817960 | 5620 | 5620 | 5620 | 5620 | 1 |
| 267 | 20241204 | 150600 | 3392812340 | 5600 | 5600 | 5600 | 5600 | 293 |
| 268 | 20241204 | 150500 | 3391171540 | 5610 | 5620 | 5620 | 5610 | 373 |
| 269 | 20241204 | 150400 | 3389076030 | 5620 | 5640 | 5640 | 5620 | 1060 |
| 270 | 20241204 | 150300 | 3383107600 | 5640 | 5630 | 5640 | 5630 | 1100 |
| 271 | 20241204 | 150200 | 3376913680 | 5630 | 5610 | 5630 | 5610 | 549 |
| 272 | 20241204 | 150100 | 3373825620 | 5620 | 5620 | 5620 | 5620 | 75 |
| 273 | 20241204 | 150000 | 3373404120 | 5620 | 5630 | 5630 | 5610 | 2199 |
| 274 | 20241204 | 145900 | 3361050460 | 5640 | 5650 | 5660 | 5640 | 1376 |
| 275 | 20241204 | 145800 | 3353288930 | 5650 | 5650 | 5670 | 5640 | 2531 |
| 276 | 20241204 | 145700 | 3338980230 | 5640 | 5630 | 5650 | 5630 | 1844 |
| 277 | 20241204 | 145600 | 3328588520 | 5630 | 5620 | 5630 | 5620 | 986 |
| 278 | 20241204 | 145500 | 3323045570 | 5620 | 5610 | 5620 | 5610 | 612 |
| 279 | 20241204 | 145400 | 3319612150 | 5610 | 5610 | 5610 | 5610 | 516 |
| 280 | 20241204 | 145300 | 3316717390 | 5600 | 5610 | 5610 | 5600 | 1270 |
| 281 | 20241204 | 145200 | 3309596140 | 5610 | 5610 | 5610 | 5610 | 140 |
| 282 | 20241204 | 145100 | 3308810740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 283 | 20241204 | 145000 | 3308810740 | 5600 | 5610 | 5620 | 5600 | 3312 |
| 284 | 20241204 | 144900 | 3290243320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 285 | 20241204 | 144800 | 3290243320 | 5610 | 5620 | 5620 | 5610 | 583 |
| 286 | 20241204 | 144700 | 3286967690 | 5620 | 5600 | 5620 | 5600 | 1298 |
| 287 | 20241204 | 144600 | 3279685240 | 5600 | 5610 | 5610 | 5600 | 437 |
| 288 | 20241204 | 144500 | 3277233800 | 5620 | 5610 | 5620 | 5610 | 684 |
| 289 | 20241204 | 144400 | 3273390210 | 5610 | 5610 | 5610 | 5610 | 396 |
| 290 | 20241204 | 144300 | 3271168650 | 5610 | 5600 | 5610 | 5600 | 178 |
| 291 | 20241204 | 144200 | 3270171830 | 5600 | 5600 | 5600 | 5600 | 48 |
| 292 | 20241204 | 144100 | 3269903030 | 5600 | 5600 | 5600 | 5600 | 1 |
| 293 | 20241204 | 144000 | 3269897430 | 5590 | 5600 | 5600 | 5590 | 93 |
| 294 | 20241204 | 143900 | 3269376730 | 5590 | 5600 | 5600 | 5590 | 49 |
| 295 | 20241204 | 143800 | 3269102810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 296 | 20241204 | 143700 | 3269102810 | 5590 | 5590 | 5590 | 5590 | 410 |
| 297 | 20241204 | 143600 | 3266810910 | 5590 | 5600 | 5600 | 5590 | 6 |
| 298 | 20241204 | 143500 | 3266777360 | 5590 | 5590 | 5590 | 5590 | 150 |
| 299 | 20241204 | 143400 | 3265938860 | 5590 | 5600 | 5600 | 5590 | 1031 |
| 300 | 20241204 | 143300 | 3260173540 | 5600 | 5610 | 5610 | 5600 | 772 |
| 301 | 20241204 | 143200 | 3255850230 | 5610 | 5620 | 5620 | 5610 | 499 |
| 302 | 20241204 | 143100 | 3253050820 | 5620 | 5620 | 5620 | 5620 | 43 |
| 303 | 20241204 | 143000 | 3252809160 | 5620 | 5620 | 5620 | 5620 | 11 |
| 304 | 20241204 | 142900 | 3252747340 | 5620 | 5620 | 5620 | 5620 | 52 |
| 305 | 20241204 | 142800 | 3252455100 | 5610 | 5620 | 5620 | 5610 | 132 |
| 306 | 20241204 | 142700 | 3251713900 | 5630 | 5620 | 5630 | 5610 | 66 |
| 307 | 20241204 | 142600 | 3251342960 | 5620 | 5600 | 5620 | 5600 | 792 |
| 308 | 20241204 | 142500 | 3246896230 | 5600 | 5600 | 5610 | 5600 | 559 |
| 309 | 20241204 | 142400 | 3243761380 | 5600 | 5590 | 5600 | 5590 | 2258 |
| 310 | 20241204 | 142300 | 3231129370 | 5580 | 5580 | 5580 | 5570 | 524 |
| 311 | 20241204 | 142200 | 3228208470 | 5570 | 5570 | 5570 | 5570 | 0 |
| 312 | 20241204 | 142100 | 3228208470 | 5570 | 5590 | 5590 | 5570 | 168 |
| 313 | 20241204 | 142000 | 3227272650 | 5570 | 5580 | 5580 | 5570 | 1245 |
| 314 | 20241204 | 141900 | 3220335560 | 5580 | 5590 | 5590 | 5580 | 494 |
| 315 | 20241204 | 141800 | 3217575530 | 5590 | 5580 | 5590 | 5580 | 515 |
| 316 | 20241204 | 141700 | 3214699930 | 5580 | 5580 | 5580 | 5580 | 690 |
| 317 | 20241204 | 141600 | 3210849730 | 5570 | 5580 | 5580 | 5570 | 750 |
| 318 | 20241204 | 141500 | 3206671230 | 5580 | 5580 | 5580 | 5580 | 0 |
| 319 | 20241204 | 141400 | 3206671230 | 5580 | 5580 | 5580 | 5580 | 84 |
| 320 | 20241204 | 141300 | 3206202510 | 5580 | 5580 | 5580 | 5580 | 532 |
| 321 | 20241204 | 141200 | 3203233950 | 5580 | 5580 | 5580 | 5580 | 109 |
| 322 | 20241204 | 141100 | 3202625730 | 5580 | 5580 | 5580 | 5580 | 136 |
| 323 | 20241204 | 141000 | 3201866850 | 5580 | 5580 | 5580 | 5580 | 556 |
| 324 | 20241204 | 140900 | 3198764370 | 5580 | 5620 | 5620 | 5580 | 366 |
| 325 | 20241204 | 140800 | 3196711310 | 5620 | 5580 | 5620 | 5580 | 1150 |
| 326 | 20241204 | 140700 | 3190274350 | 5580 | 5580 | 5580 | 5580 | 439 |
| 327 | 20241204 | 140600 | 3187824730 | 5610 | 5600 | 5610 | 5570 | 1178 |
| 328 | 20241204 | 140500 | 3181221160 | 5600 | 5570 | 5600 | 5570 | 311 |
| 329 | 20241204 | 140400 | 3179479890 | 5570 | 5600 | 5600 | 5570 | 512 |
| 330 | 20241204 | 140300 | 3176613050 | 5600 | 5590 | 5600 | 5590 | 221 |
| 331 | 20241204 | 140200 | 3175377410 | 5570 | 5580 | 5600 | 5570 | 106 |
| 332 | 20241204 | 140100 | 3174786500 | 5590 | 5590 | 5590 | 5570 | 750 |
| 333 | 20241204 | 140000 | 3170594040 | 5590 | 5590 | 5590 | 5570 | 919 |
| 334 | 20241204 | 135900 | 3165474320 | 5580 | 5570 | 5580 | 5570 | 56 |
| 335 | 20241204 | 135800 | 3165162360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 336 | 20241204 | 135700 | 3165162360 | 5590 | 5590 | 5590 | 5590 | 15 |
| 337 | 20241204 | 135600 | 3165078510 | 5590 | 5570 | 5590 | 5570 | 3 |
| 338 | 20241204 | 135500 | 3165061760 | 5570 | 5570 | 5570 | 5570 | 6 |
| 339 | 20241204 | 135400 | 3165028340 | 5610 | 5600 | 5610 | 5600 | 67 |
| 340 | 20241204 | 135300 | 3164652850 | 5580 | 5580 | 5580 | 5580 | 951 |
| 341 | 20241204 | 135200 | 3159346270 | 5590 | 5590 | 5600 | 5590 | 239 |
| 342 | 20241204 | 135100 | 3158008890 | 5590 | 5570 | 5590 | 5570 | 928 |
| 343 | 20241204 | 135000 | 3152835370 | 5570 | 5590 | 5590 | 5570 | 627 |
| 344 | 20241204 | 134900 | 3149331540 | 5570 | 5580 | 5590 | 5570 | 1020 |
| 345 | 20241204 | 134800 | 3143634640 | 5590 | 5580 | 5590 | 5580 | 22 |
| 346 | 20241204 | 134700 | 3143511800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 347 | 20241204 | 134600 | 3143511800 | 5580 | 5560 | 5590 | 5560 | 5021 |
| 348 | 20241204 | 134500 | 3115510760 | 5560 | 5560 | 5560 | 5560 | 500 |
| 349 | 20241204 | 134400 | 3112730760 | 5570 | 5570 | 5570 | 5570 | 35 |
| 350 | 20241204 | 134300 | 3112535810 | 5560 | 5560 | 5560 | 5560 | 371 |
| 351 | 20241204 | 134200 | 3110473050 | 5570 | 5570 | 5570 | 5570 | 417 |
| 352 | 20241204 | 134100 | 3108150360 | 5570 | 5560 | 5570 | 5560 | 366 |
| 353 | 20241204 | 134000 | 3106115390 | 5560 | 5590 | 5590 | 5560 | 15 |
| 354 | 20241204 | 133900 | 3106031930 | 5590 | 5590 | 5590 | 5590 | 21 |
| 355 | 20241204 | 133800 | 3105914540 | 5600 | 5600 | 5600 | 5600 | 1 |
| 356 | 20241204 | 133700 | 3105908940 | 5560 | 5600 | 5600 | 5560 | 12 |
| 357 | 20241204 | 133600 | 3105841940 | 5550 | 5600 | 5600 | 5550 | 3328 |
| 358 | 20241204 | 133500 | 3087305170 | 5600 | 5590 | 5600 | 5590 | 30 |
| 359 | 20241204 | 133400 | 3087137450 | 5590 | 5590 | 5590 | 5590 | 0 |
| 360 | 20241204 | 133300 | 3087137450 | 5590 | 5600 | 5600 | 5590 | 219 |
| 361 | 20241204 | 133200 | 3085913190 | 5600 | 5600 | 5600 | 5600 | 365 |
| 362 | 20241204 | 133100 | 3083869190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 363 | 20241204 | 133000 | 3083869190 | 5630 | 5610 | 5630 | 5610 | 447 |
| 364 | 20241204 | 132900 | 3081355580 | 5600 | 5600 | 5600 | 5600 | 100 |
| 365 | 20241204 | 132800 | 3080795580 | 5600 | 5620 | 5620 | 5600 | 203 |
| 366 | 20241204 | 132700 | 3079654800 | 5620 | 5590 | 5620 | 5570 | 5557 |
| 367 | 20241204 | 132600 | 3048685060 | 5640 | 5620 | 5640 | 5590 | 882 |
| 368 | 20241204 | 132500 | 3043738670 | 5630 | 5610 | 5630 | 5600 | 1002 |
| 369 | 20241204 | 132400 | 3038121120 | 5600 | 5640 | 5640 | 5600 | 3738 |
| 370 | 20241204 | 132300 | 3017184720 | 5600 | 5630 | 5630 | 5600 | 4920 |
| 371 | 20241204 | 132200 | 2989603430 | 5640 | 5630 | 5640 | 5630 | 4 |
| 372 | 20241204 | 132100 | 2989580900 | 5630 | 5650 | 5650 | 5630 | 1158 |
| 373 | 20241204 | 132000 | 2983053990 | 5660 | 5660 | 5660 | 5650 | 542 |
| 374 | 20241204 | 131900 | 2979987770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 375 | 20241204 | 131800 | 2979987770 | 5650 | 5650 | 5650 | 5650 | 759 |
| 376 | 20241204 | 131700 | 2975699420 | 5650 | 5650 | 5650 | 5650 | 1500 |
| 377 | 20241204 | 131600 | 2967224420 | 5660 | 5670 | 5670 | 5660 | 1284 |
| 378 | 20241204 | 131500 | 2959945720 | 5670 | 5660 | 5680 | 5660 | 4451 |
| 379 | 20241204 | 131400 | 2934721550 | 5670 | 5650 | 5670 | 5650 | 55 |
| 380 | 20241204 | 131300 | 2934410180 | 5670 | 5660 | 5670 | 5650 | 740 |
| 381 | 20241204 | 131200 | 2930226660 | 5660 | 5640 | 5660 | 5640 | 2598 |
| 382 | 20241204 | 131100 | 2915522760 | 5640 | 5660 | 5670 | 5640 | 3006 |
| 383 | 20241204 | 131000 | 2898531940 | 5680 | 5650 | 5680 | 5650 | 1965 |
| 384 | 20241204 | 130900 | 2887406530 | 5650 | 5650 | 5660 | 5640 | 932 |
| 385 | 20241204 | 130800 | 2882139820 | 5640 | 5650 | 5650 | 5640 | 306 |
| 386 | 20241204 | 130700 | 2880410940 | 5630 | 5640 | 5650 | 5630 | 2772 |
| 387 | 20241204 | 130600 | 2864761850 | 5630 | 5650 | 5650 | 5630 | 566 |
| 388 | 20241204 | 130500 | 2861566120 | 5650 | 5650 | 5650 | 5640 | 819 |
| 389 | 20241204 | 130400 | 2856938780 | 5650 | 5640 | 5650 | 5630 | 2877 |
| 390 | 20241204 | 130300 | 2840732270 | 5640 | 5660 | 5660 | 5640 | 318 |
| 391 | 20241204 | 130200 | 2838935280 | 5660 | 5650 | 5660 | 5650 | 2324 |
| 392 | 20241204 | 130100 | 2825792480 | 5660 | 5640 | 5660 | 5640 | 3743 |
| 393 | 20241204 | 130000 | 2804668420 | 5630 | 5630 | 5640 | 5630 | 978 |
| 394 | 20241204 | 125900 | 2799161980 | 5630 | 5630 | 5630 | 5630 | 501 |
| 395 | 20241204 | 125800 | 2796341350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 396 | 20241204 | 125700 | 2796341350 | 5620 | 5620 | 5620 | 5620 | 316 |
| 397 | 20241204 | 125600 | 2794565430 | 5620 | 5620 | 5630 | 5620 | 174 |
| 398 | 20241204 | 125500 | 2793587050 | 5620 | 5620 | 5620 | 5620 | 95 |
| 399 | 20241204 | 125400 | 2793053150 | 5620 | 5620 | 5620 | 5620 | 638 |
| 400 | 20241204 | 125300 | 2789467590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 401 | 20241204 | 125200 | 2789467590 | 5610 | 5610 | 5610 | 5610 | 376 |
| 402 | 20241204 | 125100 | 2787358230 | 5610 | 5590 | 5610 | 5590 | 407 |
| 403 | 20241204 | 125000 | 2785075370 | 5600 | 5590 | 5600 | 5590 | 230 |
| 404 | 20241204 | 124900 | 2783787670 | 5590 | 5590 | 5590 | 5570 | 561 |
| 405 | 20241204 | 124800 | 2780654780 | 5600 | 5590 | 5600 | 5590 | 712 |
| 406 | 20241204 | 124700 | 2776669580 | 5590 | 5590 | 5590 | 5590 | 23 |
| 407 | 20241204 | 124600 | 2776541010 | 5590 | 5600 | 5600 | 5590 | 1649 |
| 408 | 20241204 | 124500 | 2767307900 | 5610 | 5620 | 5630 | 5610 | 1592 |
| 409 | 20241204 | 124400 | 2758371150 | 5600 | 5600 | 5600 | 5600 | 500 |
| 410 | 20241204 | 124300 | 2755571150 | 5600 | 5640 | 5640 | 5600 | 863 |
| 411 | 20241204 | 124200 | 2750732300 | 5600 | 5600 | 5650 | 5590 | 4218 |
| 412 | 20241204 | 124100 | 2727057660 | 5600 | 5620 | 5620 | 5600 | 1473 |
| 413 | 20241204 | 124000 | 2718807660 | 5600 | 5610 | 5620 | 5590 | 1344 |
| 414 | 20241204 | 123900 | 2711278070 | 5600 | 5600 | 5600 | 5590 | 1882 |
| 415 | 20241204 | 123800 | 2700739850 | 5590 | 5590 | 5590 | 5590 | 24 |
| 416 | 20241204 | 123700 | 2700605690 | 5580 | 5580 | 5580 | 5580 | 1734 |
| 417 | 20241204 | 123600 | 2690929970 | 5580 | 5580 | 5580 | 5580 | 436 |
| 418 | 20241204 | 123500 | 2688497090 | 5570 | 5570 | 5570 | 5570 | 657 |
| 419 | 20241204 | 123400 | 2684837600 | 5570 | 5570 | 5580 | 5570 | 830 |
| 420 | 20241204 | 123300 | 2680212000 | 5570 | 5570 | 5570 | 5570 | 147 |
| 421 | 20241204 | 123200 | 2679393210 | 5560 | 5560 | 5570 | 5560 | 133 |
| 422 | 20241204 | 123100 | 2678653400 | 5560 | 5560 | 5560 | 5560 | 855 |
| 423 | 20241204 | 123000 | 2673899600 | 5550 | 5540 | 5550 | 5540 | 510 |
| 424 | 20241204 | 122900 | 2671073950 | 5540 | 5530 | 5540 | 5530 | 44 |
| 425 | 20241204 | 122800 | 2670830460 | 5540 | 5540 | 5540 | 5540 | 112 |
| 426 | 20241204 | 122700 | 2670209980 | 5540 | 5520 | 5540 | 5520 | 2161 |
| 427 | 20241204 | 122600 | 2658243850 | 5530 | 5520 | 5530 | 5520 | 231 |
| 428 | 20241204 | 122500 | 2656967730 | 5530 | 5510 | 5530 | 5510 | 4333 |
| 429 | 20241204 | 122400 | 2633060480 | 5500 | 5500 | 5500 | 5500 | 92 |
| 430 | 20241204 | 122300 | 2632554480 | 5500 | 5500 | 5500 | 5500 | 39 |
| 431 | 20241204 | 122200 | 2632339980 | 5500 | 5510 | 5510 | 5500 | 302 |
| 432 | 20241204 | 122100 | 2630675980 | 5510 | 5520 | 5520 | 5510 | 125 |
| 433 | 20241204 | 122000 | 2629986230 | 5520 | 5520 | 5520 | 5510 | 24 |
| 434 | 20241204 | 121900 | 2629853770 | 5510 | 5510 | 5510 | 5510 | 89 |
| 435 | 20241204 | 121800 | 2629363380 | 5500 | 5510 | 5510 | 5500 | 3 |
| 436 | 20241204 | 121700 | 2629346870 | 5510 | 5490 | 5510 | 5490 | 741 |
| 437 | 20241204 | 121600 | 2625265900 | 5500 | 5480 | 5500 | 5480 | 2423 |
| 438 | 20241204 | 121500 | 2611959840 | 5470 | 5480 | 5480 | 5470 | 42 |
| 439 | 20241204 | 121400 | 2611730090 | 5460 | 5450 | 5460 | 5450 | 470 |
| 440 | 20241204 | 121300 | 2609166490 | 5450 | 5460 | 5460 | 5450 | 351 |
| 441 | 20241204 | 121200 | 2607253370 | 5450 | 5510 | 5510 | 5450 | 2300 |
| 442 | 20241204 | 121100 | 2594678630 | 5510 | 5530 | 5560 | 5460 | 4373 |
| 443 | 20241204 | 121000 | 2570627120 | 5470 | 5530 | 5530 | 5450 | 11223 |
| 444 | 20241204 | 120900 | 2509248290 | 5490 | 5530 | 5530 | 5490 | 1580 |
| 445 | 20241204 | 120800 | 2500513810 | 5460 | 5520 | 5520 | 5460 | 26162 |
| 446 | 20241204 | 120700 | 2357138900 | 5520 | 5520 | 5520 | 5520 | 95 |
| 447 | 20241204 | 120600 | 2356614500 | 5520 | 5550 | 5560 | 5520 | 1184 |
| 448 | 20241204 | 120500 | 2350059670 | 5560 | 5560 | 5560 | 5560 | 5 |
| 449 | 20241204 | 120400 | 2350031870 | 5550 | 5560 | 5560 | 5550 | 437 |
| 450 | 20241204 | 120300 | 2347605300 | 5560 | 5570 | 5570 | 5560 | 222 |
| 451 | 20241204 | 120200 | 2346369000 | 5560 | 5550 | 5560 | 5550 | 685 |
| 452 | 20241204 | 120100 | 2342560650 | 5560 | 5550 | 5560 | 5550 | 78 |
| 453 | 20241204 | 120000 | 2342127200 | 5550 | 5560 | 5560 | 5550 | 118 |
| 454 | 20241204 | 115900 | 2341471360 | 5560 | 5550 | 5560 | 5530 | 1047 |
| 455 | 20241204 | 115800 | 2335660840 | 5550 | 5540 | 5550 | 5540 | 630 |
| 456 | 20241204 | 115700 | 2332165340 | 5540 | 5540 | 5540 | 5540 | 130 |
| 457 | 20241204 | 115600 | 2331445140 | 5550 | 5550 | 5550 | 5550 | 10 |
| 458 | 20241204 | 115500 | 2331389640 | 5540 | 5540 | 5540 | 5540 | 22 |
| 459 | 20241204 | 115400 | 2331267760 | 5540 | 5540 | 5540 | 5540 | 393 |
| 460 | 20241204 | 115300 | 2329090540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 461 | 20241204 | 115200 | 2329090540 | 5520 | 5500 | 5520 | 5500 | 1506 |
| 462 | 20241204 | 115100 | 2320778520 | 5510 | 5530 | 5530 | 5500 | 3899 |
| 463 | 20241204 | 115000 | 2299296910 | 5540 | 5550 | 5550 | 5530 | 1445 |
| 464 | 20241204 | 114900 | 2291281560 | 5550 | 5550 | 5550 | 5530 | 30 |
| 465 | 20241204 | 114800 | 2291115440 | 5550 | 5530 | 5550 | 5530 | 213 |
| 466 | 20241204 | 114700 | 2289937530 | 5550 | 5530 | 5550 | 5530 | 476 |
| 467 | 20241204 | 114600 | 2287305230 | 5500 | 5490 | 5500 | 5490 | 1284 |
| 468 | 20241204 | 114500 | 2280255070 | 5510 | 5510 | 5510 | 5510 | 1568 |
| 469 | 20241204 | 114400 | 2271615390 | 5490 | 5490 | 5490 | 5490 | 311 |
| 470 | 20241204 | 114300 | 2269908000 | 5490 | 5500 | 5500 | 5490 | 1725 |
| 471 | 20241204 | 114200 | 2260424190 | 5500 | 5500 | 5500 | 5500 | 2807 |
| 472 | 20241204 | 114100 | 2244985690 | 5490 | 5520 | 5520 | 5490 | 3138 |
| 473 | 20241204 | 114000 | 2227730530 | 5520 | 5510 | 5520 | 5500 | 1437 |
| 474 | 20241204 | 113900 | 2219816150 | 5510 | 5520 | 5520 | 5510 | 669 |
| 475 | 20241204 | 113800 | 2216124960 | 5520 | 5520 | 5520 | 5520 | 250 |
| 476 | 20241204 | 113700 | 2214744960 | 5520 | 5510 | 5520 | 5510 | 398 |
| 477 | 20241204 | 113600 | 2212551080 | 5510 | 5510 | 5510 | 5510 | 14 |
| 478 | 20241204 | 113500 | 2212473940 | 5490 | 5510 | 5510 | 5490 | 1443 |
| 479 | 20241204 | 113400 | 2204540350 | 5520 | 5500 | 5520 | 5500 | 376 |
| 480 | 20241204 | 113300 | 2202466270 | 5500 | 5500 | 5500 | 5500 | 779 |
| 481 | 20241204 | 113200 | 2198181770 | 5500 | 5520 | 5520 | 5500 | 1207 |
| 482 | 20241204 | 113100 | 2191536160 | 5520 | 5520 | 5520 | 5520 | 1550 |
| 483 | 20241204 | 113000 | 2182980160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 484 | 20241204 | 112900 | 2182980160 | 5520 | 5520 | 5520 | 5520 | 3 |
| 485 | 20241204 | 112800 | 2182963600 | 5520 | 5530 | 5530 | 5520 | 215 |
| 486 | 20241204 | 112700 | 2181776390 | 5530 | 5530 | 5540 | 5530 | 1823 |
| 487 | 20241204 | 112600 | 2171687670 | 5530 | 5530 | 5530 | 5530 | 11 |
| 488 | 20241204 | 112500 | 2171626840 | 5530 | 5530 | 5530 | 5530 | 30 |
| 489 | 20241204 | 112400 | 2171460940 | 5530 | 5500 | 5530 | 5500 | 148 |
| 490 | 20241204 | 112300 | 2170643520 | 5530 | 5500 | 5530 | 5500 | 659 |
| 491 | 20241204 | 112200 | 2167015720 | 5540 | 5500 | 5540 | 5500 | 77 |
| 492 | 20241204 | 112100 | 2166591220 | 5500 | 5500 | 5500 | 5500 | 14 |
| 493 | 20241204 | 112000 | 2166514220 | 5500 | 5520 | 5530 | 5500 | 2710 |
| 494 | 20241204 | 111900 | 2151580120 | 5520 | 5520 | 5520 | 5520 | 61 |
| 495 | 20241204 | 111800 | 2151243400 | 5520 | 5490 | 5520 | 5480 | 1861 |
| 496 | 20241204 | 111700 | 2140982190 | 5490 | 5500 | 5510 | 5490 | 2067 |
| 497 | 20241204 | 111600 | 2129597580 | 5510 | 5510 | 5510 | 5510 | 33 |
| 498 | 20241204 | 111500 | 2129415750 | 5510 | 5510 | 5510 | 5510 | 30 |
| 499 | 20241204 | 111400 | 2129250450 | 5510 | 5510 | 5510 | 5510 | 10 |
| 500 | 20241204 | 111300 | 2129195350 | 5510 | 5470 | 5510 | 5470 | 794 |
| 501 | 20241204 | 111200 | 2124828500 | 5500 | 5500 | 5500 | 5500 | 526 |
| 502 | 20241204 | 111100 | 2121935500 | 5470 | 5470 | 5470 | 5470 | 42 |
| 503 | 20241204 | 111000 | 2121705760 | 5470 | 5490 | 5490 | 5470 | 225 |
| 504 | 20241204 | 110900 | 2120474510 | 5470 | 5480 | 5480 | 5470 | 442 |
| 505 | 20241204 | 110800 | 2118054490 | 5480 | 5480 | 5480 | 5470 | 585 |
| 506 | 20241204 | 110700 | 2114853560 | 5470 | 5490 | 5500 | 5470 | 839 |
| 507 | 20241204 | 110600 | 2110242810 | 5500 | 5470 | 5500 | 5470 | 8 |
| 508 | 20241204 | 110500 | 2110198880 | 5460 | 5460 | 5470 | 5460 | 1467 |
| 509 | 20241204 | 110400 | 2102179040 | 5490 | 5470 | 5490 | 5460 | 1288 |
| 510 | 20241204 | 110300 | 2095135960 | 5470 | 5490 | 5490 | 5470 | 680 |
| 511 | 20241204 | 110200 | 2091408080 | 5460 | 5490 | 5490 | 5460 | 4013 |
| 512 | 20241204 | 110100 | 2069407330 | 5490 | 5500 | 5500 | 5490 | 261 |
| 513 | 20241204 | 110000 | 2067972120 | 5500 | 5500 | 5500 | 5500 | 220 |
| 514 | 20241204 | 105900 | 2066762120 | 5500 | 5490 | 5500 | 5490 | 407 |
| 515 | 20241204 | 105800 | 2064523720 | 5500 | 5500 | 5500 | 5500 | 1311 |
| 516 | 20241204 | 105700 | 2057313220 | 5500 | 5520 | 5520 | 5500 | 293 |
| 517 | 20241204 | 105600 | 2055699710 | 5530 | 5530 | 5530 | 5530 | 0 |
| 518 | 20241204 | 105500 | 2055699710 | 5530 | 5530 | 5530 | 5500 | 131 |
| 519 | 20241204 | 105400 | 2054976180 | 5540 | 5530 | 5540 | 5530 | 155 |
| 520 | 20241204 | 105300 | 2054118360 | 5500 | 5510 | 5560 | 5500 | 1843 |
| 521 | 20241204 | 105200 | 2043969960 | 5500 | 5500 | 5500 | 5500 | 210 |
| 522 | 20241204 | 105100 | 2042814960 | 5490 | 5500 | 5500 | 5490 | 2166 |
| 523 | 20241204 | 105000 | 2030915890 | 5490 | 5490 | 5490 | 5490 | 30 |
| 524 | 20241204 | 104900 | 2030751190 | 5500 | 5500 | 5520 | 5500 | 178 |
| 525 | 20241204 | 104800 | 2029771270 | 5500 | 5510 | 5510 | 5500 | 698 |
| 526 | 20241204 | 104700 | 2025931970 | 5520 | 5520 | 5520 | 5500 | 403 |
| 527 | 20241204 | 104600 | 2023711550 | 5500 | 5510 | 5510 | 5500 | 146 |
| 528 | 20241204 | 104500 | 2022907190 | 5500 | 5520 | 5520 | 5500 | 1047 |
| 529 | 20241204 | 104400 | 2017140260 | 5510 | 5510 | 5510 | 5510 | 0 |
| 530 | 20241204 | 104300 | 2017140260 | 5510 | 5520 | 5520 | 5500 | 1897 |
| 531 | 20241204 | 104200 | 2006691560 | 5520 | 5530 | 5530 | 5520 | 1400 |
| 532 | 20241204 | 104100 | 1998963100 | 5520 | 5560 | 5560 | 5520 | 755 |
| 533 | 20241204 | 104000 | 1994788180 | 5550 | 5550 | 5550 | 5550 | 1 |
| 534 | 20241204 | 103900 | 1994782630 | 5550 | 5550 | 5550 | 5550 | 558 |
| 535 | 20241204 | 103800 | 1991685730 | 5550 | 5550 | 5550 | 5550 | 351 |
| 536 | 20241204 | 103700 | 1989737680 | 5550 | 5540 | 5550 | 5540 | 1509 |
| 537 | 20241204 | 103600 | 1981376130 | 5530 | 5530 | 5540 | 5530 | 1838 |
| 538 | 20241204 | 103500 | 1971207840 | 5520 | 5520 | 5520 | 5520 | 0 |
| 539 | 20241204 | 103400 | 1971207840 | 5520 | 5520 | 5520 | 5500 | 214 |
| 540 | 20241204 | 103300 | 1970029700 | 5500 | 5500 | 5500 | 5500 | 641 |
| 541 | 20241204 | 103200 | 1966504200 | 5500 | 5520 | 5520 | 5500 | 171 |
| 542 | 20241204 | 103100 | 1965561480 | 5520 | 5500 | 5520 | 5500 | 41 |
| 543 | 20241204 | 103000 | 1965335540 | 5500 | 5530 | 5530 | 5480 | 6652 |
| 544 | 20241204 | 102900 | 1928663070 | 5530 | 5540 | 5540 | 5530 | 736 |
| 545 | 20241204 | 102800 | 1924587580 | 5540 | 5540 | 5540 | 5540 | 635 |
| 546 | 20241204 | 102700 | 1921069680 | 5540 | 5550 | 5550 | 5540 | 6 |
| 547 | 20241204 | 102600 | 1921036410 | 5540 | 5540 | 5540 | 5540 | 973 |
| 548 | 20241204 | 102500 | 1915645990 | 5540 | 5550 | 5550 | 5540 | 283 |
| 549 | 20241204 | 102400 | 1914078130 | 5540 | 5570 | 5570 | 5540 | 309 |
| 550 | 20241204 | 102300 | 1912366130 | 5540 | 5540 | 5540 | 5540 | 50 |
| 551 | 20241204 | 102200 | 1912089130 | 5540 | 5540 | 5540 | 5540 | 68 |
| 552 | 20241204 | 102100 | 1911712410 | 5540 | 5540 | 5540 | 5540 | 34 |
| 553 | 20241204 | 102000 | 1911524050 | 5530 | 5530 | 5560 | 5530 | 588 |
| 554 | 20241204 | 101900 | 1908272360 | 5530 | 5550 | 5560 | 5530 | 1166 |
| 555 | 20241204 | 101800 | 1901803190 | 5540 | 5560 | 5560 | 5540 | 335 |
| 556 | 20241204 | 101700 | 1899944650 | 5550 | 5560 | 5580 | 5550 | 1569 |
| 557 | 20241204 | 101600 | 1891233190 | 5560 | 5560 | 5560 | 5560 | 52 |
| 558 | 20241204 | 101500 | 1890944070 | 5590 | 5550 | 5590 | 5550 | 80 |
| 559 | 20241204 | 101400 | 1890499430 | 5550 | 5570 | 5570 | 5550 | 1409 |
| 560 | 20241204 | 101300 | 1882673970 | 5570 | 5580 | 5580 | 5570 | 171 |
| 561 | 20241204 | 101200 | 1881721400 | 5570 | 5580 | 5590 | 5570 | 1191 |
| 562 | 20241204 | 101100 | 1875082560 | 5560 | 5560 | 5590 | 5560 | 145 |
| 563 | 20241204 | 101000 | 1874276270 | 5560 | 5590 | 5610 | 5560 | 3521 |
| 564 | 20241204 | 100900 | 1854606200 | 5590 | 5590 | 5590 | 5570 | 430 |
| 565 | 20241204 | 100800 | 1852206780 | 5600 | 5580 | 5600 | 5580 | 347 |
| 566 | 20241204 | 100700 | 1850267410 | 5570 | 5610 | 5610 | 5570 | 4095 |
| 567 | 20241204 | 100600 | 1827382470 | 5610 | 5600 | 5610 | 5600 | 2228 |
| 568 | 20241204 | 100500 | 1814890600 | 5600 | 5600 | 5600 | 5600 | 400 |
| 569 | 20241204 | 100400 | 1812650600 | 5610 | 5610 | 5610 | 5610 | 719 |
| 570 | 20241204 | 100300 | 1808617010 | 5610 | 5620 | 5630 | 5610 | 399 |
| 571 | 20241204 | 100200 | 1806375890 | 5620 | 5630 | 5630 | 5620 | 430 |
| 572 | 20241204 | 100100 | 1803956230 | 5620 | 5620 | 5620 | 5620 | 34 |
| 573 | 20241204 | 100000 | 1803765150 | 5610 | 5610 | 5610 | 5610 | 632 |
| 574 | 20241204 | 095900 | 1800219630 | 5610 | 5600 | 5610 | 5600 | 1137 |
| 575 | 20241204 | 095800 | 1793846300 | 5600 | 5620 | 5630 | 5600 | 3202 |
| 576 | 20241204 | 095700 | 1775866240 | 5620 | 5600 | 5620 | 5600 | 917 |
| 577 | 20241204 | 095600 | 1770726020 | 5600 | 5570 | 5600 | 5570 | 2019 |
| 578 | 20241204 | 095500 | 1759452070 | 5580 | 5550 | 5580 | 5550 | 2406 |
| 579 | 20241204 | 095400 | 1746032780 | 5540 | 5570 | 5570 | 5540 | 2128 |
| 580 | 20241204 | 095300 | 1734188220 | 5570 | 5580 | 5580 | 5570 | 1427 |
| 581 | 20241204 | 095200 | 1726225660 | 5580 | 5580 | 5580 | 5570 | 1372 |
| 582 | 20241204 | 095100 | 1718569950 | 5580 | 5550 | 5580 | 5540 | 3472 |
| 583 | 20241204 | 095000 | 1699300490 | 5550 | 5550 | 5550 | 5550 | 515 |
| 584 | 20241204 | 094900 | 1696442240 | 5550 | 5540 | 5560 | 5540 | 588 |
| 585 | 20241204 | 094800 | 1693182420 | 5530 | 5520 | 5530 | 5510 | 136 |
| 586 | 20241204 | 094700 | 1692432340 | 5530 | 5530 | 5550 | 5500 | 1534 |
| 587 | 20241204 | 094600 | 1683957570 | 5530 | 5500 | 5530 | 5480 | 1535 |
| 588 | 20241204 | 094500 | 1675509970 | 5510 | 5460 | 5510 | 5460 | 1866 |
| 589 | 20241204 | 094400 | 1665254110 | 5460 | 5450 | 5500 | 5450 | 4539 |
| 590 | 20241204 | 094300 | 1640476280 | 5440 | 5410 | 5470 | 5410 | 2328 |
| 591 | 20241204 | 094200 | 1627801740 | 5460 | 5430 | 5460 | 5390 | 16815 |
| 592 | 20241204 | 094100 | 1536858960 | 5420 | 5480 | 5500 | 5420 | 6182 |
| 593 | 20241204 | 094000 | 1503201870 | 5480 | 5480 | 5510 | 5470 | 3205 |
| 594 | 20241204 | 093900 | 1485627650 | 5480 | 5490 | 5500 | 5440 | 1623 |
| 595 | 20241204 | 093800 | 1476750780 | 5490 | 5460 | 5490 | 5430 | 9021 |
| 596 | 20241204 | 093700 | 1427548380 | 5470 | 5510 | 5520 | 5470 | 18955 |
| 597 | 20241204 | 093600 | 1323370500 | 5510 | 5560 | 5560 | 5510 | 4140 |
| 598 | 20241204 | 093500 | 1300502920 | 5560 | 5530 | 5560 | 5530 | 1036 |
| 599 | 20241204 | 093400 | 1294757340 | 5550 | 5540 | 5550 | 5520 | 4889 |
| 600 | 20241204 | 093300 | 1267629620 | 5520 | 5550 | 5550 | 5520 | 718 |
| 601 | 20241204 | 093200 | 1263652810 | 5550 | 5530 | 5550 | 5510 | 6497 |
| 602 | 20241204 | 093100 | 1227726480 | 5510 | 5530 | 5530 | 5510 | 5121 |
| 603 | 20241204 | 093000 | 1199465080 | 5540 | 5510 | 5540 | 5510 | 860 |
| 604 | 20241204 | 092900 | 1194706880 | 5540 | 5520 | 5540 | 5510 | 1936 |
| 605 | 20241204 | 092800 | 1184036930 | 5510 | 5530 | 5550 | 5500 | 6692 |
| 606 | 20241204 | 092700 | 1147134750 | 5530 | 5520 | 5530 | 5520 | 7273 |
| 607 | 20241204 | 092600 | 1106947700 | 5530 | 5560 | 5580 | 5530 | 8745 |
| 608 | 20241204 | 092500 | 1058456830 | 5560 | 5570 | 5590 | 5560 | 2774 |
| 609 | 20241204 | 092400 | 1043015550 | 5570 | 5610 | 5610 | 5560 | 3974 |
| 610 | 20241204 | 092300 | 1020892760 | 5610 | 5590 | 5620 | 5570 | 6057 |
| 611 | 20241204 | 092200 | 987074930 | 5590 | 5580 | 5590 | 5570 | 2080 |
| 612 | 20241204 | 092100 | 975471580 | 5580 | 5600 | 5610 | 5580 | 670 |
| 613 | 20241204 | 092000 | 971720370 | 5600 | 5580 | 5610 | 5580 | 1225 |
| 614 | 20241204 | 091900 | 964869660 | 5600 | 5600 | 5600 | 5580 | 517 |
| 615 | 20241204 | 091800 | 961976960 | 5570 | 5600 | 5600 | 5560 | 443 |
| 616 | 20241204 | 091700 | 959505890 | 5560 | 5590 | 5600 | 5550 | 3734 |
| 617 | 20241204 | 091600 | 938718580 | 5590 | 5560 | 5600 | 5560 | 1625 |
| 618 | 20241204 | 091500 | 929665540 | 5570 | 5610 | 5610 | 5550 | 9418 |
| 619 | 20241204 | 091400 | 877203170 | 5620 | 5690 | 5700 | 5590 | 15092 |
| 620 | 20241204 | 091300 | 792200350 | 5730 | 5670 | 5730 | 5670 | 3252 |
| 621 | 20241204 | 091200 | 773680440 | 5670 | 5630 | 5670 | 5610 | 3904 |
| 622 | 20241204 | 091100 | 751680130 | 5630 | 5610 | 5640 | 5600 | 3192 |
| 623 | 20241204 | 091000 | 733783140 | 5610 | 5630 | 5650 | 5610 | 5961 |
| 624 | 20241204 | 090900 | 700275740 | 5620 | 5600 | 5620 | 5600 | 2582 |
| 625 | 20241204 | 090800 | 685789720 | 5610 | 5660 | 5660 | 5600 | 5028 |
| 626 | 20241204 | 090700 | 657546360 | 5630 | 5610 | 5660 | 5600 | 4762 |
| 627 | 20241204 | 090600 | 630768640 | 5600 | 5610 | 5630 | 5590 | 14907 |
| 628 | 20241204 | 090500 | 547209970 | 5610 | 5700 | 5710 | 5610 | 19210 |
| 629 | 20241204 | 090400 | 438265330 | 5710 | 5690 | 5740 | 5640 | 6952 |
| 630 | 20241204 | 090300 | 398613990 | 5690 | 5630 | 5690 | 5600 | 6721 |
| 631 | 20241204 | 090200 | 360766520 | 5640 | 5580 | 5640 | 5580 | 13506 |
| 632 | 20241204 | 090100 | 284723150 | 5580 | 5560 | 5650 | 5560 | 15933 |
| 633 | 20241204 | 090000 | 195637210 | 5580 | 5540 | 5650 | 5540 | 34947 |