33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 193200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 3 | 20241203 | 193100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20241203 | 193000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20241203 | 192900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20241203 | 192800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20241203 | 192700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20241203 | 192600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20241203 | 192500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20241203 | 192400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20241203 | 192300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20241203 | 192200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20241203 | 192100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20241203 | 192000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20241203 | 191900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20241203 | 191800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20241203 | 191700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20241203 | 191600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20241203 | 191500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20241203 | 191400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20241203 | 191300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20241203 | 191200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20241203 | 191100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20241203 | 191000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20241203 | 190900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20241203 | 190800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20241203 | 190700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20241203 | 190600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20241203 | 190500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20241203 | 190400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20241203 | 190300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20241203 | 190200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 33 | 20241203 | 190100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20241203 | 190000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20241203 | 185900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20241203 | 185800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20241203 | 185700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20241203 | 185600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20241203 | 185500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20241203 | 185400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20241203 | 185300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20241203 | 185200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20241203 | 185100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20241203 | 185000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20241203 | 184900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20241203 | 184800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20241203 | 184700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20241203 | 184600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20241203 | 184500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20241203 | 184400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20241203 | 184300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20241203 | 184200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20241203 | 184100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20241203 | 184000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20241203 | 183900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20241203 | 183800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20241203 | 183700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20241203 | 183600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20241203 | 183500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20241203 | 183400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20241203 | 183300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20241203 | 183200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 63 | 20241203 | 183100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20241203 | 183000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20241203 | 182900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20241203 | 182800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20241203 | 182700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20241203 | 182600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20241203 | 182500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20241203 | 182400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20241203 | 182300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20241203 | 182200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20241203 | 182100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20241203 | 182000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20241203 | 181900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20241203 | 181800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20241203 | 181700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20241203 | 181600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20241203 | 181500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20241203 | 181400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20241203 | 181300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20241203 | 181200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20241203 | 181100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20241203 | 181000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20241203 | 180900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20241203 | 180800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20241203 | 180700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20241203 | 180600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20241203 | 180500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20241203 | 180400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20241203 | 180300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20241203 | 180200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 93 | 20241203 | 180100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20241203 | 180000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20241203 | 175900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20241203 | 175800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20241203 | 175700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20241203 | 175600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20241203 | 175500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20241203 | 175400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20241203 | 175300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20241203 | 175200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20241203 | 175100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20241203 | 175000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20241203 | 174900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20241203 | 174800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20241203 | 174700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20241203 | 174600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20241203 | 174500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20241203 | 174400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20241203 | 174300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20241203 | 174200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20241203 | 174100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20241203 | 174000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20241203 | 173900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20241203 | 173800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20241203 | 173700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20241203 | 173600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20241203 | 173500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20241203 | 173400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20241203 | 173300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20241203 | 173200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 123 | 20241203 | 173100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20241203 | 173000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20241203 | 172900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20241203 | 172800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20241203 | 172700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20241203 | 172600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20241203 | 172500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20241203 | 172400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20241203 | 172300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20241203 | 172200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20241203 | 172100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20241203 | 172000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20241203 | 171900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20241203 | 171800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20241203 | 171700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20241203 | 171600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20241203 | 171500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20241203 | 171400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20241203 | 171300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20241203 | 171200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20241203 | 171100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20241203 | 171000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20241203 | 170900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20241203 | 170800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20241203 | 170700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20241203 | 170600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20241203 | 170500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20241203 | 170400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20241203 | 170300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20241203 | 170200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 153 | 20241203 | 170100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20241203 | 170000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20241203 | 165900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20241203 | 165800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20241203 | 165700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20241203 | 165600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20241203 | 165500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20241203 | 165400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20241203 | 165300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20241203 | 165200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20241203 | 165100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20241203 | 165000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20241203 | 164900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20241203 | 164800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20241203 | 164700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20241203 | 164600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20241203 | 164500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20241203 | 164400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20241203 | 164300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20241203 | 164200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20241203 | 164100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20241203 | 164000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20241203 | 163900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20241203 | 163800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20241203 | 163700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20241203 | 163600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20241203 | 163500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20241203 | 163400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20241203 | 163300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20241203 | 163200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 183 | 20241203 | 163100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20241203 | 163000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20241203 | 162900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20241203 | 162800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20241203 | 162700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 188 | 20241203 | 162600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 189 | 20241203 | 162500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 190 | 20241203 | 162400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 191 | 20241203 | 162300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 192 | 20241203 | 162200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 193 | 20241203 | 162100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 194 | 20241203 | 162000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 195 | 20241203 | 161900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 196 | 20241203 | 161800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 197 | 20241203 | 161700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 198 | 20241203 | 161600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 199 | 20241203 | 161500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 200 | 20241203 | 161400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 201 | 20241203 | 161300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 202 | 20241203 | 161200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 203 | 20241203 | 161100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 204 | 20241203 | 161000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 205 | 20241203 | 160900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 206 | 20241203 | 160800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 207 | 20241203 | 160700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 208 | 20241203 | 160600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 209 | 20241203 | 160500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 210 | 20241203 | 160400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 211 | 20241203 | 160300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 212 | 20241203 | 160200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 213 | 20241203 | 160100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 214 | 20241203 | 160000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 215 | 20241203 | 155900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 216 | 20241203 | 155800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 217 | 20241203 | 155700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 218 | 20241203 | 155600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 219 | 20241203 | 155500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 220 | 20241203 | 155400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 221 | 20241203 | 155300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 222 | 20241203 | 155200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 223 | 20241203 | 155100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 224 | 20241203 | 155000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 225 | 20241203 | 154900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 226 | 20241203 | 154800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 227 | 20241203 | 154700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 228 | 20241203 | 154600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 229 | 20241203 | 154500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 230 | 20241203 | 154400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 231 | 20241203 | 154300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 232 | 20241203 | 154200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 233 | 20241203 | 154100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 234 | 20241203 | 154000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 235 | 20241203 | 153900 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 236 | 20241203 | 153800 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 237 | 20241203 | 153700 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 238 | 20241203 | 153600 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 239 | 20241203 | 153500 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 240 | 20241203 | 153400 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 241 | 20241203 | 153300 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 242 | 20241203 | 153200 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 243 | 20241203 | 153100 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 244 | 20241203 | 153000 | 1033536980 | 17720 | 17720 | 17720 | 17720 | 2067 |
| 245 | 20241203 | 152900 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 246 | 20241203 | 152800 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 247 | 20241203 | 152700 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 248 | 20241203 | 152600 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 249 | 20241203 | 152500 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 250 | 20241203 | 152400 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 251 | 20241203 | 152300 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 252 | 20241203 | 152200 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 253 | 20241203 | 152100 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 254 | 20241203 | 152000 | 996909740 | 17740 | 17740 | 17740 | 17740 | 0 |
| 255 | 20241203 | 151900 | 996909740 | 17740 | 17760 | 17790 | 17740 | 818 |
| 256 | 20241203 | 151800 | 982389470 | 17750 | 17740 | 17750 | 17740 | 218 |
| 257 | 20241203 | 151700 | 978519990 | 17750 | 17750 | 17750 | 17750 | 146 |
| 258 | 20241203 | 151600 | 975928490 | 17750 | 17750 | 17760 | 17750 | 63 |
| 259 | 20241203 | 151500 | 974810040 | 17750 | 17760 | 17760 | 17750 | 369 |
| 260 | 20241203 | 151400 | 968258090 | 17760 | 17780 | 17780 | 17760 | 249 |
| 261 | 20241203 | 151300 | 963833500 | 17770 | 17780 | 17780 | 17770 | 166 |
| 262 | 20241203 | 151200 | 960882520 | 17800 | 17780 | 17800 | 17780 | 366 |
| 263 | 20241203 | 151100 | 954374420 | 17770 | 17770 | 17770 | 17770 | 139 |
| 264 | 20241203 | 151000 | 951904390 | 17770 | 17760 | 17770 | 17760 | 2 |
| 265 | 20241203 | 150900 | 951868860 | 17770 | 17760 | 17780 | 17760 | 65 |
| 266 | 20241203 | 150800 | 950714280 | 17760 | 17760 | 17780 | 17760 | 312 |
| 267 | 20241203 | 150700 | 945173140 | 17760 | 17780 | 17780 | 17760 | 522 |
| 268 | 20241203 | 150600 | 935896590 | 17780 | 17780 | 17780 | 17780 | 58 |
| 269 | 20241203 | 150500 | 934865350 | 17790 | 17790 | 17790 | 17790 | 5 |
| 270 | 20241203 | 150400 | 934776400 | 17790 | 17790 | 17790 | 17790 | 522 |
| 271 | 20241203 | 150300 | 925490020 | 17790 | 17790 | 17790 | 17790 | 0 |
| 272 | 20241203 | 150200 | 925490020 | 17790 | 17790 | 17790 | 17790 | 88 |
| 273 | 20241203 | 150100 | 923924500 | 17830 | 17830 | 17830 | 17830 | 5 |
| 274 | 20241203 | 150000 | 923835350 | 17830 | 17800 | 17830 | 17780 | 338 |
| 275 | 20241203 | 145900 | 917810290 | 17780 | 17790 | 17800 | 17780 | 113 |
| 276 | 20241203 | 145800 | 915799940 | 17790 | 17820 | 17820 | 17790 | 87 |
| 277 | 20241203 | 145700 | 914251610 | 17820 | 17780 | 17830 | 17780 | 111 |
| 278 | 20241203 | 145600 | 912274750 | 17840 | 17840 | 17840 | 17840 | 5 |
| 279 | 20241203 | 145500 | 912185550 | 17840 | 17770 | 17840 | 17770 | 1181 |
| 280 | 20241203 | 145400 | 891146740 | 17770 | 17790 | 17790 | 17770 | 392 |
| 281 | 20241203 | 145300 | 884176340 | 17790 | 17780 | 17790 | 17780 | 245 |
| 282 | 20241203 | 145200 | 879820050 | 17780 | 17770 | 17780 | 17770 | 17 |
| 283 | 20241203 | 145100 | 879517910 | 17780 | 17760 | 17780 | 17760 | 402 |
| 284 | 20241203 | 145000 | 872378090 | 17760 | 17790 | 17800 | 17760 | 86 |
| 285 | 20241203 | 144900 | 870849470 | 17790 | 17800 | 17800 | 17790 | 19 |
| 286 | 20241203 | 144800 | 870511340 | 17800 | 17790 | 17800 | 17790 | 12 |
| 287 | 20241203 | 144700 | 870297810 | 17800 | 17800 | 17800 | 17790 | 43 |
| 288 | 20241203 | 144600 | 869532760 | 17790 | 17790 | 17800 | 17780 | 49 |
| 289 | 20241203 | 144500 | 868660840 | 17790 | 17790 | 17790 | 17790 | 5 |
| 290 | 20241203 | 144400 | 868571890 | 17770 | 17830 | 17830 | 17770 | 23 |
| 291 | 20241203 | 144300 | 868162580 | 17830 | 17830 | 17830 | 17710 | 2789 |
| 292 | 20241203 | 144200 | 818673560 | 17830 | 17830 | 17830 | 17800 | 67 |
| 293 | 20241203 | 144100 | 817480430 | 17830 | 17840 | 17840 | 17820 | 56 |
| 294 | 20241203 | 144000 | 816481840 | 17850 | 17840 | 17850 | 17840 | 50 |
| 295 | 20241203 | 143900 | 815589800 | 17790 | 17820 | 17840 | 17790 | 237 |
| 296 | 20241203 | 143800 | 811368640 | 17810 | 17810 | 17810 | 17810 | 0 |
| 297 | 20241203 | 143700 | 811368640 | 17810 | 17840 | 17840 | 17810 | 22 |
| 298 | 20241203 | 143600 | 810976670 | 17840 | 17820 | 17840 | 17820 | 47 |
| 299 | 20241203 | 143500 | 810139030 | 17820 | 17810 | 17850 | 17810 | 119 |
| 300 | 20241203 | 143400 | 808018260 | 17850 | 17840 | 17850 | 17840 | 71 |
| 301 | 20241203 | 143300 | 806751550 | 17840 | 17840 | 17850 | 17840 | 10 |
| 302 | 20241203 | 143200 | 806573100 | 17840 | 17850 | 17850 | 17810 | 21 |
| 303 | 20241203 | 143100 | 806198540 | 17850 | 17830 | 17850 | 17830 | 158 |
| 304 | 20241203 | 143000 | 803381380 | 17850 | 17840 | 17850 | 17840 | 14 |
| 305 | 20241203 | 142900 | 803131600 | 17850 | 17850 | 17850 | 17850 | 10 |
| 306 | 20241203 | 142800 | 802953100 | 17850 | 17850 | 17850 | 17840 | 565 |
| 307 | 20241203 | 142700 | 792873300 | 17840 | 17840 | 17840 | 17830 | 150 |
| 308 | 20241203 | 142600 | 790197370 | 17840 | 17830 | 17840 | 17830 | 5 |
| 309 | 20241203 | 142500 | 790108190 | 17830 | 17790 | 17840 | 17790 | 189 |
| 310 | 20241203 | 142400 | 786741940 | 17810 | 17800 | 17810 | 17800 | 52 |
| 311 | 20241203 | 142300 | 785816290 | 17810 | 17830 | 17840 | 17800 | 745 |
| 312 | 20241203 | 142200 | 772547630 | 17840 | 17840 | 17840 | 17810 | 12 |
| 313 | 20241203 | 142100 | 772333730 | 17840 | 17820 | 17840 | 17810 | 85 |
| 314 | 20241203 | 142000 | 770819230 | 17840 | 17810 | 17840 | 17810 | 11 |
| 315 | 20241203 | 141900 | 770623170 | 17810 | 17850 | 17850 | 17810 | 105 |
| 316 | 20241203 | 141800 | 768752420 | 17850 | 17860 | 17860 | 17830 | 50 |
| 317 | 20241203 | 141700 | 767860610 | 17860 | 17860 | 17860 | 17840 | 13 |
| 318 | 20241203 | 141600 | 767628550 | 17860 | 17850 | 17860 | 17840 | 210 |
| 319 | 20241203 | 141500 | 763881070 | 17860 | 17850 | 17870 | 17850 | 18 |
| 320 | 20241203 | 141400 | 763559600 | 17860 | 17860 | 17860 | 17860 | 14 |
| 321 | 20241203 | 141300 | 763309560 | 17860 | 17850 | 17860 | 17850 | 11 |
| 322 | 20241203 | 141200 | 763113160 | 17860 | 17870 | 17870 | 17850 | 109 |
| 323 | 20241203 | 141100 | 761166430 | 17870 | 17850 | 17870 | 17850 | 111 |
| 324 | 20241203 | 141000 | 759184980 | 17850 | 17820 | 17850 | 17820 | 230 |
| 325 | 20241203 | 140900 | 755080860 | 17830 | 17810 | 17830 | 17810 | 591 |
| 326 | 20241203 | 140800 | 744548590 | 17810 | 17800 | 17810 | 17800 | 130 |
| 327 | 20241203 | 140700 | 742233410 | 17810 | 17800 | 17810 | 17790 | 244 |
| 328 | 20241203 | 140600 | 737890210 | 17800 | 17800 | 17800 | 17800 | 5 |
| 329 | 20241203 | 140500 | 737801210 | 17790 | 17790 | 17800 | 17790 | 23 |
| 330 | 20241203 | 140400 | 737391940 | 17800 | 17800 | 17800 | 17800 | 5 |
| 331 | 20241203 | 140300 | 737302940 | 17800 | 17790 | 17800 | 17790 | 59 |
| 332 | 20241203 | 140200 | 736253280 | 17800 | 17800 | 17800 | 17790 | 469 |
| 333 | 20241203 | 140100 | 727905140 | 17800 | 17800 | 17800 | 17800 | 18 |
| 334 | 20241203 | 140000 | 727584740 | 17790 | 17780 | 17800 | 17780 | 20 |
| 335 | 20241203 | 135900 | 727229000 | 17800 | 17790 | 17800 | 17790 | 10 |
| 336 | 20241203 | 135800 | 727051050 | 17790 | 17790 | 17790 | 17780 | 117 |
| 337 | 20241203 | 135700 | 724970680 | 17780 | 17780 | 17780 | 17770 | 367 |
| 338 | 20241203 | 135600 | 718445480 | 17780 | 17780 | 17780 | 17780 | 5 |
| 339 | 20241203 | 135500 | 718356580 | 17770 | 17780 | 17780 | 17770 | 359 |
| 340 | 20241203 | 135400 | 711973720 | 17790 | 17790 | 17790 | 17790 | 290 |
| 341 | 20241203 | 135300 | 706814620 | 17790 | 17800 | 17800 | 17790 | 75 |
| 342 | 20241203 | 135200 | 705479680 | 17810 | 17810 | 17810 | 17810 | 1 |
| 343 | 20241203 | 135100 | 705461870 | 17820 | 17820 | 17820 | 17820 | 10 |
| 344 | 20241203 | 135000 | 705283670 | 17800 | 17810 | 17830 | 17800 | 15 |
| 345 | 20241203 | 134900 | 705016460 | 17830 | 17820 | 17830 | 17820 | 7 |
| 346 | 20241203 | 134800 | 704891660 | 17820 | 17830 | 17830 | 17800 | 1013 |
| 347 | 20241203 | 134700 | 686859920 | 17820 | 17820 | 17820 | 17800 | 13 |
| 348 | 20241203 | 134600 | 686628380 | 17820 | 17820 | 17820 | 17820 | 1 |
| 349 | 20241203 | 134500 | 686610560 | 17820 | 17820 | 17820 | 17820 | 6 |
| 350 | 20241203 | 134400 | 686503640 | 17830 | 17830 | 17830 | 17830 | 1 |
| 351 | 20241203 | 134300 | 686485810 | 17820 | 17830 | 17830 | 17820 | 82 |
| 352 | 20241203 | 134200 | 685023820 | 17830 | 17830 | 17830 | 17830 | 13 |
| 353 | 20241203 | 134100 | 684792030 | 17830 | 17830 | 17830 | 17830 | 2 |
| 354 | 20241203 | 134000 | 684756370 | 17830 | 17830 | 17830 | 17830 | 36 |
| 355 | 20241203 | 133900 | 684114490 | 17840 | 17840 | 17840 | 17840 | 10 |
| 356 | 20241203 | 133800 | 683936090 | 17830 | 17800 | 17830 | 17800 | 967 |
| 357 | 20241203 | 133700 | 666710490 | 17790 | 17790 | 17790 | 17790 | 6 |
| 358 | 20241203 | 133600 | 666603750 | 17790 | 17790 | 17790 | 17790 | 6 |
| 359 | 20241203 | 133500 | 666497010 | 17790 | 17780 | 17790 | 17780 | 10 |
| 360 | 20241203 | 133400 | 666319170 | 17790 | 17790 | 17790 | 17790 | 5 |
| 361 | 20241203 | 133300 | 666230220 | 17780 | 17780 | 17780 | 17780 | 0 |
| 362 | 20241203 | 133200 | 666230220 | 17780 | 17790 | 17790 | 17780 | 257 |
| 363 | 20241203 | 133100 | 661658250 | 17780 | 17780 | 17780 | 17780 | 7 |
| 364 | 20241203 | 133000 | 661533790 | 17780 | 17780 | 17780 | 17780 | 7 |
| 365 | 20241203 | 132900 | 661409330 | 17790 | 17790 | 17790 | 17790 | 2 |
| 366 | 20241203 | 132800 | 661373750 | 17790 | 17800 | 17800 | 17790 | 394 |
| 367 | 20241203 | 132700 | 654360560 | 17800 | 17800 | 17800 | 17800 | 67 |
| 368 | 20241203 | 132600 | 653167960 | 17810 | 17800 | 17820 | 17800 | 1152 |
| 369 | 20241203 | 132500 | 632657180 | 17800 | 17780 | 17800 | 17780 | 11 |
| 370 | 20241203 | 132400 | 632461500 | 17800 | 17790 | 17800 | 17790 | 6 |
| 371 | 20241203 | 132300 | 632354710 | 17790 | 17800 | 17800 | 17790 | 16 |
| 372 | 20241203 | 132200 | 632069970 | 17800 | 17800 | 17800 | 17780 | 16 |
| 373 | 20241203 | 132100 | 631785290 | 17790 | 17790 | 17790 | 17790 | 6 |
| 374 | 20241203 | 132000 | 631678550 | 17780 | 17780 | 17780 | 17780 | 7 |
| 375 | 20241203 | 131900 | 631554090 | 17790 | 17770 | 17790 | 17770 | 501 |
| 376 | 20241203 | 131800 | 622645850 | 17780 | 17780 | 17780 | 17780 | 57 |
| 377 | 20241203 | 131700 | 621632390 | 17770 | 17780 | 17780 | 17770 | 11 |
| 378 | 20241203 | 131600 | 621436870 | 17780 | 17780 | 17780 | 17770 | 116 |
| 379 | 20241203 | 131500 | 619374450 | 17770 | 17760 | 17770 | 17760 | 101 |
| 380 | 20241203 | 131400 | 617579740 | 17770 | 17770 | 17770 | 17760 | 78 |
| 381 | 20241203 | 131300 | 616194070 | 17780 | 17780 | 17780 | 17780 | 10 |
| 382 | 20241203 | 131200 | 616016270 | 17760 | 17780 | 17780 | 17760 | 17 |
| 383 | 20241203 | 131100 | 615714130 | 17780 | 17780 | 17780 | 17770 | 36 |
| 384 | 20241203 | 131000 | 615074110 | 17780 | 17760 | 17780 | 17760 | 16 |
| 385 | 20241203 | 130900 | 614789750 | 17780 | 17770 | 17780 | 17770 | 12 |
| 386 | 20241203 | 130800 | 614576450 | 17780 | 17770 | 17780 | 17770 | 178 |
| 387 | 20241203 | 130700 | 611413240 | 17770 | 17770 | 17770 | 17750 | 17 |
| 388 | 20241203 | 130600 | 611111290 | 17770 | 17770 | 17770 | 17760 | 16 |
| 389 | 20241203 | 130500 | 610827030 | 17750 | 17750 | 17750 | 17750 | 11 |
| 390 | 20241203 | 130400 | 610631780 | 17750 | 17770 | 17770 | 17750 | 16 |
| 391 | 20241203 | 130300 | 610347620 | 17770 | 17760 | 17770 | 17760 | 53 |
| 392 | 20241203 | 130200 | 609406290 | 17760 | 17760 | 17760 | 17750 | 16 |
| 393 | 20241203 | 130100 | 609122190 | 17750 | 17750 | 17750 | 17750 | 6 |
| 394 | 20241203 | 130000 | 609015690 | 17760 | 17750 | 17760 | 17750 | 20 |
| 395 | 20241203 | 125900 | 608660550 | 17760 | 17760 | 17760 | 17760 | 34 |
| 396 | 20241203 | 125800 | 608056710 | 17770 | 17780 | 17780 | 17760 | 20 |
| 397 | 20241203 | 125700 | 607701290 | 17760 | 17780 | 17780 | 17760 | 39 |
| 398 | 20241203 | 125600 | 607008450 | 17770 | 17780 | 17780 | 17770 | 17 |
| 399 | 20241203 | 125500 | 606706260 | 17760 | 17770 | 17770 | 17760 | 99 |
| 400 | 20241203 | 125400 | 604947090 | 17770 | 17760 | 17770 | 17760 | 16 |
| 401 | 20241203 | 125300 | 604662830 | 17770 | 17770 | 17770 | 17770 | 21 |
| 402 | 20241203 | 125200 | 604289660 | 17760 | 17760 | 17760 | 17760 | 6 |
| 403 | 20241203 | 125100 | 604183100 | 17760 | 17770 | 17770 | 17760 | 11 |
| 404 | 20241203 | 125000 | 603987690 | 17770 | 17760 | 17770 | 17760 | 16 |
| 405 | 20241203 | 124900 | 603703430 | 17760 | 17770 | 17770 | 17760 | 11 |
| 406 | 20241203 | 124800 | 603508020 | 17780 | 17780 | 17780 | 17780 | 5 |
| 407 | 20241203 | 124700 | 603419120 | 17760 | 17770 | 17780 | 17760 | 278 |
| 408 | 20241203 | 124600 | 598476600 | 17780 | 17780 | 17780 | 17780 | 10 |
| 409 | 20241203 | 124500 | 598298800 | 17780 | 17730 | 17780 | 17730 | 774 |
| 410 | 20241203 | 124400 | 584554470 | 17740 | 17750 | 17750 | 17740 | 62 |
| 411 | 20241203 | 124300 | 583454530 | 17750 | 17760 | 17760 | 17730 | 111 |
| 412 | 20241203 | 124200 | 581484310 | 17730 | 17760 | 17760 | 17730 | 1286 |
| 413 | 20241203 | 124100 | 558657730 | 17770 | 17770 | 17770 | 17770 | 10 |
| 414 | 20241203 | 124000 | 558480030 | 17770 | 17750 | 17770 | 17750 | 11 |
| 415 | 20241203 | 123900 | 558284680 | 17780 | 17750 | 17780 | 17750 | 110 |
| 416 | 20241203 | 123800 | 556331820 | 17750 | 17750 | 17750 | 17750 | 105 |
| 417 | 20241203 | 123700 | 554468070 | 17750 | 17740 | 17750 | 17740 | 31 |
| 418 | 20241203 | 123600 | 553917940 | 17750 | 17750 | 17780 | 17720 | 522 |
| 419 | 20241203 | 123500 | 544656970 | 17750 | 17740 | 17750 | 17740 | 168 |
| 420 | 20241203 | 123400 | 541675050 | 17780 | 17730 | 17780 | 17730 | 36 |
| 421 | 20241203 | 123300 | 541036240 | 17720 | 17720 | 17720 | 17720 | 0 |
| 422 | 20241203 | 123200 | 541036240 | 17720 | 17770 | 17780 | 17720 | 26 |
| 423 | 20241203 | 123100 | 540574470 | 17780 | 17780 | 17780 | 17780 | 1 |
| 424 | 20241203 | 123000 | 540556690 | 17720 | 17780 | 17780 | 17720 | 11 |
| 425 | 20241203 | 122900 | 540361470 | 17770 | 17780 | 17780 | 17770 | 18 |
| 426 | 20241203 | 122800 | 540041560 | 17790 | 17780 | 17790 | 17780 | 12 |
| 427 | 20241203 | 122700 | 539828140 | 17780 | 17710 | 17780 | 17710 | 8 |
| 428 | 20241203 | 122600 | 539686390 | 17790 | 17790 | 17790 | 17790 | 37 |
| 429 | 20241203 | 122500 | 539028160 | 17790 | 17780 | 17790 | 17700 | 3190 |
| 430 | 20241203 | 122400 | 482501350 | 17780 | 17790 | 17790 | 17780 | 11 |
| 431 | 20241203 | 122300 | 482305720 | 17790 | 17790 | 17790 | 17790 | 5 |
| 432 | 20241203 | 122200 | 482216770 | 17790 | 17790 | 17800 | 17780 | 65 |
| 433 | 20241203 | 122100 | 481060440 | 17790 | 17790 | 17790 | 17790 | 61 |
| 434 | 20241203 | 122000 | 479975250 | 17780 | 17780 | 17780 | 17780 | 6 |
| 435 | 20241203 | 121900 | 479868570 | 17790 | 17810 | 17810 | 17790 | 137 |
| 436 | 20241203 | 121800 | 477430000 | 17800 | 17800 | 17800 | 17800 | 0 |
| 437 | 20241203 | 121700 | 477430000 | 17800 | 17810 | 17810 | 17800 | 19 |
| 438 | 20241203 | 121600 | 477091730 | 17810 | 17810 | 17810 | 17810 | 16 |
| 439 | 20241203 | 121500 | 476806770 | 17800 | 17810 | 17810 | 17800 | 11 |
| 440 | 20241203 | 121400 | 476610920 | 17800 | 17820 | 17820 | 17800 | 178 |
| 441 | 20241203 | 121300 | 473442400 | 17820 | 17810 | 17820 | 17810 | 135 |
| 442 | 20241203 | 121200 | 471037960 | 17800 | 17820 | 17820 | 17800 | 14 |
| 443 | 20241203 | 121100 | 470788640 | 17820 | 17810 | 17820 | 17810 | 123 |
| 444 | 20241203 | 121000 | 468597980 | 17810 | 17800 | 17810 | 17780 | 20 |
| 445 | 20241203 | 120900 | 468242030 | 17790 | 17780 | 17790 | 17780 | 18 |
| 446 | 20241203 | 120800 | 467921820 | 17800 | 17800 | 17800 | 17800 | 5 |
| 447 | 20241203 | 120700 | 467832820 | 17800 | 17810 | 17810 | 17780 | 16 |
| 448 | 20241203 | 120600 | 467548090 | 17810 | 17810 | 17810 | 17810 | 119 |
| 449 | 20241203 | 120500 | 465428700 | 17810 | 17780 | 17810 | 17780 | 17 |
| 450 | 20241203 | 120400 | 465126170 | 17820 | 17800 | 17820 | 17780 | 256 |
| 451 | 20241203 | 120300 | 460570670 | 17810 | 17810 | 17810 | 17810 | 1 |
| 452 | 20241203 | 120200 | 460552860 | 17810 | 17820 | 17820 | 17810 | 18 |
| 453 | 20241203 | 120100 | 460232230 | 17810 | 17810 | 17820 | 17810 | 221 |
| 454 | 20241203 | 120000 | 456296150 | 17810 | 17790 | 17810 | 17790 | 204 |
| 455 | 20241203 | 115900 | 452664840 | 17800 | 17800 | 17800 | 17800 | 22 |
| 456 | 20241203 | 115800 | 452273240 | 17800 | 17800 | 17800 | 17800 | 40 |
| 457 | 20241203 | 115700 | 451561240 | 17790 | 17800 | 17800 | 17790 | 27 |
| 458 | 20241203 | 115600 | 451080760 | 17800 | 17800 | 17800 | 17800 | 5 |
| 459 | 20241203 | 115500 | 450991760 | 17800 | 17780 | 17800 | 17780 | 23 |
| 460 | 20241203 | 115400 | 450582560 | 17790 | 17790 | 17790 | 17790 | 0 |
| 461 | 20241203 | 115300 | 450582560 | 17790 | 17790 | 17790 | 17790 | 0 |
| 462 | 20241203 | 115200 | 450582560 | 17790 | 17800 | 17800 | 17780 | 17 |
| 463 | 20241203 | 115100 | 450280140 | 17800 | 17800 | 17800 | 17800 | 11 |
| 464 | 20241203 | 115000 | 450084340 | 17800 | 17780 | 17800 | 17780 | 23 |
| 465 | 20241203 | 114900 | 449675140 | 17800 | 17780 | 17800 | 17780 | 10 |
| 466 | 20241203 | 114800 | 449497240 | 17780 | 17790 | 17790 | 17780 | 8 |
| 467 | 20241203 | 114700 | 449354930 | 17780 | 17780 | 17780 | 17780 | 6 |
| 468 | 20241203 | 114600 | 449248250 | 17800 | 17800 | 17800 | 17800 | 7 |
| 469 | 20241203 | 114500 | 449123650 | 17800 | 17800 | 17800 | 17780 | 23 |
| 470 | 20241203 | 114400 | 448714410 | 17800 | 17800 | 17800 | 17800 | 5 |
| 471 | 20241203 | 114300 | 448625410 | 17790 | 17790 | 17790 | 17790 | 6 |
| 472 | 20241203 | 114200 | 448518670 | 17780 | 17780 | 17780 | 17780 | 6 |
| 473 | 20241203 | 114100 | 448411990 | 17800 | 17800 | 17800 | 17800 | 8 |
| 474 | 20241203 | 114000 | 448269590 | 17780 | 17780 | 17780 | 17780 | 6 |
| 475 | 20241203 | 113900 | 448162910 | 17800 | 17800 | 17800 | 17800 | 0 |
| 476 | 20241203 | 113800 | 448162910 | 17800 | 17800 | 17800 | 17800 | 23 |
| 477 | 20241203 | 113700 | 447753510 | 17800 | 17800 | 17800 | 17800 | 7 |
| 478 | 20241203 | 113600 | 447628910 | 17810 | 17800 | 17810 | 17800 | 21 |
| 479 | 20241203 | 113500 | 447255100 | 17790 | 17780 | 17790 | 17780 | 12 |
| 480 | 20241203 | 113400 | 447041680 | 17800 | 17800 | 17800 | 17800 | 82 |
| 481 | 20241203 | 113300 | 445582080 | 17800 | 17800 | 17800 | 17800 | 6 |
| 482 | 20241203 | 113200 | 445475280 | 17810 | 17810 | 17820 | 17780 | 267 |
| 483 | 20241203 | 113100 | 440720000 | 17810 | 17810 | 17810 | 17810 | 39 |
| 484 | 20241203 | 113000 | 440025410 | 17810 | 17800 | 17810 | 17800 | 20 |
| 485 | 20241203 | 112900 | 439669330 | 17800 | 17800 | 17800 | 17800 | 0 |
| 486 | 20241203 | 112800 | 439669330 | 17800 | 17800 | 17800 | 17800 | 10 |
| 487 | 20241203 | 112700 | 439491330 | 17780 | 17800 | 17800 | 17780 | 14 |
| 488 | 20241203 | 112600 | 439242270 | 17800 | 17800 | 17800 | 17800 | 1 |
| 489 | 20241203 | 112500 | 439224470 | 17770 | 17770 | 17770 | 17770 | 6 |
| 490 | 20241203 | 112400 | 439117850 | 17800 | 17800 | 17800 | 17800 | 39 |
| 491 | 20241203 | 112300 | 438423650 | 17800 | 17800 | 17800 | 17800 | 13 |
| 492 | 20241203 | 112200 | 438192250 | 17800 | 17810 | 17810 | 17800 | 7 |
| 493 | 20241203 | 112100 | 438067640 | 17810 | 17810 | 17810 | 17810 | 5 |
| 494 | 20241203 | 112000 | 437978590 | 17820 | 17800 | 17820 | 17800 | 11 |
| 495 | 20241203 | 111900 | 437782690 | 17820 | 17820 | 17820 | 17820 | 14 |
| 496 | 20241203 | 111800 | 437533210 | 17820 | 17790 | 17820 | 17780 | 600 |
| 497 | 20241203 | 111700 | 426853410 | 17760 | 17790 | 17790 | 17760 | 11 |
| 498 | 20241203 | 111600 | 426657900 | 17780 | 17750 | 17780 | 17750 | 36 |
| 499 | 20241203 | 111500 | 426018660 | 17790 | 17740 | 17790 | 17740 | 24 |
| 500 | 20241203 | 111400 | 425592050 | 17800 | 17760 | 17800 | 17730 | 82 |
| 501 | 20241203 | 111300 | 424137510 | 17780 | 17790 | 17790 | 17780 | 224 |
| 502 | 20241203 | 111200 | 420153200 | 17790 | 17800 | 17800 | 17790 | 11 |
| 503 | 20241203 | 111100 | 419957460 | 17800 | 17790 | 17800 | 17790 | 12 |
| 504 | 20241203 | 111000 | 419743930 | 17790 | 17800 | 17800 | 17790 | 11 |
| 505 | 20241203 | 110900 | 419548190 | 17790 | 17770 | 17790 | 17770 | 33 |
| 506 | 20241203 | 110800 | 418961430 | 17720 | 17720 | 17720 | 17720 | 0 |
| 507 | 20241203 | 110700 | 418961430 | 17720 | 17720 | 17720 | 17720 | 6 |
| 508 | 20241203 | 110600 | 418855110 | 17790 | 17790 | 17790 | 17790 | 0 |
| 509 | 20241203 | 110500 | 418855110 | 17790 | 17750 | 17790 | 17700 | 1088 |
| 510 | 20241203 | 110400 | 399561550 | 17750 | 17750 | 17750 | 17750 | 1 |
| 511 | 20241203 | 110300 | 399543800 | 17750 | 17750 | 17750 | 17750 | 6 |
| 512 | 20241203 | 110200 | 399437300 | 17760 | 17750 | 17760 | 17750 | 7 |
| 513 | 20241203 | 110100 | 399313040 | 17760 | 17750 | 17760 | 17750 | 11 |
| 514 | 20241203 | 110000 | 399117740 | 17750 | 17750 | 17750 | 17750 | 6 |
| 515 | 20241203 | 105900 | 399011240 | 17760 | 17760 | 17760 | 17760 | 26 |
| 516 | 20241203 | 105800 | 398549480 | 17750 | 17760 | 17760 | 17750 | 15 |
| 517 | 20241203 | 105700 | 398283140 | 17760 | 17760 | 17780 | 17760 | 29 |
| 518 | 20241203 | 105600 | 397768080 | 17760 | 17760 | 17760 | 17760 | 0 |
| 519 | 20241203 | 105500 | 397768080 | 17760 | 17760 | 17760 | 17760 | 17 |
| 520 | 20241203 | 105400 | 397466160 | 17760 | 17760 | 17760 | 17760 | 4 |
| 521 | 20241203 | 105300 | 397395120 | 17760 | 17770 | 17770 | 17760 | 15 |
| 522 | 20241203 | 105200 | 397128710 | 17760 | 17760 | 17760 | 17760 | 7 |
| 523 | 20241203 | 105100 | 397004390 | 17760 | 17760 | 17760 | 17760 | 0 |
| 524 | 20241203 | 105000 | 397004390 | 17760 | 17760 | 17760 | 17760 | 6 |
| 525 | 20241203 | 104900 | 396897830 | 17760 | 17760 | 17760 | 17760 | 0 |
| 526 | 20241203 | 104800 | 396897830 | 17760 | 17760 | 17760 | 17760 | 0 |
| 527 | 20241203 | 104700 | 396897830 | 17760 | 17780 | 17790 | 17760 | 16 |
| 528 | 20241203 | 104600 | 396613440 | 17790 | 17790 | 17790 | 17790 | 5 |
| 529 | 20241203 | 104500 | 396524490 | 17750 | 17770 | 17790 | 17750 | 36 |
| 530 | 20241203 | 104400 | 395884410 | 17770 | 17770 | 17770 | 17770 | 6 |
| 531 | 20241203 | 104300 | 395777790 | 17750 | 17750 | 17750 | 17750 | 0 |
| 532 | 20241203 | 104200 | 395777790 | 17750 | 17750 | 17750 | 17750 | 7 |
| 533 | 20241203 | 104100 | 395653540 | 17790 | 17790 | 17790 | 17790 | 0 |
| 534 | 20241203 | 104000 | 395653540 | 17790 | 17760 | 17790 | 17730 | 258 |
| 535 | 20241203 | 103900 | 391070870 | 17760 | 17760 | 17760 | 17760 | 12 |
| 536 | 20241203 | 103800 | 390857750 | 17770 | 17770 | 17770 | 17770 | 0 |
| 537 | 20241203 | 103700 | 390857750 | 17770 | 17700 | 17770 | 17700 | 8 |
| 538 | 20241203 | 103600 | 390716080 | 17770 | 17770 | 17770 | 17770 | 44 |
| 539 | 20241203 | 103500 | 389934200 | 17790 | 17720 | 17790 | 17720 | 11 |
| 540 | 20241203 | 103400 | 389738930 | 17790 | 17720 | 17790 | 17710 | 1836 |
| 541 | 20241203 | 103300 | 357195420 | 17710 | 17700 | 17720 | 17700 | 652 |
| 542 | 20241203 | 103200 | 345653940 | 17700 | 17720 | 17720 | 17690 | 1671 |
| 543 | 20241203 | 103100 | 316073580 | 17710 | 17710 | 17720 | 17710 | 138 |
| 544 | 20241203 | 103000 | 313629160 | 17720 | 17720 | 17720 | 17720 | 187 |
| 545 | 20241203 | 102900 | 310315520 | 17730 | 17760 | 17760 | 17730 | 1423 |
| 546 | 20241203 | 102800 | 285068230 | 17770 | 17770 | 17770 | 17770 | 61 |
| 547 | 20241203 | 102700 | 283984260 | 17770 | 17770 | 17770 | 17770 | 6 |
| 548 | 20241203 | 102600 | 283877640 | 17770 | 17770 | 17770 | 17770 | 6 |
| 549 | 20241203 | 102500 | 283771020 | 17760 | 17760 | 17760 | 17760 | 6 |
| 550 | 20241203 | 102400 | 283664460 | 17780 | 17770 | 17780 | 17770 | 14 |
| 551 | 20241203 | 102300 | 283415620 | 17770 | 17770 | 17770 | 17770 | 0 |
| 552 | 20241203 | 102200 | 283415620 | 17770 | 17770 | 17770 | 17770 | 6 |
| 553 | 20241203 | 102100 | 283309000 | 17800 | 17800 | 17800 | 17800 | 1 |
| 554 | 20241203 | 102000 | 283291200 | 17770 | 17770 | 17770 | 17770 | 7 |
| 555 | 20241203 | 101900 | 283166810 | 17770 | 17780 | 17780 | 17770 | 7 |
| 556 | 20241203 | 101800 | 283042370 | 17790 | 17780 | 17790 | 17780 | 119 |
| 557 | 20241203 | 101700 | 280926360 | 17790 | 17790 | 17790 | 17790 | 1 |
| 558 | 20241203 | 101600 | 280908570 | 17790 | 17790 | 17820 | 17790 | 118 |
| 559 | 20241203 | 101500 | 278809320 | 17790 | 17790 | 17790 | 17790 | 6 |
| 560 | 20241203 | 101400 | 278702580 | 17790 | 17790 | 17790 | 17790 | 0 |
| 561 | 20241203 | 101300 | 278702580 | 17790 | 17790 | 17790 | 17790 | 38 |
| 562 | 20241203 | 101200 | 278026560 | 17790 | 17790 | 17800 | 17790 | 13 |
| 563 | 20241203 | 101100 | 277795280 | 17800 | 17800 | 17800 | 17800 | 118 |
| 564 | 20241203 | 101000 | 275694880 | 17790 | 17780 | 17800 | 17750 | 231 |
| 565 | 20241203 | 100900 | 271588560 | 17770 | 17770 | 17770 | 17770 | 6 |
| 566 | 20241203 | 100800 | 271481940 | 17780 | 17770 | 17780 | 17770 | 115 |
| 567 | 20241203 | 100700 | 269438360 | 17780 | 17790 | 17790 | 17780 | 28 |
| 568 | 20241203 | 100600 | 268940290 | 17800 | 17800 | 17800 | 17800 | 0 |
| 569 | 20241203 | 100500 | 268940290 | 17800 | 17820 | 17820 | 17770 | 17 |
| 570 | 20241203 | 100400 | 268637850 | 17770 | 17820 | 17820 | 17770 | 53 |
| 571 | 20241203 | 100300 | 267695040 | 17830 | 17750 | 17830 | 17750 | 88 |
| 572 | 20241203 | 100200 | 266132200 | 17750 | 17770 | 17780 | 17750 | 191 |
| 573 | 20241203 | 100100 | 262740140 | 17780 | 17780 | 17780 | 17780 | 76 |
| 574 | 20241203 | 100000 | 261388860 | 17790 | 17810 | 17820 | 17780 | 232 |
| 575 | 20241203 | 095900 | 257259300 | 17820 | 17820 | 17830 | 17820 | 122 |
| 576 | 20241203 | 095800 | 255084880 | 17830 | 17820 | 17830 | 17820 | 31 |
| 577 | 20241203 | 095700 | 254532170 | 17830 | 17820 | 17830 | 17810 | 315 |
| 578 | 20241203 | 095600 | 248920470 | 17830 | 17830 | 17830 | 17830 | 27 |
| 579 | 20241203 | 095500 | 248439060 | 17830 | 17830 | 17830 | 17830 | 6 |
| 580 | 20241203 | 095400 | 248332080 | 17860 | 17830 | 17860 | 17830 | 8 |
| 581 | 20241203 | 095300 | 248189410 | 17830 | 17830 | 17830 | 17830 | 0 |
| 582 | 20241203 | 095200 | 248189410 | 17830 | 17840 | 17840 | 17830 | 70 |
| 583 | 20241203 | 095100 | 246940670 | 17850 | 17880 | 17880 | 17850 | 90 |
| 584 | 20241203 | 095000 | 245333610 | 17880 | 17850 | 17880 | 17850 | 33 |
| 585 | 20241203 | 094900 | 244744530 | 17850 | 17850 | 17850 | 17850 | 50 |
| 586 | 20241203 | 094800 | 243852030 | 17890 | 17880 | 17890 | 17880 | 20 |
| 587 | 20241203 | 094700 | 243494410 | 17830 | 17830 | 17840 | 17830 | 61 |
| 588 | 20241203 | 094600 | 242406500 | 17830 | 17850 | 17850 | 17830 | 298 |
| 589 | 20241203 | 094500 | 237089760 | 17850 | 17920 | 17920 | 17850 | 350 |
| 590 | 20241203 | 094400 | 230833500 | 17920 | 17930 | 17950 | 17920 | 105 |
| 591 | 20241203 | 094300 | 228950130 | 17920 | 17870 | 17920 | 17870 | 1832 |
| 592 | 20241203 | 094200 | 196178740 | 17870 | 17870 | 17870 | 17840 | 66 |
| 593 | 20241203 | 094100 | 195000130 | 17870 | 17800 | 17870 | 17800 | 74 |
| 594 | 20241203 | 094000 | 193679370 | 17810 | 17870 | 17880 | 17810 | 373 |
| 595 | 20241203 | 093900 | 187024400 | 17880 | 17880 | 17880 | 17870 | 61 |
| 596 | 20241203 | 093800 | 185933870 | 17880 | 17880 | 17880 | 17880 | 52 |
| 597 | 20241203 | 093700 | 185004110 | 17880 | 17870 | 17880 | 17840 | 812 |
| 598 | 20241203 | 093600 | 170508150 | 17870 | 17870 | 17880 | 17860 | 294 |
| 599 | 20241203 | 093500 | 165254220 | 17870 | 17860 | 17880 | 17860 | 57 |
| 600 | 20241203 | 093400 | 164235550 | 17850 | 17830 | 17850 | 17830 | 105 |
| 601 | 20241203 | 093300 | 162361360 | 17830 | 17820 | 17830 | 17820 | 22 |
| 602 | 20241203 | 093200 | 161969290 | 17840 | 17780 | 17840 | 17780 | 11 |
| 603 | 20241203 | 093100 | 161773410 | 17800 | 17820 | 17820 | 17800 | 102 |
| 604 | 20241203 | 093000 | 159957610 | 17820 | 17800 | 17820 | 17800 | 40 |
| 605 | 20241203 | 092900 | 159244970 | 17800 | 17810 | 17810 | 17800 | 59 |
| 606 | 20241203 | 092800 | 158194400 | 17810 | 17830 | 17830 | 17810 | 313 |
| 607 | 20241203 | 092700 | 152615420 | 17810 | 17800 | 17810 | 17800 | 30 |
| 608 | 20241203 | 092600 | 152081360 | 17810 | 17800 | 17810 | 17800 | 81 |
| 609 | 20241203 | 092500 | 150639290 | 17880 | 17780 | 17880 | 17770 | 559 |
| 610 | 20241203 | 092400 | 140695630 | 17780 | 17820 | 17820 | 17780 | 69 |
| 611 | 20241203 | 092300 | 139466890 | 17820 | 17820 | 17820 | 17820 | 0 |
| 612 | 20241203 | 092200 | 139466890 | 17820 | 17860 | 17860 | 17820 | 100 |
| 613 | 20241203 | 092100 | 137681880 | 17860 | 17860 | 17860 | 17860 | 0 |
| 614 | 20241203 | 092000 | 137681880 | 17860 | 17900 | 17900 | 17860 | 45 |
| 615 | 20241203 | 091900 | 136877360 | 17900 | 17900 | 17900 | 17900 | 0 |
| 616 | 20241203 | 091800 | 136877360 | 17900 | 17900 | 17900 | 17900 | 0 |
| 617 | 20241203 | 091700 | 136877360 | 17900 | 17880 | 17900 | 17870 | 818 |
| 618 | 20241203 | 091600 | 122257440 | 17880 | 17880 | 17880 | 17880 | 3 |
| 619 | 20241203 | 091500 | 122203800 | 17860 | 17880 | 17880 | 17860 | 80 |
| 620 | 20241203 | 091400 | 120774110 | 17870 | 17920 | 17920 | 17870 | 112 |
| 621 | 20241203 | 091300 | 118771830 | 17910 | 17910 | 17910 | 17910 | 54 |
| 622 | 20241203 | 091200 | 117804690 | 17870 | 17870 | 17870 | 17870 | 37 |
| 623 | 20241203 | 091100 | 117143500 | 17890 | 17900 | 17900 | 17880 | 736 |
| 624 | 20241203 | 091000 | 103974020 | 17980 | 17980 | 17980 | 17980 | 1 |
| 625 | 20241203 | 090900 | 103956040 | 17980 | 17980 | 17980 | 17980 | 10 |
| 626 | 20241203 | 090800 | 103776240 | 17980 | 17990 | 17990 | 17980 | 36 |
| 627 | 20241203 | 090700 | 103128690 | 17980 | 17820 | 17980 | 17820 | 1259 |
| 628 | 20241203 | 090600 | 80599120 | 17890 | 17880 | 17890 | 17880 | 242 |
| 629 | 20241203 | 090500 | 76271400 | 17880 | 17890 | 17890 | 17880 | 81 |
| 630 | 20241203 | 090400 | 74822800 | 17890 | 17890 | 17900 | 17810 | 653 |
| 631 | 20241203 | 090300 | 63138340 | 17870 | 17800 | 17870 | 17730 | 2103 |
| 632 | 20241203 | 090200 | 25680450 | 17800 | 17700 | 17810 | 17700 | 339 |
| 633 | 20241203 | 090100 | 19645730 | 17770 | 17660 | 17770 | 17640 | 119 |
| 634 | 20241203 | 090000 | 17543520 | 17690 | 17640 | 17690 | 17640 | 993 |