34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 3 | 20241217 | 193000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 4 | 20241217 | 192900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 5 | 20241217 | 192800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 6 | 20241217 | 192700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 7 | 20241217 | 192600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 8 | 20241217 | 192500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 9 | 20241217 | 192400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 10 | 20241217 | 192300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 11 | 20241217 | 192200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 12 | 20241217 | 192100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 13 | 20241217 | 192000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 14 | 20241217 | 191900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 15 | 20241217 | 191800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 16 | 20241217 | 191700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 17 | 20241217 | 191600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 18 | 20241217 | 191500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 19 | 20241217 | 191400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 20 | 20241217 | 191300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 21 | 20241217 | 191200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 22 | 20241217 | 191100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 23 | 20241217 | 191000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 24 | 20241217 | 190900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 25 | 20241217 | 190800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 26 | 20241217 | 190700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 27 | 20241217 | 190600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 28 | 20241217 | 190500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 29 | 20241217 | 190400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 30 | 20241217 | 190300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 31 | 20241217 | 190200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 32 | 20241217 | 190100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 33 | 20241217 | 190000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 34 | 20241217 | 185900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 35 | 20241217 | 185800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 36 | 20241217 | 185700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 37 | 20241217 | 185600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 38 | 20241217 | 185500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 39 | 20241217 | 185400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 40 | 20241217 | 185300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 41 | 20241217 | 185200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 42 | 20241217 | 185100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 43 | 20241217 | 185000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 44 | 20241217 | 184900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 45 | 20241217 | 184800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 46 | 20241217 | 184700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 47 | 20241217 | 184600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 48 | 20241217 | 184500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 49 | 20241217 | 184400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 50 | 20241217 | 184300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 51 | 20241217 | 184200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 52 | 20241217 | 184100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 53 | 20241217 | 184000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 54 | 20241217 | 183900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 55 | 20241217 | 183800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 56 | 20241217 | 183700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 57 | 20241217 | 183600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 58 | 20241217 | 183500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 59 | 20241217 | 183400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 60 | 20241217 | 183300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 61 | 20241217 | 183200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 62 | 20241217 | 183100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 63 | 20241217 | 183000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 64 | 20241217 | 182900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 65 | 20241217 | 182800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 66 | 20241217 | 182700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 67 | 20241217 | 182600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 68 | 20241217 | 182500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 69 | 20241217 | 182400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 70 | 20241217 | 182300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 71 | 20241217 | 182200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 72 | 20241217 | 182100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 73 | 20241217 | 182000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 74 | 20241217 | 181900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 75 | 20241217 | 181800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 76 | 20241217 | 181700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 77 | 20241217 | 181600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 78 | 20241217 | 181500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 79 | 20241217 | 181400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 80 | 20241217 | 181300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 81 | 20241217 | 181200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 82 | 20241217 | 181100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 83 | 20241217 | 181000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 84 | 20241217 | 180900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 85 | 20241217 | 180800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 86 | 20241217 | 180700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 87 | 20241217 | 180600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 88 | 20241217 | 180500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 89 | 20241217 | 180400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 90 | 20241217 | 180300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 91 | 20241217 | 180200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 92 | 20241217 | 180100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 93 | 20241217 | 180000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 94 | 20241217 | 175900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 95 | 20241217 | 175800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 96 | 20241217 | 175700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 97 | 20241217 | 175600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 98 | 20241217 | 175500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 99 | 20241217 | 175400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 100 | 20241217 | 175300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 101 | 20241217 | 175200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 102 | 20241217 | 175100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 103 | 20241217 | 175000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 104 | 20241217 | 174900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 105 | 20241217 | 174800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 106 | 20241217 | 174700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 107 | 20241217 | 174600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 108 | 20241217 | 174500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 109 | 20241217 | 174400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 110 | 20241217 | 174300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 111 | 20241217 | 174200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 112 | 20241217 | 174100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 113 | 20241217 | 174000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 114 | 20241217 | 173900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 115 | 20241217 | 173800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 116 | 20241217 | 173700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 117 | 20241217 | 173600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 118 | 20241217 | 173500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 119 | 20241217 | 173400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 120 | 20241217 | 173300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 121 | 20241217 | 173200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 122 | 20241217 | 173100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 123 | 20241217 | 173000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 124 | 20241217 | 172900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 125 | 20241217 | 172800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 126 | 20241217 | 172700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 127 | 20241217 | 172600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 128 | 20241217 | 172500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 129 | 20241217 | 172400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 130 | 20241217 | 172300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 131 | 20241217 | 172200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 132 | 20241217 | 172100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 133 | 20241217 | 172000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 134 | 20241217 | 171900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 135 | 20241217 | 171800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 136 | 20241217 | 171700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 137 | 20241217 | 171600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 138 | 20241217 | 171500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 139 | 20241217 | 171400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 140 | 20241217 | 171300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 141 | 20241217 | 171200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 142 | 20241217 | 171100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 143 | 20241217 | 171000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 144 | 20241217 | 170900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 145 | 20241217 | 170800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 146 | 20241217 | 170700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 147 | 20241217 | 170600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 148 | 20241217 | 170500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 149 | 20241217 | 170400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 150 | 20241217 | 170300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 151 | 20241217 | 170200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 152 | 20241217 | 170100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 153 | 20241217 | 170000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 154 | 20241217 | 165900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 155 | 20241217 | 165800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 156 | 20241217 | 165700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 157 | 20241217 | 165600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 158 | 20241217 | 165500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 159 | 20241217 | 165400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 160 | 20241217 | 165300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 161 | 20241217 | 165200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 162 | 20241217 | 165100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 163 | 20241217 | 165000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 164 | 20241217 | 164900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 165 | 20241217 | 164800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 166 | 20241217 | 164700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 167 | 20241217 | 164600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 168 | 20241217 | 164500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 169 | 20241217 | 164400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 170 | 20241217 | 164300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 171 | 20241217 | 164200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 172 | 20241217 | 164100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 173 | 20241217 | 164000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 174 | 20241217 | 163900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 175 | 20241217 | 163800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 176 | 20241217 | 163700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 177 | 20241217 | 163600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 178 | 20241217 | 163500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 179 | 20241217 | 163400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 180 | 20241217 | 163300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 181 | 20241217 | 163200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 182 | 20241217 | 163100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 183 | 20241217 | 163000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 184 | 20241217 | 162900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 185 | 20241217 | 162800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 186 | 20241217 | 162700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 187 | 20241217 | 162600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 188 | 20241217 | 162500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 189 | 20241217 | 162400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 190 | 20241217 | 162300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 191 | 20241217 | 162200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 192 | 20241217 | 162100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 193 | 20241217 | 162000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 194 | 20241217 | 161900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 195 | 20241217 | 161800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 196 | 20241217 | 161700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 197 | 20241217 | 161600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 198 | 20241217 | 161500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 199 | 20241217 | 161400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 200 | 20241217 | 161300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 201 | 20241217 | 161200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 202 | 20241217 | 161100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 203 | 20241217 | 161000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 204 | 20241217 | 160900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 205 | 20241217 | 160800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 206 | 20241217 | 160700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20241217 | 160600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20241217 | 160500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20241217 | 160400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20241217 | 160300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20241217 | 160200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20241217 | 160100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 213 | 20241217 | 160000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20241217 | 155900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20241217 | 155800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20241217 | 155700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20241217 | 155600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20241217 | 155500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20241217 | 155400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 220 | 20241217 | 155300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 221 | 20241217 | 155200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 222 | 20241217 | 155100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 223 | 20241217 | 155000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 224 | 20241217 | 154900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 225 | 20241217 | 154800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 226 | 20241217 | 154700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 227 | 20241217 | 154600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 228 | 20241217 | 154500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 229 | 20241217 | 154400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 230 | 20241217 | 154300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 231 | 20241217 | 154200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 232 | 20241217 | 154100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 233 | 20241217 | 154000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 234 | 20241217 | 153900 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 235 | 20241217 | 153800 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 236 | 20241217 | 153700 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 237 | 20241217 | 153600 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 238 | 20241217 | 153500 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 239 | 20241217 | 153400 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 240 | 20241217 | 153300 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 241 | 20241217 | 153200 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 242 | 20241217 | 153100 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 243 | 20241217 | 153000 | 5626830490 | 13990 | 13990 | 13990 | 13990 | 3754 |
| 244 | 20241217 | 152900 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 245 | 20241217 | 152800 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 246 | 20241217 | 152700 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 247 | 20241217 | 152600 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 248 | 20241217 | 152500 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 249 | 20241217 | 152400 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 250 | 20241217 | 152300 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 251 | 20241217 | 152200 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 252 | 20241217 | 152100 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 253 | 20241217 | 152000 | 5574312030 | 13970 | 13970 | 13970 | 13970 | 0 |
| 254 | 20241217 | 151900 | 5574312030 | 13970 | 13980 | 13990 | 13970 | 216 |
| 255 | 20241217 | 151800 | 5571294180 | 13970 | 13970 | 13970 | 13960 | 577 |
| 256 | 20241217 | 151700 | 5563236060 | 13960 | 13970 | 13990 | 13960 | 600 |
| 257 | 20241217 | 151600 | 5554854060 | 13960 | 13970 | 13970 | 13960 | 799 |
| 258 | 20241217 | 151500 | 5543694350 | 13970 | 13970 | 13970 | 13970 | 225 |
| 259 | 20241217 | 151400 | 5540551100 | 13970 | 13970 | 13980 | 13970 | 98 |
| 260 | 20241217 | 151300 | 5539181990 | 13970 | 13980 | 13980 | 13970 | 83 |
| 261 | 20241217 | 151200 | 5538022320 | 13970 | 13970 | 14000 | 13970 | 243 |
| 262 | 20241217 | 151100 | 5534625310 | 13980 | 13980 | 13980 | 13970 | 1297 |
| 263 | 20241217 | 151000 | 5516505620 | 14000 | 13980 | 14010 | 13980 | 322 |
| 264 | 20241217 | 150900 | 5511998870 | 13980 | 13980 | 13980 | 13980 | 189 |
| 265 | 20241217 | 150800 | 5509356650 | 13970 | 13970 | 13980 | 13970 | 71 |
| 266 | 20241217 | 150700 | 5508364090 | 13960 | 13970 | 13970 | 13960 | 368 |
| 267 | 20241217 | 150600 | 5503223610 | 13970 | 13980 | 13980 | 13970 | 136 |
| 268 | 20241217 | 150500 | 5501323680 | 13990 | 14000 | 14000 | 13990 | 21 |
| 269 | 20241217 | 150400 | 5501029700 | 14000 | 13960 | 14000 | 13960 | 132 |
| 270 | 20241217 | 150300 | 5499185720 | 13960 | 13960 | 13960 | 13950 | 368 |
| 271 | 20241217 | 150200 | 5494049440 | 13960 | 13950 | 13960 | 13950 | 48 |
| 272 | 20241217 | 150100 | 5493379690 | 13950 | 13950 | 13950 | 13950 | 58 |
| 273 | 20241217 | 150000 | 5492570590 | 13950 | 13960 | 13960 | 13950 | 662 |
| 274 | 20241217 | 145900 | 5483330480 | 13970 | 13970 | 13970 | 13960 | 400 |
| 275 | 20241217 | 145800 | 5477742880 | 13990 | 14000 | 14000 | 13990 | 237 |
| 276 | 20241217 | 145700 | 5474427100 | 14000 | 14060 | 14060 | 13970 | 235 |
| 277 | 20241217 | 145600 | 5471138660 | 13970 | 13970 | 14080 | 13970 | 2013 |
| 278 | 20241217 | 145500 | 5442886890 | 13970 | 13970 | 13970 | 13970 | 1010 |
| 279 | 20241217 | 145400 | 5428777190 | 13980 | 13970 | 13980 | 13970 | 356 |
| 280 | 20241217 | 145300 | 5423800950 | 13970 | 13990 | 13990 | 13970 | 767 |
| 281 | 20241217 | 145200 | 5413078520 | 13990 | 13980 | 13990 | 13980 | 178 |
| 282 | 20241217 | 145100 | 5410589870 | 13980 | 13980 | 13990 | 13980 | 227 |
| 283 | 20241217 | 145000 | 5407414810 | 13990 | 13980 | 13990 | 13980 | 501 |
| 284 | 20241217 | 144900 | 5400410520 | 13980 | 13970 | 13980 | 13970 | 224 |
| 285 | 20241217 | 144800 | 5397279240 | 13970 | 13960 | 13970 | 13960 | 543 |
| 286 | 20241217 | 144700 | 5389693780 | 13970 | 13970 | 13970 | 13960 | 56 |
| 287 | 20241217 | 144600 | 5388911710 | 13960 | 13960 | 13960 | 13950 | 197 |
| 288 | 20241217 | 144500 | 5386161920 | 13950 | 13960 | 13960 | 13950 | 56 |
| 289 | 20241217 | 144400 | 5385380600 | 13960 | 13950 | 13960 | 13950 | 69 |
| 290 | 20241217 | 144300 | 5384417630 | 13950 | 13940 | 13950 | 13940 | 388 |
| 291 | 20241217 | 144200 | 5379007590 | 13940 | 13940 | 13940 | 13930 | 320 |
| 292 | 20241217 | 144100 | 5374547820 | 13940 | 13950 | 13950 | 13940 | 221 |
| 293 | 20241217 | 144000 | 5371467040 | 13940 | 13930 | 13940 | 13930 | 164 |
| 294 | 20241217 | 143900 | 5369181070 | 13930 | 13920 | 13930 | 13910 | 317 |
| 295 | 20241217 | 143800 | 5364767430 | 13910 | 13920 | 13920 | 13910 | 327 |
| 296 | 20241217 | 143700 | 5360216880 | 13920 | 13910 | 13920 | 13910 | 66 |
| 297 | 20241217 | 143600 | 5359298220 | 13930 | 13910 | 13930 | 13910 | 140 |
| 298 | 20241217 | 143500 | 5357348990 | 13910 | 13920 | 13930 | 13910 | 123 |
| 299 | 20241217 | 143400 | 5355636410 | 13930 | 13910 | 13930 | 13910 | 91 |
| 300 | 20241217 | 143300 | 5354369880 | 13910 | 13910 | 13920 | 13910 | 104 |
| 301 | 20241217 | 143200 | 5352922710 | 13920 | 13910 | 13920 | 13910 | 155 |
| 302 | 20241217 | 143100 | 5350766420 | 13900 | 13900 | 13910 | 13900 | 1075 |
| 303 | 20241217 | 143000 | 5335823900 | 13900 | 13900 | 13900 | 13900 | 181 |
| 304 | 20241217 | 142900 | 5333308000 | 13900 | 13890 | 13900 | 13890 | 133 |
| 305 | 20241217 | 142800 | 5331459590 | 13900 | 13900 | 13900 | 13900 | 381 |
| 306 | 20241217 | 142700 | 5326163690 | 13890 | 13890 | 13900 | 13890 | 103 |
| 307 | 20241217 | 142600 | 5324732520 | 13900 | 13900 | 13900 | 13890 | 329 |
| 308 | 20241217 | 142500 | 5320161590 | 13900 | 13890 | 13900 | 13890 | 253 |
| 309 | 20241217 | 142400 | 5316646110 | 13890 | 13930 | 13930 | 13890 | 161 |
| 310 | 20241217 | 142300 | 5314409080 | 13900 | 13890 | 13900 | 13880 | 397 |
| 311 | 20241217 | 142200 | 5308894270 | 13890 | 13900 | 13900 | 13890 | 171 |
| 312 | 20241217 | 142100 | 5306519060 | 13890 | 13890 | 13900 | 13890 | 162 |
| 313 | 20241217 | 142000 | 5304268870 | 13900 | 13890 | 13900 | 13880 | 95 |
| 314 | 20241217 | 141900 | 5302949260 | 13900 | 13900 | 13900 | 13890 | 35 |
| 315 | 20241217 | 141800 | 5302462960 | 13900 | 13910 | 13910 | 13890 | 124 |
| 316 | 20241217 | 141700 | 5300740390 | 13900 | 13900 | 13910 | 13880 | 603 |
| 317 | 20241217 | 141600 | 5292363670 | 13910 | 13900 | 13910 | 13890 | 264 |
| 318 | 20241217 | 141500 | 5288695960 | 13910 | 13910 | 13910 | 13910 | 62 |
| 319 | 20241217 | 141400 | 5287833540 | 13890 | 13910 | 13910 | 13890 | 182 |
| 320 | 20241217 | 141300 | 5285303690 | 13910 | 13890 | 13910 | 13880 | 104 |
| 321 | 20241217 | 141200 | 5283858990 | 13880 | 13930 | 13930 | 13880 | 1479 |
| 322 | 20241217 | 141100 | 5263317880 | 13890 | 13910 | 13930 | 13890 | 2434 |
| 323 | 20241217 | 141000 | 5229482840 | 13930 | 13930 | 13930 | 13910 | 550 |
| 324 | 20241217 | 140900 | 5221831070 | 13930 | 13930 | 13930 | 13910 | 822 |
| 325 | 20241217 | 140800 | 5210393120 | 13930 | 13930 | 13940 | 13920 | 156 |
| 326 | 20241217 | 140700 | 5208220280 | 13930 | 13950 | 13950 | 13920 | 96 |
| 327 | 20241217 | 140600 | 5206883730 | 13950 | 13920 | 13950 | 13920 | 27 |
| 328 | 20241217 | 140500 | 5206507860 | 13920 | 13950 | 13960 | 13920 | 1282 |
| 329 | 20241217 | 140400 | 5188650650 | 13950 | 13960 | 13970 | 13950 | 994 |
| 330 | 20241217 | 140300 | 5174783440 | 13960 | 13980 | 13980 | 13960 | 163 |
| 331 | 20241217 | 140200 | 5172507230 | 13980 | 13980 | 13980 | 13980 | 591 |
| 332 | 20241217 | 140100 | 5164245050 | 13990 | 13980 | 13990 | 13980 | 149 |
| 333 | 20241217 | 140000 | 5162161900 | 13980 | 13980 | 13980 | 13980 | 45 |
| 334 | 20241217 | 135900 | 5161532800 | 13970 | 13960 | 13970 | 13960 | 178 |
| 335 | 20241217 | 135800 | 5159046620 | 13980 | 13970 | 13980 | 13960 | 175 |
| 336 | 20241217 | 135700 | 5156602230 | 13970 | 13950 | 13970 | 13950 | 169 |
| 337 | 20241217 | 135600 | 5154243060 | 13950 | 13960 | 13960 | 13950 | 352 |
| 338 | 20241217 | 135500 | 5149332400 | 13960 | 13980 | 13980 | 13960 | 559 |
| 339 | 20241217 | 135400 | 5141525270 | 14000 | 14050 | 14050 | 14000 | 395 |
| 340 | 20241217 | 135300 | 5135994360 | 14050 | 14050 | 14050 | 14050 | 2 |
| 341 | 20241217 | 135200 | 5135966260 | 14050 | 14050 | 14050 | 14050 | 62 |
| 342 | 20241217 | 135100 | 5135095160 | 14050 | 14050 | 14050 | 14050 | 167 |
| 343 | 20241217 | 135000 | 5132748810 | 14050 | 14050 | 14050 | 14050 | 1 |
| 344 | 20241217 | 134900 | 5132734760 | 13970 | 14040 | 14040 | 13970 | 1186 |
| 345 | 20241217 | 134800 | 5116114250 | 14040 | 13970 | 14040 | 13970 | 261 |
| 346 | 20241217 | 134700 | 5112454850 | 13970 | 14000 | 14000 | 13970 | 660 |
| 347 | 20241217 | 134600 | 5103217810 | 14040 | 14000 | 14050 | 13980 | 343 |
| 348 | 20241217 | 134500 | 5098417160 | 14000 | 14050 | 14050 | 13980 | 1063 |
| 349 | 20241217 | 134400 | 5083542220 | 14050 | 14050 | 14050 | 14050 | 18 |
| 350 | 20241217 | 134300 | 5083289320 | 14050 | 14050 | 14060 | 14050 | 25 |
| 351 | 20241217 | 134200 | 5082938050 | 14010 | 14010 | 14010 | 14010 | 127 |
| 352 | 20241217 | 134100 | 5081158780 | 14010 | 14010 | 14010 | 14000 | 96 |
| 353 | 20241217 | 134000 | 5079814120 | 14010 | 13990 | 14010 | 13990 | 89 |
| 354 | 20241217 | 133900 | 5078568910 | 13990 | 14000 | 14010 | 13980 | 987 |
| 355 | 20241217 | 133800 | 5064754670 | 14010 | 14010 | 14010 | 14000 | 1449 |
| 356 | 20241217 | 133700 | 5044468650 | 14000 | 14040 | 14040 | 14000 | 2969 |
| 357 | 20241217 | 133600 | 5002817530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 358 | 20241217 | 133500 | 5002817530 | 14060 | 14050 | 14060 | 14030 | 1416 |
| 359 | 20241217 | 133400 | 4982935990 | 14040 | 14040 | 14040 | 14040 | 62 |
| 360 | 20241217 | 133300 | 4982065510 | 14040 | 14040 | 14040 | 14040 | 88 |
| 361 | 20241217 | 133200 | 4980829990 | 14040 | 14050 | 14050 | 14040 | 154 |
| 362 | 20241217 | 133100 | 4978667480 | 14050 | 14030 | 14050 | 14030 | 197 |
| 363 | 20241217 | 133000 | 4975901480 | 14040 | 14030 | 14040 | 14030 | 300 |
| 364 | 20241217 | 132900 | 4971690480 | 14040 | 14040 | 14040 | 14040 | 54 |
| 365 | 20241217 | 132800 | 4970932320 | 14040 | 14040 | 14040 | 14040 | 1 |
| 366 | 20241217 | 132700 | 4970918280 | 14040 | 14030 | 14040 | 14030 | 81 |
| 367 | 20241217 | 132600 | 4969781340 | 14030 | 14050 | 14050 | 14030 | 398 |
| 368 | 20241217 | 132500 | 4964191450 | 14050 | 14060 | 14060 | 14050 | 642 |
| 369 | 20241217 | 132400 | 4955170350 | 14080 | 14080 | 14080 | 14080 | 175 |
| 370 | 20241217 | 132300 | 4952706350 | 14080 | 14080 | 14080 | 14060 | 72 |
| 371 | 20241217 | 132200 | 4951692790 | 14080 | 14080 | 14090 | 14080 | 583 |
| 372 | 20241217 | 132100 | 4943481340 | 14090 | 14060 | 14090 | 14050 | 178 |
| 373 | 20241217 | 132000 | 4940976660 | 14050 | 14050 | 14080 | 14050 | 544 |
| 374 | 20241217 | 131900 | 4933326600 | 14050 | 14040 | 14070 | 14040 | 672 |
| 375 | 20241217 | 131800 | 4923886220 | 14040 | 14030 | 14040 | 14030 | 521 |
| 376 | 20241217 | 131700 | 4916574430 | 14020 | 14020 | 14020 | 14020 | 585 |
| 377 | 20241217 | 131600 | 4908372730 | 14010 | 14020 | 14020 | 14010 | 62 |
| 378 | 20241217 | 131500 | 4907504090 | 14010 | 14020 | 14020 | 14010 | 64 |
| 379 | 20241217 | 131400 | 4906606860 | 14010 | 14020 | 14020 | 14010 | 219 |
| 380 | 20241217 | 131300 | 4903537670 | 14020 | 14010 | 14020 | 14010 | 202 |
| 381 | 20241217 | 131200 | 4900705730 | 14010 | 14010 | 14010 | 14010 | 284 |
| 382 | 20241217 | 131100 | 4896726890 | 14000 | 13990 | 14000 | 13990 | 408 |
| 383 | 20241217 | 131000 | 4891017020 | 13990 | 13990 | 13990 | 13990 | 0 |
| 384 | 20241217 | 130900 | 4891017020 | 13990 | 13990 | 13990 | 13990 | 131 |
| 385 | 20241217 | 130800 | 4889184330 | 13980 | 13970 | 13980 | 13970 | 107 |
| 386 | 20241217 | 130700 | 4887689170 | 13970 | 13990 | 13990 | 13970 | 114 |
| 387 | 20241217 | 130600 | 4886096390 | 13990 | 13970 | 13990 | 13970 | 101 |
| 388 | 20241217 | 130500 | 4884685400 | 13960 | 13970 | 13970 | 13960 | 680 |
| 389 | 20241217 | 130400 | 4875190800 | 13990 | 13970 | 13990 | 13970 | 87 |
| 390 | 20241217 | 130300 | 4873975390 | 13970 | 13960 | 13970 | 13960 | 697 |
| 391 | 20241217 | 130200 | 4864244550 | 13960 | 13960 | 13960 | 13950 | 8 |
| 392 | 20241217 | 130100 | 4864132890 | 13960 | 13950 | 13960 | 13950 | 330 |
| 393 | 20241217 | 130000 | 4859529370 | 13940 | 13960 | 13960 | 13940 | 36 |
| 394 | 20241217 | 125900 | 4859027480 | 13950 | 13940 | 13950 | 13940 | 228 |
| 395 | 20241217 | 125800 | 4855846960 | 13940 | 13940 | 13940 | 13940 | 2 |
| 396 | 20241217 | 125700 | 4855819080 | 13940 | 13940 | 13940 | 13940 | 144 |
| 397 | 20241217 | 125600 | 4853811720 | 13940 | 13950 | 13950 | 13940 | 398 |
| 398 | 20241217 | 125500 | 4848259990 | 13950 | 13950 | 13950 | 13950 | 15 |
| 399 | 20241217 | 125400 | 4848050740 | 13950 | 13960 | 13960 | 13950 | 120 |
| 400 | 20241217 | 125300 | 4846375580 | 13960 | 13950 | 13970 | 13950 | 334 |
| 401 | 20241217 | 125200 | 4841715580 | 13970 | 13960 | 13970 | 13940 | 227 |
| 402 | 20241217 | 125100 | 4838547800 | 13990 | 13990 | 13990 | 13990 | 400 |
| 403 | 20241217 | 125000 | 4832951800 | 14000 | 14000 | 14000 | 14000 | 10 |
| 404 | 20241217 | 124900 | 4832811800 | 14000 | 13970 | 14000 | 13970 | 1254 |
| 405 | 20241217 | 124800 | 4815279870 | 13970 | 13950 | 13970 | 13940 | 943 |
| 406 | 20241217 | 124700 | 4802124400 | 13940 | 13940 | 13940 | 13940 | 65 |
| 407 | 20241217 | 124600 | 4801218300 | 13940 | 13940 | 13940 | 13940 | 339 |
| 408 | 20241217 | 124500 | 4796492640 | 13940 | 13940 | 13940 | 13940 | 1 |
| 409 | 20241217 | 124400 | 4796478700 | 13940 | 13950 | 13950 | 13930 | 340 |
| 410 | 20241217 | 124300 | 4791737400 | 13950 | 13950 | 13950 | 13950 | 3 |
| 411 | 20241217 | 124200 | 4791695550 | 13960 | 13960 | 13960 | 13960 | 32 |
| 412 | 20241217 | 124100 | 4791248830 | 13960 | 13910 | 13960 | 13900 | 3541 |
| 413 | 20241217 | 124000 | 4742004990 | 13900 | 13910 | 13910 | 13900 | 137 |
| 414 | 20241217 | 123900 | 4740100540 | 13910 | 13900 | 13910 | 13900 | 434 |
| 415 | 20241217 | 123800 | 4734067270 | 13910 | 13910 | 13910 | 13900 | 95 |
| 416 | 20241217 | 123700 | 4732746660 | 13900 | 13900 | 13910 | 13900 | 108 |
| 417 | 20241217 | 123600 | 4731245360 | 13910 | 13890 | 13910 | 13890 | 689 |
| 418 | 20241217 | 123500 | 4721668770 | 13890 | 13890 | 13900 | 13890 | 190 |
| 419 | 20241217 | 123400 | 4719028940 | 13890 | 13910 | 13910 | 13890 | 472 |
| 420 | 20241217 | 123300 | 4712469910 | 13900 | 13910 | 13910 | 13900 | 282 |
| 421 | 20241217 | 123200 | 4708548710 | 13910 | 13930 | 13930 | 13900 | 179 |
| 422 | 20241217 | 123100 | 4706058170 | 13900 | 13940 | 13940 | 13900 | 245 |
| 423 | 20241217 | 123000 | 4702648830 | 13930 | 13980 | 13980 | 13930 | 212 |
| 424 | 20241217 | 122900 | 4699690290 | 13980 | 13950 | 13980 | 13950 | 288 |
| 425 | 20241217 | 122800 | 4695669740 | 13930 | 13920 | 13930 | 13920 | 347 |
| 426 | 20241217 | 122700 | 4690838490 | 13920 | 13920 | 13920 | 13890 | 50 |
| 427 | 20241217 | 122600 | 4690143600 | 13890 | 13920 | 13920 | 13890 | 237 |
| 428 | 20241217 | 122500 | 4686847410 | 13920 | 13900 | 13920 | 13900 | 960 |
| 429 | 20241217 | 122400 | 4673501790 | 13900 | 13920 | 13920 | 13900 | 80 |
| 430 | 20241217 | 122300 | 4672388970 | 13910 | 13910 | 13930 | 13900 | 270 |
| 431 | 20241217 | 122200 | 4668633740 | 13920 | 13920 | 13930 | 13920 | 120 |
| 432 | 20241217 | 122100 | 4666963280 | 13920 | 13920 | 13920 | 13920 | 94 |
| 433 | 20241217 | 122000 | 4665654800 | 13920 | 13910 | 13920 | 13900 | 343 |
| 434 | 20241217 | 121900 | 4660882640 | 13910 | 13920 | 13920 | 13900 | 253 |
| 435 | 20241217 | 121800 | 4657363760 | 13930 | 13920 | 13930 | 13920 | 147 |
| 436 | 20241217 | 121700 | 4655317510 | 13920 | 13930 | 13930 | 13920 | 136 |
| 437 | 20241217 | 121600 | 4653424360 | 13930 | 13920 | 13930 | 13920 | 5 |
| 438 | 20241217 | 121500 | 4653354720 | 13920 | 13910 | 13920 | 13910 | 478 |
| 439 | 20241217 | 121400 | 4646705530 | 13930 | 13930 | 13930 | 13930 | 441 |
| 440 | 20241217 | 121300 | 4640562400 | 13930 | 13930 | 13930 | 13930 | 142 |
| 441 | 20241217 | 121200 | 4638584340 | 13930 | 13880 | 13930 | 13880 | 465 |
| 442 | 20241217 | 121100 | 4632125960 | 13870 | 13870 | 13870 | 13870 | 1121 |
| 443 | 20241217 | 121000 | 4616577690 | 13870 | 13870 | 13870 | 13870 | 862 |
| 444 | 20241217 | 120900 | 4604621750 | 13870 | 13880 | 13880 | 13870 | 179 |
| 445 | 20241217 | 120800 | 4602137650 | 13880 | 13880 | 13890 | 13880 | 1062 |
| 446 | 20241217 | 120700 | 4587396000 | 13890 | 13890 | 13890 | 13880 | 334 |
| 447 | 20241217 | 120600 | 4582758550 | 13880 | 13880 | 13890 | 13880 | 161 |
| 448 | 20241217 | 120500 | 4580523760 | 13880 | 13880 | 13880 | 13880 | 82 |
| 449 | 20241217 | 120400 | 4579385600 | 13880 | 13880 | 13880 | 13870 | 684 |
| 450 | 20241217 | 120300 | 4569892110 | 13870 | 13870 | 13880 | 13870 | 184 |
| 451 | 20241217 | 120200 | 4567339930 | 13880 | 13890 | 13890 | 13870 | 1931 |
| 452 | 20241217 | 120100 | 4540539860 | 13890 | 13900 | 13900 | 13880 | 9868 |
| 453 | 20241217 | 120000 | 4403403850 | 13910 | 13910 | 13910 | 13910 | 1414 |
| 454 | 20241217 | 115900 | 4383735110 | 13910 | 13920 | 13920 | 13910 | 132 |
| 455 | 20241217 | 115800 | 4381898880 | 13920 | 13910 | 13920 | 13910 | 216 |
| 456 | 20241217 | 115700 | 4378893300 | 13910 | 13920 | 13920 | 13910 | 349 |
| 457 | 20241217 | 115600 | 4374036440 | 13920 | 13910 | 13920 | 13910 | 916 |
| 458 | 20241217 | 115500 | 4361287370 | 13910 | 13910 | 13910 | 13910 | 253 |
| 459 | 20241217 | 115400 | 4357768140 | 13910 | 13910 | 13920 | 13910 | 204 |
| 460 | 20241217 | 115300 | 4354930460 | 13910 | 13910 | 13920 | 13910 | 196 |
| 461 | 20241217 | 115200 | 4352203870 | 13920 | 13910 | 13920 | 13910 | 213 |
| 462 | 20241217 | 115100 | 4349240840 | 13910 | 13930 | 13930 | 13910 | 1880 |
| 463 | 20241217 | 115000 | 4323060880 | 13930 | 13930 | 13940 | 13930 | 172 |
| 464 | 20241217 | 114900 | 4320664900 | 13930 | 13930 | 13940 | 13930 | 325 |
| 465 | 20241217 | 114800 | 4316137580 | 13930 | 13930 | 13930 | 13930 | 167 |
| 466 | 20241217 | 114700 | 4313811270 | 13940 | 13940 | 13940 | 13930 | 201 |
| 467 | 20241217 | 114600 | 4311009760 | 13940 | 13940 | 13950 | 13940 | 278 |
| 468 | 20241217 | 114500 | 4307133640 | 13950 | 13940 | 13950 | 13940 | 107 |
| 469 | 20241217 | 114400 | 4305641760 | 13940 | 13950 | 13950 | 13940 | 142 |
| 470 | 20241217 | 114300 | 4303661280 | 13940 | 13940 | 13940 | 13930 | 338 |
| 471 | 20241217 | 114200 | 4298950630 | 13930 | 13930 | 13940 | 13930 | 288 |
| 472 | 20241217 | 114100 | 4294938690 | 13930 | 13940 | 13940 | 13930 | 257 |
| 473 | 20241217 | 114000 | 4291356490 | 13940 | 13940 | 13940 | 13940 | 141 |
| 474 | 20241217 | 113900 | 4289390950 | 13940 | 13950 | 13950 | 13940 | 1752 |
| 475 | 20241217 | 113800 | 4264966620 | 13940 | 13940 | 13950 | 13940 | 693 |
| 476 | 20241217 | 113700 | 4255305690 | 13940 | 13940 | 13950 | 13940 | 107 |
| 477 | 20241217 | 113600 | 4253814090 | 13940 | 13950 | 13950 | 13940 | 229 |
| 478 | 20241217 | 113500 | 4250621090 | 13940 | 13950 | 13950 | 13940 | 132 |
| 479 | 20241217 | 113400 | 4248780700 | 13950 | 13950 | 13950 | 13940 | 179 |
| 480 | 20241217 | 113300 | 4246284060 | 13960 | 13960 | 13960 | 13950 | 155 |
| 481 | 20241217 | 113200 | 4244121390 | 13950 | 13950 | 13970 | 13950 | 475 |
| 482 | 20241217 | 113100 | 4237494910 | 13970 | 13970 | 13970 | 13940 | 234 |
| 483 | 20241217 | 113000 | 4234229660 | 13960 | 13940 | 13960 | 13940 | 154 |
| 484 | 20241217 | 112900 | 4232081270 | 13930 | 13940 | 13950 | 13930 | 479 |
| 485 | 20241217 | 112800 | 4225404500 | 13940 | 13930 | 13940 | 13930 | 560 |
| 486 | 20241217 | 112700 | 4217598840 | 13940 | 13940 | 13940 | 13930 | 210 |
| 487 | 20241217 | 112600 | 4214672480 | 13930 | 13930 | 13940 | 13930 | 189 |
| 488 | 20241217 | 112500 | 4212039210 | 13930 | 13920 | 13930 | 13920 | 98 |
| 489 | 20241217 | 112400 | 4210674450 | 13920 | 13930 | 13940 | 13920 | 198 |
| 490 | 20241217 | 112300 | 4207917500 | 13930 | 13950 | 13950 | 13930 | 99 |
| 491 | 20241217 | 112200 | 4206538390 | 13950 | 13920 | 13950 | 13920 | 196 |
| 492 | 20241217 | 112100 | 4203809440 | 13920 | 13930 | 13930 | 13920 | 100 |
| 493 | 20241217 | 112000 | 4202416920 | 13930 | 13920 | 13930 | 13920 | 320 |
| 494 | 20241217 | 111900 | 4197960500 | 13920 | 13920 | 13920 | 13920 | 99 |
| 495 | 20241217 | 111800 | 4196582420 | 13920 | 13920 | 13930 | 13920 | 282 |
| 496 | 20241217 | 111700 | 4192656750 | 13920 | 13920 | 13930 | 13920 | 408 |
| 497 | 20241217 | 111600 | 4186977370 | 13920 | 13930 | 13930 | 13920 | 183 |
| 498 | 20241217 | 111500 | 4184429880 | 13930 | 13920 | 13930 | 13920 | 178 |
| 499 | 20241217 | 111400 | 4181950810 | 13930 | 13930 | 13930 | 13920 | 197 |
| 500 | 20241217 | 111300 | 4179207020 | 13930 | 13910 | 13930 | 13910 | 171 |
| 501 | 20241217 | 111200 | 4176827190 | 13920 | 13910 | 13940 | 13910 | 231 |
| 502 | 20241217 | 111100 | 4173610480 | 13930 | 13920 | 13930 | 13920 | 172 |
| 503 | 20241217 | 111000 | 4171214980 | 13930 | 13910 | 13930 | 13910 | 107 |
| 504 | 20241217 | 110900 | 4169726060 | 13910 | 13920 | 13920 | 13910 | 359 |
| 505 | 20241217 | 110800 | 4164729600 | 13920 | 13910 | 13920 | 13910 | 194 |
| 506 | 20241217 | 110700 | 4162030640 | 13910 | 13910 | 13910 | 13910 | 221 |
| 507 | 20241217 | 110600 | 4158956530 | 13910 | 13910 | 13910 | 13910 | 185 |
| 508 | 20241217 | 110500 | 4156383180 | 13910 | 13910 | 13920 | 13910 | 170 |
| 509 | 20241217 | 110400 | 4154018330 | 13910 | 13910 | 13910 | 13910 | 85 |
| 510 | 20241217 | 110300 | 4152835980 | 13910 | 13900 | 13910 | 13900 | 621 |
| 511 | 20241217 | 110200 | 4144199030 | 13900 | 13910 | 13910 | 13900 | 553 |
| 512 | 20241217 | 110100 | 4136510470 | 13920 | 13910 | 13930 | 13910 | 197 |
| 513 | 20241217 | 110000 | 4133769070 | 13910 | 13910 | 13910 | 13910 | 118 |
| 514 | 20241217 | 105900 | 4132127690 | 13930 | 13920 | 13930 | 13910 | 169 |
| 515 | 20241217 | 105800 | 4129775970 | 13920 | 13900 | 13920 | 13900 | 302 |
| 516 | 20241217 | 105700 | 4125574940 | 13900 | 13900 | 13900 | 13900 | 82 |
| 517 | 20241217 | 105600 | 4124435140 | 13910 | 13910 | 13910 | 13900 | 269 |
| 518 | 20241217 | 105500 | 4120695030 | 13900 | 13900 | 13950 | 13890 | 115 |
| 519 | 20241217 | 105400 | 4119095970 | 13900 | 13890 | 14030 | 13890 | 1117 |
| 520 | 20241217 | 105300 | 4103471140 | 13890 | 13900 | 13900 | 13890 | 278 |
| 521 | 20241217 | 105200 | 4099609590 | 13900 | 13900 | 13900 | 13890 | 412 |
| 522 | 20241217 | 105100 | 4093884050 | 13890 | 13900 | 13900 | 13890 | 106 |
| 523 | 20241217 | 105000 | 4092411550 | 13900 | 13900 | 13900 | 13890 | 188 |
| 524 | 20241217 | 104900 | 4089799220 | 13900 | 13880 | 13900 | 13880 | 700 |
| 525 | 20241217 | 104800 | 4080071250 | 13880 | 13890 | 13890 | 13880 | 469 |
| 526 | 20241217 | 104700 | 4073557290 | 13890 | 13880 | 13890 | 13880 | 259 |
| 527 | 20241217 | 104600 | 4069961370 | 13890 | 13880 | 13890 | 13880 | 271 |
| 528 | 20241217 | 104500 | 4066199790 | 13890 | 13890 | 13890 | 13880 | 124 |
| 529 | 20241217 | 104400 | 4064478270 | 13900 | 13900 | 13900 | 13890 | 136 |
| 530 | 20241217 | 104300 | 4062588730 | 13890 | 13880 | 13890 | 13880 | 299 |
| 531 | 20241217 | 104200 | 4058436840 | 13880 | 13890 | 13890 | 13880 | 167 |
| 532 | 20241217 | 104100 | 4056118160 | 13890 | 13880 | 13890 | 13880 | 261 |
| 533 | 20241217 | 104000 | 4052493820 | 13880 | 13880 | 13910 | 13880 | 276 |
| 534 | 20241217 | 103900 | 4048662780 | 13880 | 13890 | 13890 | 13880 | 114 |
| 535 | 20241217 | 103800 | 4047080150 | 13890 | 13890 | 13890 | 13880 | 277 |
| 536 | 20241217 | 103700 | 4043234160 | 13890 | 13890 | 13890 | 13880 | 169 |
| 537 | 20241217 | 103600 | 4040888340 | 13890 | 13870 | 13890 | 13870 | 449 |
| 538 | 20241217 | 103500 | 4034654770 | 13870 | 13870 | 13880 | 13870 | 744 |
| 539 | 20241217 | 103400 | 4024334990 | 13880 | 13870 | 13880 | 13870 | 341 |
| 540 | 20241217 | 103300 | 4019604140 | 13870 | 13900 | 13900 | 13870 | 2718 |
| 541 | 20241217 | 103200 | 3981867280 | 13900 | 13910 | 13920 | 13890 | 1224 |
| 542 | 20241217 | 103100 | 3964851100 | 13910 | 13900 | 13910 | 13900 | 237 |
| 543 | 20241217 | 103000 | 3961555700 | 13900 | 13930 | 13930 | 13900 | 1386 |
| 544 | 20241217 | 102900 | 3942277780 | 13920 | 13940 | 13940 | 13920 | 878 |
| 545 | 20241217 | 102800 | 3930052280 | 13940 | 13950 | 13960 | 13930 | 725 |
| 546 | 20241217 | 102700 | 3919943110 | 13940 | 13960 | 13960 | 13940 | 451 |
| 547 | 20241217 | 102600 | 3913651720 | 13970 | 13970 | 13970 | 13960 | 307 |
| 548 | 20241217 | 102500 | 3909364290 | 13960 | 13950 | 13970 | 13940 | 997 |
| 549 | 20241217 | 102400 | 3895445630 | 13950 | 13950 | 13960 | 13950 | 89 |
| 550 | 20241217 | 102300 | 3894204070 | 13950 | 13920 | 13950 | 13920 | 475 |
| 551 | 20241217 | 102200 | 3887584980 | 13920 | 13920 | 13920 | 13920 | 136 |
| 552 | 20241217 | 102100 | 3885691860 | 13910 | 13960 | 13960 | 13900 | 84 |
| 553 | 20241217 | 102000 | 3884523800 | 13890 | 13890 | 13960 | 13890 | 691 |
| 554 | 20241217 | 101900 | 3874915900 | 13900 | 13890 | 13910 | 13890 | 204 |
| 555 | 20241217 | 101800 | 3872081520 | 13920 | 13930 | 13930 | 13900 | 813 |
| 556 | 20241217 | 101700 | 3860774400 | 13930 | 13900 | 13930 | 13900 | 427 |
| 557 | 20241217 | 101600 | 3854833060 | 13890 | 13890 | 13900 | 13880 | 582 |
| 558 | 20241217 | 101500 | 3846746670 | 13880 | 13880 | 13900 | 13880 | 206 |
| 559 | 20241217 | 101400 | 3843886090 | 13900 | 13860 | 13900 | 13860 | 392 |
| 560 | 20241217 | 101300 | 3838447830 | 13860 | 13860 | 13860 | 13860 | 186 |
| 561 | 20241217 | 101200 | 3835869870 | 13860 | 13850 | 13880 | 13850 | 300 |
| 562 | 20241217 | 101100 | 3831711910 | 13850 | 13870 | 13890 | 13850 | 1359 |
| 563 | 20241217 | 101000 | 3812873250 | 13870 | 13870 | 13870 | 13860 | 1554 |
| 564 | 20241217 | 100900 | 3791331230 | 13870 | 13870 | 13870 | 13870 | 302 |
| 565 | 20241217 | 100800 | 3787142490 | 13900 | 13860 | 13900 | 13860 | 491 |
| 566 | 20241217 | 100700 | 3780334910 | 13870 | 13860 | 13870 | 13860 | 1217 |
| 567 | 20241217 | 100600 | 3763467250 | 13860 | 13870 | 13870 | 13860 | 287 |
| 568 | 20241217 | 100500 | 3759489360 | 13860 | 13870 | 13880 | 13860 | 2295 |
| 569 | 20241217 | 100400 | 3727668430 | 13870 | 13860 | 13870 | 13860 | 314 |
| 570 | 20241217 | 100300 | 3723314650 | 13860 | 13860 | 13870 | 13860 | 329 |
| 571 | 20241217 | 100200 | 3718753010 | 13870 | 13870 | 13870 | 13860 | 1003 |
| 572 | 20241217 | 100100 | 3704847720 | 13860 | 13870 | 13880 | 13860 | 926 |
| 573 | 20241217 | 100000 | 3692003320 | 13880 | 13880 | 13880 | 13870 | 378 |
| 574 | 20241217 | 095900 | 3686760050 | 13880 | 13870 | 13880 | 13870 | 548 |
| 575 | 20241217 | 095800 | 3679158910 | 13880 | 13870 | 13890 | 13870 | 645 |
| 576 | 20241217 | 095700 | 3670206740 | 13880 | 13870 | 13880 | 13870 | 312 |
| 577 | 20241217 | 095600 | 3665878160 | 13870 | 13830 | 13870 | 13830 | 1368 |
| 578 | 20241217 | 095500 | 3646926140 | 13830 | 13850 | 13850 | 13830 | 4016 |
| 579 | 20241217 | 095400 | 3591332820 | 13860 | 13860 | 13860 | 13850 | 331 |
| 580 | 20241217 | 095300 | 3586747010 | 13860 | 13850 | 13860 | 13840 | 1391 |
| 581 | 20241217 | 095200 | 3567491140 | 13850 | 13850 | 13850 | 13840 | 820 |
| 582 | 20241217 | 095100 | 3556137200 | 13850 | 13850 | 13850 | 13840 | 393 |
| 583 | 20241217 | 095000 | 3550694180 | 13850 | 13850 | 13850 | 13840 | 962 |
| 584 | 20241217 | 094900 | 3537379930 | 13850 | 13830 | 13850 | 13830 | 1276 |
| 585 | 20241217 | 094800 | 3519721880 | 13840 | 13870 | 13870 | 13840 | 5573 |
| 586 | 20241217 | 094700 | 3442532870 | 13870 | 13880 | 13880 | 13870 | 524 |
| 587 | 20241217 | 094600 | 3435263040 | 13870 | 13860 | 13870 | 13840 | 1945 |
| 588 | 20241217 | 094500 | 3408317830 | 13860 | 13870 | 13870 | 13860 | 521 |
| 589 | 20241217 | 094400 | 3401092740 | 13850 | 13880 | 13880 | 13850 | 1237 |
| 590 | 20241217 | 094300 | 3383959340 | 13830 | 13880 | 13880 | 13830 | 1174 |
| 591 | 20241217 | 094200 | 3367699770 | 13840 | 13920 | 13920 | 13840 | 4135 |
| 592 | 20241217 | 094100 | 3310383070 | 13870 | 13850 | 13870 | 13850 | 1418 |
| 593 | 20241217 | 094000 | 3290732750 | 13850 | 13830 | 13850 | 13820 | 2699 |
| 594 | 20241217 | 093900 | 3253403870 | 13830 | 13860 | 13860 | 13810 | 1884 |
| 595 | 20241217 | 093800 | 3227354610 | 13840 | 13930 | 13940 | 13830 | 21764 |
| 596 | 20241217 | 093700 | 2924970890 | 13940 | 13960 | 13970 | 13930 | 7688 |
| 597 | 20241217 | 093600 | 2817732960 | 13970 | 13950 | 13970 | 13950 | 1592 |
| 598 | 20241217 | 093500 | 2795516750 | 13960 | 13960 | 13970 | 13950 | 975 |
| 599 | 20241217 | 093400 | 2781906680 | 13960 | 13950 | 13970 | 13950 | 1158 |
| 600 | 20241217 | 093300 | 2765745570 | 13950 | 13980 | 13980 | 13950 | 1396 |
| 601 | 20241217 | 093200 | 2746256870 | 13960 | 13980 | 13980 | 13950 | 4978 |
| 602 | 20241217 | 093100 | 2676730830 | 13980 | 14000 | 14000 | 13980 | 1354 |
| 603 | 20241217 | 093000 | 2657791210 | 14000 | 14010 | 14010 | 13990 | 2802 |
| 604 | 20241217 | 092900 | 2618562850 | 14020 | 14030 | 14040 | 14000 | 2329 |
| 605 | 20241217 | 092800 | 2585926210 | 14030 | 14060 | 14070 | 14030 | 678 |
| 606 | 20241217 | 092700 | 2576398410 | 14070 | 14110 | 14110 | 14060 | 2595 |
| 607 | 20241217 | 092600 | 2539816710 | 14120 | 14110 | 14120 | 14110 | 417 |
| 608 | 20241217 | 092500 | 2533930290 | 14120 | 14100 | 14130 | 14070 | 1141 |
| 609 | 20241217 | 092400 | 2517836210 | 14100 | 14000 | 14100 | 14000 | 1011 |
| 610 | 20241217 | 092300 | 2503633660 | 14000 | 13980 | 14000 | 13950 | 2073 |
| 611 | 20241217 | 092200 | 2474651590 | 13970 | 13960 | 14000 | 13950 | 739 |
| 612 | 20241217 | 092100 | 2464325190 | 13960 | 13970 | 13970 | 13950 | 1450 |
| 613 | 20241217 | 092000 | 2444082340 | 13950 | 14050 | 14050 | 13950 | 6850 |
| 614 | 20241217 | 091900 | 2348134030 | 14050 | 13990 | 14050 | 13990 | 1039 |
| 615 | 20241217 | 091800 | 2333571200 | 14000 | 13970 | 14000 | 13960 | 1561 |
| 616 | 20241217 | 091700 | 2311744810 | 13960 | 13950 | 14000 | 13940 | 929 |
| 617 | 20241217 | 091600 | 2298781600 | 13940 | 14010 | 14010 | 13900 | 21511 |
| 618 | 20241217 | 091500 | 1998166610 | 14010 | 14080 | 14080 | 14000 | 15730 |
| 619 | 20241217 | 091400 | 1777515340 | 14080 | 14070 | 14110 | 14060 | 564 |
| 620 | 20241217 | 091300 | 1769577730 | 14060 | 14050 | 14070 | 14040 | 2677 |
| 621 | 20241217 | 091200 | 1731965970 | 14050 | 14140 | 14160 | 14030 | 11881 |
| 622 | 20241217 | 091100 | 1564810800 | 14160 | 14100 | 14160 | 14090 | 789 |
| 623 | 20241217 | 091000 | 1553659570 | 14090 | 14150 | 14160 | 14040 | 14145 |
| 624 | 20241217 | 090900 | 1354294140 | 14200 | 14200 | 14230 | 14150 | 4491 |
| 625 | 20241217 | 090800 | 1290621910 | 14180 | 14110 | 14180 | 14100 | 5528 |
| 626 | 20241217 | 090700 | 1212564110 | 14100 | 14180 | 14180 | 14080 | 4858 |
| 627 | 20241217 | 090600 | 1143954110 | 14130 | 14100 | 14180 | 14050 | 5441 |
| 628 | 20241217 | 090500 | 1067149010 | 14110 | 14220 | 14260 | 14110 | 10301 |
| 629 | 20241217 | 090400 | 921039200 | 14230 | 14330 | 14430 | 14170 | 14544 |
| 630 | 20241217 | 090300 | 713800060 | 14380 | 14570 | 14570 | 14300 | 12210 |
| 631 | 20241217 | 090200 | 537814770 | 14580 | 14570 | 14670 | 14500 | 6289 |
| 632 | 20241217 | 090100 | 446232120 | 14600 | 14920 | 14930 | 14450 | 9600 |
| 633 | 20241217 | 090000 | 304530640 | 14950 | 15060 | 15120 | 14950 | 17923 |