31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 3 | 20241204 | 184000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 4 | 20241204 | 183900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 5 | 20241204 | 183800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 6 | 20241204 | 183700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 7 | 20241204 | 183600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 8 | 20241204 | 183500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 9 | 20241204 | 183400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 10 | 20241204 | 183300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 11 | 20241204 | 183200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 12 | 20241204 | 183100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 13 | 20241204 | 183000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 14 | 20241204 | 182900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 15 | 20241204 | 182800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 16 | 20241204 | 182700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 17 | 20241204 | 182600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 18 | 20241204 | 182500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 19 | 20241204 | 182400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 20 | 20241204 | 182300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 21 | 20241204 | 182200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 22 | 20241204 | 182100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 23 | 20241204 | 182000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 24 | 20241204 | 181900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 25 | 20241204 | 181800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 26 | 20241204 | 181700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 27 | 20241204 | 181600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 28 | 20241204 | 181500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 29 | 20241204 | 181400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 30 | 20241204 | 181300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 31 | 20241204 | 181200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 32 | 20241204 | 181100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 33 | 20241204 | 181000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 34 | 20241204 | 180900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 35 | 20241204 | 180800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 36 | 20241204 | 180700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 37 | 20241204 | 180600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 38 | 20241204 | 180500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 39 | 20241204 | 180400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 40 | 20241204 | 180300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 41 | 20241204 | 180200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 42 | 20241204 | 180100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 43 | 20241204 | 180000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 44 | 20241204 | 175900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 45 | 20241204 | 175800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 46 | 20241204 | 175700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 47 | 20241204 | 175600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 48 | 20241204 | 175500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 49 | 20241204 | 175400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 50 | 20241204 | 175300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 51 | 20241204 | 175200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 52 | 20241204 | 175100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 53 | 20241204 | 175000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 54 | 20241204 | 174900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 55 | 20241204 | 174800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 56 | 20241204 | 174700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 57 | 20241204 | 174600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 58 | 20241204 | 174500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 59 | 20241204 | 174400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 60 | 20241204 | 174300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 61 | 20241204 | 174200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 62 | 20241204 | 174100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 63 | 20241204 | 174000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 64 | 20241204 | 173900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 65 | 20241204 | 173800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 66 | 20241204 | 173700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 67 | 20241204 | 173600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 68 | 20241204 | 173500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 69 | 20241204 | 173400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 70 | 20241204 | 173300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 71 | 20241204 | 173200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 72 | 20241204 | 173100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 73 | 20241204 | 173000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 74 | 20241204 | 172900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 75 | 20241204 | 172800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 76 | 20241204 | 172700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 77 | 20241204 | 172600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 78 | 20241204 | 172500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 79 | 20241204 | 172400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 80 | 20241204 | 172300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 81 | 20241204 | 172200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 82 | 20241204 | 172100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 83 | 20241204 | 172000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 84 | 20241204 | 171900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 85 | 20241204 | 171800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 86 | 20241204 | 171700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 87 | 20241204 | 171600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 88 | 20241204 | 171500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 89 | 20241204 | 171400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 90 | 20241204 | 171300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 91 | 20241204 | 171200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 92 | 20241204 | 171100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 93 | 20241204 | 171000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 94 | 20241204 | 170900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 95 | 20241204 | 170800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 96 | 20241204 | 170700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 97 | 20241204 | 170600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 98 | 20241204 | 170500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 99 | 20241204 | 170400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 100 | 20241204 | 170300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 101 | 20241204 | 170200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 102 | 20241204 | 170100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 103 | 20241204 | 170000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 104 | 20241204 | 165900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 105 | 20241204 | 165800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 106 | 20241204 | 165700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 107 | 20241204 | 165600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 108 | 20241204 | 165500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 109 | 20241204 | 165400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 110 | 20241204 | 165300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 111 | 20241204 | 165200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 112 | 20241204 | 165100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 113 | 20241204 | 165000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 114 | 20241204 | 164900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 115 | 20241204 | 164800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 116 | 20241204 | 164700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 117 | 20241204 | 164600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 118 | 20241204 | 164500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 119 | 20241204 | 164400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 120 | 20241204 | 164300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 121 | 20241204 | 164200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 122 | 20241204 | 164100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 123 | 20241204 | 164000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 124 | 20241204 | 163900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 125 | 20241204 | 163800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 126 | 20241204 | 163700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 127 | 20241204 | 163600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 128 | 20241204 | 163500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 129 | 20241204 | 163400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 130 | 20241204 | 163300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 131 | 20241204 | 163200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 132 | 20241204 | 163100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 133 | 20241204 | 163000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 134 | 20241204 | 162900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 135 | 20241204 | 162800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 136 | 20241204 | 162700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 137 | 20241204 | 162600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 138 | 20241204 | 162500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 139 | 20241204 | 162400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 140 | 20241204 | 162300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 141 | 20241204 | 162200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 142 | 20241204 | 162100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 143 | 20241204 | 162000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 144 | 20241204 | 161900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 145 | 20241204 | 161800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 146 | 20241204 | 161700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 147 | 20241204 | 161600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 148 | 20241204 | 161500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 149 | 20241204 | 161400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 150 | 20241204 | 161300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 151 | 20241204 | 161200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 152 | 20241204 | 161100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 153 | 20241204 | 161000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 154 | 20241204 | 160900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 155 | 20241204 | 160800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 156 | 20241204 | 160700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 157 | 20241204 | 160600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 158 | 20241204 | 160500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 159 | 20241204 | 160400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 160 | 20241204 | 160300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 161 | 20241204 | 160200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 162 | 20241204 | 160100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 163 | 20241204 | 160000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 164 | 20241204 | 155900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 165 | 20241204 | 155800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 166 | 20241204 | 155700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 167 | 20241204 | 155600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 168 | 20241204 | 155500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 169 | 20241204 | 155400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 170 | 20241204 | 155300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 171 | 20241204 | 155200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 172 | 20241204 | 155100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 173 | 20241204 | 155000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 174 | 20241204 | 154900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 175 | 20241204 | 154800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 176 | 20241204 | 154700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 177 | 20241204 | 154600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 178 | 20241204 | 154500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 179 | 20241204 | 154400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 180 | 20241204 | 154300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 181 | 20241204 | 154200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 182 | 20241204 | 154100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 183 | 20241204 | 154000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 184 | 20241204 | 153900 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 185 | 20241204 | 153800 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 186 | 20241204 | 153700 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 187 | 20241204 | 153600 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 188 | 20241204 | 153500 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 189 | 20241204 | 153400 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 190 | 20241204 | 153300 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 191 | 20241204 | 153200 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 192 | 20241204 | 153100 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 0 |
| 193 | 20241204 | 153000 | 4820348890 | 19200 | 19200 | 19200 | 19200 | 2013 |
| 194 | 20241204 | 152900 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 195 | 20241204 | 152800 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 196 | 20241204 | 152700 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 197 | 20241204 | 152600 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 198 | 20241204 | 152500 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 199 | 20241204 | 152400 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 200 | 20241204 | 152300 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 201 | 20241204 | 152200 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 202 | 20241204 | 152100 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 203 | 20241204 | 152000 | 4781699290 | 19160 | 19160 | 19160 | 19160 | 0 |
| 204 | 20241204 | 151900 | 4781699290 | 19160 | 19150 | 19180 | 19150 | 252 |
| 205 | 20241204 | 151800 | 4776873290 | 19140 | 19120 | 19140 | 19100 | 460 |
| 206 | 20241204 | 151700 | 4768083060 | 19100 | 19080 | 19100 | 19070 | 412 |
| 207 | 20241204 | 151600 | 4760217880 | 19090 | 19130 | 19150 | 19090 | 377 |
| 208 | 20241204 | 151500 | 4753010140 | 19150 | 19150 | 19240 | 19150 | 1755 |
| 209 | 20241204 | 151400 | 4719328700 | 19160 | 19110 | 19180 | 19110 | 633 |
| 210 | 20241204 | 151300 | 4707217590 | 19120 | 19090 | 19130 | 19090 | 241 |
| 211 | 20241204 | 151200 | 4702614090 | 19100 | 19110 | 19110 | 19100 | 634 |
| 212 | 20241204 | 151100 | 4690503330 | 19110 | 19130 | 19130 | 19110 | 374 |
| 213 | 20241204 | 151000 | 4683351030 | 19140 | 19100 | 19150 | 19100 | 325 |
| 214 | 20241204 | 150900 | 4677131130 | 19090 | 19060 | 19090 | 19060 | 1055 |
| 215 | 20241204 | 150800 | 4657016750 | 19070 | 19100 | 19110 | 19070 | 603 |
| 216 | 20241204 | 150700 | 4645504910 | 19100 | 19100 | 19110 | 19100 | 520 |
| 217 | 20241204 | 150600 | 4635572450 | 19100 | 19120 | 19120 | 19100 | 533 |
| 218 | 20241204 | 150500 | 4625392020 | 19110 | 19110 | 19110 | 19100 | 849 |
| 219 | 20241204 | 150400 | 4609173350 | 19110 | 19130 | 19130 | 19110 | 663 |
| 220 | 20241204 | 150300 | 4596497460 | 19130 | 19130 | 19130 | 19120 | 463 |
| 221 | 20241204 | 150200 | 4587644450 | 19130 | 19080 | 19150 | 19080 | 1113 |
| 222 | 20241204 | 150100 | 4566373750 | 19080 | 19080 | 19080 | 19070 | 780 |
| 223 | 20241204 | 150000 | 4551495030 | 19080 | 19090 | 19110 | 19080 | 807 |
| 224 | 20241204 | 145900 | 4536090650 | 19090 | 19080 | 19110 | 19070 | 907 |
| 225 | 20241204 | 145800 | 4518782720 | 19070 | 19090 | 19090 | 19070 | 589 |
| 226 | 20241204 | 145700 | 4507545830 | 19090 | 19110 | 19110 | 19090 | 973 |
| 227 | 20241204 | 145600 | 4488962000 | 19100 | 19110 | 19110 | 19100 | 254 |
| 228 | 20241204 | 145500 | 4484108830 | 19110 | 19110 | 19120 | 19100 | 656 |
| 229 | 20241204 | 145400 | 4471572560 | 19110 | 19120 | 19120 | 19100 | 850 |
| 230 | 20241204 | 145300 | 4455329620 | 19110 | 19120 | 19130 | 19110 | 905 |
| 231 | 20241204 | 145200 | 4438027960 | 19130 | 19120 | 19130 | 19120 | 142 |
| 232 | 20241204 | 145100 | 4435312880 | 19130 | 19130 | 19130 | 19120 | 199 |
| 233 | 20241204 | 145000 | 4431506660 | 19130 | 19150 | 19160 | 19130 | 665 |
| 234 | 20241204 | 144900 | 4418777650 | 19140 | 19150 | 19150 | 19140 | 80 |
| 235 | 20241204 | 144800 | 4417245940 | 19150 | 19170 | 19170 | 19150 | 51 |
| 236 | 20241204 | 144700 | 4416269020 | 19170 | 19160 | 19170 | 19160 | 279 |
| 237 | 20241204 | 144600 | 4410922610 | 19160 | 19170 | 19170 | 19160 | 336 |
| 238 | 20241204 | 144500 | 4404483780 | 19170 | 19170 | 19190 | 19150 | 546 |
| 239 | 20241204 | 144400 | 4394016480 | 19170 | 19160 | 19170 | 19160 | 159 |
| 240 | 20241204 | 144300 | 4390969590 | 19160 | 19170 | 19170 | 19150 | 318 |
| 241 | 20241204 | 144200 | 4384876240 | 19180 | 19170 | 19180 | 19160 | 98 |
| 242 | 20241204 | 144100 | 4382997700 | 19160 | 19160 | 19190 | 19160 | 273 |
| 243 | 20241204 | 144000 | 4377764630 | 19190 | 19150 | 19190 | 19150 | 785 |
| 244 | 20241204 | 143900 | 4362718670 | 19150 | 19160 | 19160 | 19150 | 225 |
| 245 | 20241204 | 143800 | 4358409250 | 19150 | 19160 | 19170 | 19150 | 372 |
| 246 | 20241204 | 143700 | 4351281780 | 19150 | 19170 | 19170 | 19150 | 350 |
| 247 | 20241204 | 143600 | 4344575860 | 19180 | 19200 | 19200 | 19180 | 60 |
| 248 | 20241204 | 143500 | 4343424810 | 19190 | 19170 | 19290 | 19170 | 847 |
| 249 | 20241204 | 143400 | 4327163570 | 19170 | 19180 | 19180 | 19170 | 24 |
| 250 | 20241204 | 143300 | 4326703440 | 19170 | 19180 | 19180 | 19170 | 39 |
| 251 | 20241204 | 143200 | 4325955620 | 19180 | 19210 | 19210 | 19180 | 270 |
| 252 | 20241204 | 143100 | 4320772620 | 19210 | 19220 | 19300 | 19200 | 179 |
| 253 | 20241204 | 143000 | 4317330450 | 19200 | 19160 | 19230 | 19150 | 1187 |
| 254 | 20241204 | 142900 | 4294534600 | 19160 | 19190 | 19190 | 19160 | 419 |
| 255 | 20241204 | 142800 | 4286502210 | 19190 | 19190 | 19190 | 19180 | 56 |
| 256 | 20241204 | 142700 | 4285428070 | 19180 | 19190 | 19190 | 19180 | 80 |
| 257 | 20241204 | 142600 | 4283893510 | 19190 | 19190 | 19200 | 19180 | 171 |
| 258 | 20241204 | 142500 | 4280612070 | 19180 | 19140 | 19210 | 19140 | 921 |
| 259 | 20241204 | 142400 | 4262952780 | 19140 | 19130 | 19140 | 19130 | 73 |
| 260 | 20241204 | 142300 | 4261555700 | 19140 | 19140 | 19150 | 19130 | 133 |
| 261 | 20241204 | 142200 | 4259009850 | 19150 | 19130 | 19150 | 19120 | 455 |
| 262 | 20241204 | 142100 | 4250303670 | 19130 | 19130 | 19150 | 19130 | 216 |
| 263 | 20241204 | 142000 | 4246171300 | 19130 | 19110 | 19160 | 19110 | 291 |
| 264 | 20241204 | 141900 | 4240601680 | 19100 | 19100 | 19110 | 19090 | 432 |
| 265 | 20241204 | 141800 | 4232349640 | 19100 | 19120 | 19120 | 19100 | 288 |
| 266 | 20241204 | 141700 | 4226846470 | 19120 | 19080 | 19120 | 19080 | 1053 |
| 267 | 20241204 | 141600 | 4206723230 | 19080 | 19090 | 19090 | 19080 | 70 |
| 268 | 20241204 | 141500 | 4205387450 | 19090 | 19070 | 19100 | 19070 | 548 |
| 269 | 20241204 | 141400 | 4194930040 | 19080 | 19070 | 19090 | 19070 | 420 |
| 270 | 20241204 | 141300 | 4186918230 | 19070 | 19080 | 19080 | 19070 | 45 |
| 271 | 20241204 | 141200 | 4186060000 | 19080 | 19060 | 19080 | 19060 | 180 |
| 272 | 20241204 | 141100 | 4182627540 | 19070 | 19060 | 19070 | 19060 | 422 |
| 273 | 20241204 | 141000 | 4174582370 | 19070 | 19060 | 19090 | 19050 | 378 |
| 274 | 20241204 | 140900 | 4167373460 | 19060 | 19070 | 19070 | 19060 | 181 |
| 275 | 20241204 | 140800 | 4163923530 | 19070 | 19070 | 19070 | 19060 | 131 |
| 276 | 20241204 | 140700 | 4161425480 | 19060 | 19070 | 19080 | 19060 | 382 |
| 277 | 20241204 | 140600 | 4154142230 | 19070 | 19080 | 19080 | 19070 | 161 |
| 278 | 20241204 | 140500 | 4151071590 | 19080 | 19070 | 19100 | 19070 | 164 |
| 279 | 20241204 | 140400 | 4147940650 | 19060 | 19080 | 19080 | 19060 | 528 |
| 280 | 20241204 | 140300 | 4137869010 | 19080 | 19090 | 19100 | 19080 | 89 |
| 281 | 20241204 | 140200 | 4136170820 | 19100 | 19090 | 19100 | 19090 | 56 |
| 282 | 20241204 | 140100 | 4135101650 | 19090 | 19120 | 19120 | 19090 | 310 |
| 283 | 20241204 | 140000 | 4129177660 | 19130 | 19080 | 19150 | 19070 | 1108 |
| 284 | 20241204 | 135900 | 4108012180 | 19090 | 19090 | 19090 | 19080 | 303 |
| 285 | 20241204 | 135800 | 4102228370 | 19080 | 19090 | 19100 | 19070 | 279 |
| 286 | 20241204 | 135700 | 4096905200 | 19090 | 19090 | 19110 | 19070 | 350 |
| 287 | 20241204 | 135600 | 4090224170 | 19090 | 19110 | 19110 | 19090 | 528 |
| 288 | 20241204 | 135500 | 4080140200 | 19110 | 19080 | 19130 | 19070 | 564 |
| 289 | 20241204 | 135400 | 4069363550 | 19080 | 19080 | 19090 | 19070 | 445 |
| 290 | 20241204 | 135300 | 4060872750 | 19070 | 19070 | 19090 | 19070 | 273 |
| 291 | 20241204 | 135200 | 4055663760 | 19070 | 19060 | 19070 | 19060 | 297 |
| 292 | 20241204 | 135100 | 4050000990 | 19060 | 19110 | 19110 | 19060 | 2004 |
| 293 | 20241204 | 135000 | 4011739780 | 19100 | 19110 | 19130 | 19100 | 373 |
| 294 | 20241204 | 134900 | 4004608000 | 19110 | 19120 | 19120 | 19110 | 478 |
| 295 | 20241204 | 134800 | 3995472800 | 19120 | 19130 | 19130 | 19110 | 362 |
| 296 | 20241204 | 134700 | 3988551650 | 19130 | 19130 | 19130 | 19120 | 196 |
| 297 | 20241204 | 134600 | 3984803400 | 19130 | 19130 | 19140 | 19120 | 187 |
| 298 | 20241204 | 134500 | 3981227700 | 19130 | 19110 | 19140 | 19110 | 663 |
| 299 | 20241204 | 134400 | 3968547690 | 19120 | 19120 | 19120 | 19110 | 208 |
| 300 | 20241204 | 134300 | 3964572640 | 19110 | 19120 | 19130 | 19110 | 351 |
| 301 | 20241204 | 134200 | 3957862610 | 19130 | 19120 | 19150 | 19120 | 138 |
| 302 | 20241204 | 134100 | 3955223530 | 19120 | 19150 | 19150 | 19120 | 1349 |
| 303 | 20241204 | 134000 | 3929426590 | 19150 | 19160 | 19180 | 19150 | 1443 |
| 304 | 20241204 | 133900 | 3901773470 | 19160 | 19170 | 19170 | 19160 | 1650 |
| 305 | 20241204 | 133800 | 3870158430 | 19160 | 19170 | 19170 | 19160 | 442 |
| 306 | 20241204 | 133700 | 3861689630 | 19170 | 19170 | 19180 | 19160 | 298 |
| 307 | 20241204 | 133600 | 3855978430 | 19180 | 19180 | 19180 | 19170 | 66 |
| 308 | 20241204 | 133500 | 3854712750 | 19180 | 19120 | 19220 | 19120 | 1220 |
| 309 | 20241204 | 133400 | 3831342380 | 19130 | 19130 | 19140 | 19120 | 254 |
| 310 | 20241204 | 133300 | 3826482490 | 19140 | 19140 | 19150 | 19140 | 176 |
| 311 | 20241204 | 133200 | 3823113310 | 19140 | 19180 | 19180 | 19140 | 1164 |
| 312 | 20241204 | 133100 | 3800810710 | 19200 | 19210 | 19210 | 19180 | 3741 |
| 313 | 20241204 | 133000 | 3728986700 | 19210 | 19220 | 19240 | 19210 | 547 |
| 314 | 20241204 | 132900 | 3718469400 | 19220 | 19230 | 19230 | 19220 | 1154 |
| 315 | 20241204 | 132800 | 3696288020 | 19240 | 19240 | 19240 | 19230 | 182 |
| 316 | 20241204 | 132700 | 3692787980 | 19240 | 19230 | 19250 | 19230 | 844 |
| 317 | 20241204 | 132600 | 3676557560 | 19240 | 19250 | 19250 | 19230 | 359 |
| 318 | 20241204 | 132500 | 3669650200 | 19250 | 19250 | 19270 | 19240 | 481 |
| 319 | 20241204 | 132400 | 3660387130 | 19260 | 19250 | 19260 | 19250 | 280 |
| 320 | 20241204 | 132300 | 3654996970 | 19260 | 19260 | 19260 | 19250 | 265 |
| 321 | 20241204 | 132200 | 3649894940 | 19260 | 19240 | 19260 | 19240 | 340 |
| 322 | 20241204 | 132100 | 3643350850 | 19250 | 19240 | 19250 | 19230 | 353 |
| 323 | 20241204 | 132000 | 3636560000 | 19240 | 19240 | 19260 | 19230 | 426 |
| 324 | 20241204 | 131900 | 3628362290 | 19250 | 19260 | 19260 | 19250 | 141 |
| 325 | 20241204 | 131800 | 3625647890 | 19260 | 19260 | 19270 | 19250 | 3160 |
| 326 | 20241204 | 131700 | 3564788220 | 19260 | 19280 | 19280 | 19260 | 46 |
| 327 | 20241204 | 131600 | 3563901850 | 19290 | 19290 | 19290 | 19270 | 341 |
| 328 | 20241204 | 131500 | 3557329430 | 19290 | 19260 | 19320 | 19260 | 456 |
| 329 | 20241204 | 131400 | 3548536290 | 19260 | 19270 | 19270 | 19260 | 297 |
| 330 | 20241204 | 131300 | 3542815690 | 19270 | 19270 | 19270 | 19260 | 124 |
| 331 | 20241204 | 131200 | 3540427200 | 19270 | 19280 | 19280 | 19270 | 274 |
| 332 | 20241204 | 131100 | 3535146750 | 19270 | 19290 | 19290 | 19270 | 989 |
| 333 | 20241204 | 131000 | 3516077120 | 19290 | 19290 | 19340 | 19290 | 469 |
| 334 | 20241204 | 130900 | 3507021040 | 19300 | 19310 | 19310 | 19280 | 587 |
| 335 | 20241204 | 130800 | 3495699860 | 19310 | 19300 | 19310 | 19300 | 174 |
| 336 | 20241204 | 130700 | 3492341520 | 19300 | 19300 | 19300 | 19290 | 349 |
| 337 | 20241204 | 130600 | 3485606990 | 19300 | 19300 | 19310 | 19280 | 444 |
| 338 | 20241204 | 130500 | 3477040680 | 19300 | 19300 | 19320 | 19300 | 386 |
| 339 | 20241204 | 130400 | 3469589010 | 19310 | 19310 | 19320 | 19300 | 286 |
| 340 | 20241204 | 130300 | 3464068690 | 19300 | 19310 | 19320 | 19300 | 132 |
| 341 | 20241204 | 130200 | 3461519940 | 19300 | 19320 | 19320 | 19300 | 540 |
| 342 | 20241204 | 130100 | 3451090670 | 19330 | 19340 | 19340 | 19330 | 145 |
| 343 | 20241204 | 130000 | 3448287480 | 19350 | 19330 | 19390 | 19330 | 657 |
| 344 | 20241204 | 125900 | 3435572990 | 19330 | 19320 | 19330 | 19320 | 311 |
| 345 | 20241204 | 125800 | 3429563100 | 19330 | 19340 | 19350 | 19320 | 2100 |
| 346 | 20241204 | 125700 | 3388962440 | 19340 | 19340 | 19350 | 19340 | 307 |
| 347 | 20241204 | 125600 | 3383022350 | 19350 | 19370 | 19370 | 19350 | 269 |
| 348 | 20241204 | 125500 | 3377817090 | 19360 | 19360 | 19390 | 19360 | 353 |
| 349 | 20241204 | 125400 | 3370978830 | 19360 | 19350 | 19370 | 19350 | 445 |
| 350 | 20241204 | 125300 | 3362366210 | 19360 | 19390 | 19390 | 19360 | 292 |
| 351 | 20241204 | 125200 | 3356711060 | 19400 | 19380 | 19400 | 19380 | 75 |
| 352 | 20241204 | 125100 | 3355256680 | 19380 | 19370 | 19380 | 19360 | 434 |
| 353 | 20241204 | 125000 | 3346851870 | 19370 | 19360 | 19380 | 19360 | 403 |
| 354 | 20241204 | 124900 | 3339046200 | 19370 | 19360 | 19380 | 19350 | 324 |
| 355 | 20241204 | 124800 | 3332773340 | 19360 | 19370 | 19370 | 19360 | 206 |
| 356 | 20241204 | 124700 | 3328784130 | 19370 | 19340 | 19390 | 19340 | 458 |
| 357 | 20241204 | 124600 | 3319922480 | 19350 | 19430 | 19430 | 19350 | 848 |
| 358 | 20241204 | 124500 | 3303483980 | 19450 | 19370 | 19460 | 19370 | 290 |
| 359 | 20241204 | 124400 | 3297858240 | 19370 | 19380 | 19390 | 19370 | 293 |
| 360 | 20241204 | 124300 | 3292179020 | 19380 | 19400 | 19400 | 19380 | 260 |
| 361 | 20241204 | 124200 | 3287139590 | 19410 | 19370 | 19410 | 19370 | 407 |
| 362 | 20241204 | 124100 | 3279250420 | 19380 | 19410 | 19410 | 19370 | 86 |
| 363 | 20241204 | 124000 | 3277583060 | 19410 | 19440 | 19460 | 19380 | 1181 |
| 364 | 20241204 | 123900 | 3254637350 | 19440 | 19460 | 19470 | 19440 | 477 |
| 365 | 20241204 | 123800 | 3245359160 | 19460 | 19470 | 19480 | 19460 | 346 |
| 366 | 20241204 | 123700 | 3238623390 | 19470 | 19450 | 19470 | 19450 | 193 |
| 367 | 20241204 | 123600 | 3234867600 | 19460 | 19470 | 19470 | 19460 | 232 |
| 368 | 20241204 | 123500 | 3230352740 | 19470 | 19470 | 19480 | 19450 | 474 |
| 369 | 20241204 | 123400 | 3221124780 | 19460 | 19470 | 19470 | 19460 | 33 |
| 370 | 20241204 | 123300 | 3220482420 | 19470 | 19480 | 19480 | 19460 | 27 |
| 371 | 20241204 | 123200 | 3219956760 | 19490 | 19500 | 19500 | 19490 | 159 |
| 372 | 20241204 | 123100 | 3216857660 | 19500 | 19500 | 19510 | 19490 | 117 |
| 373 | 20241204 | 123000 | 3214576260 | 19510 | 19470 | 19510 | 19470 | 289 |
| 374 | 20241204 | 122900 | 3208946560 | 19470 | 19480 | 19480 | 19460 | 221 |
| 375 | 20241204 | 122800 | 3204643980 | 19480 | 19510 | 19510 | 19470 | 69 |
| 376 | 20241204 | 122700 | 3203299790 | 19510 | 19470 | 19510 | 19470 | 382 |
| 377 | 20241204 | 122600 | 3195856110 | 19480 | 19490 | 19490 | 19480 | 110 |
| 378 | 20241204 | 122500 | 3193712560 | 19490 | 19490 | 19520 | 19480 | 370 |
| 379 | 20241204 | 122400 | 3186495210 | 19490 | 19490 | 19510 | 19490 | 128 |
| 380 | 20241204 | 122300 | 3184000400 | 19490 | 19500 | 19500 | 19480 | 180 |
| 381 | 20241204 | 122200 | 3180490940 | 19510 | 19510 | 19510 | 19500 | 35 |
| 382 | 20241204 | 122100 | 3179808240 | 19530 | 19470 | 19530 | 19470 | 285 |
| 383 | 20241204 | 122000 | 3174253780 | 19460 | 19440 | 19480 | 19440 | 329 |
| 384 | 20241204 | 121900 | 3167847660 | 19450 | 19460 | 19460 | 19450 | 127 |
| 385 | 20241204 | 121800 | 3165376960 | 19470 | 19480 | 19480 | 19450 | 361 |
| 386 | 20241204 | 121700 | 3158349830 | 19480 | 19480 | 19480 | 19480 | 13 |
| 387 | 20241204 | 121600 | 3158096590 | 19480 | 19480 | 19480 | 19470 | 65 |
| 388 | 20241204 | 121500 | 3156830720 | 19480 | 19430 | 19480 | 19420 | 215 |
| 389 | 20241204 | 121400 | 3152649360 | 19440 | 19490 | 19490 | 19440 | 688 |
| 390 | 20241204 | 121300 | 3139255080 | 19490 | 19480 | 19490 | 19480 | 40 |
| 391 | 20241204 | 121200 | 3138475740 | 19490 | 19490 | 19490 | 19480 | 49 |
| 392 | 20241204 | 121100 | 3137520760 | 19480 | 19490 | 19490 | 19470 | 184 |
| 393 | 20241204 | 121000 | 3133936340 | 19540 | 19440 | 19550 | 19440 | 535 |
| 394 | 20241204 | 120900 | 3123508050 | 19440 | 19420 | 19440 | 19420 | 313 |
| 395 | 20241204 | 120800 | 3117426440 | 19410 | 19420 | 19420 | 19410 | 113 |
| 396 | 20241204 | 120700 | 3115233080 | 19410 | 19430 | 19440 | 19410 | 1024 |
| 397 | 20241204 | 120600 | 3095351160 | 19430 | 19440 | 19440 | 19430 | 63 |
| 398 | 20241204 | 120500 | 3094126700 | 19440 | 19420 | 19470 | 19410 | 181 |
| 399 | 20241204 | 120400 | 3090605140 | 19420 | 19470 | 19470 | 19420 | 535 |
| 400 | 20241204 | 120300 | 3080195830 | 19470 | 19520 | 19520 | 19460 | 29 |
| 401 | 20241204 | 120200 | 3079630370 | 19530 | 19530 | 19530 | 19440 | 122 |
| 402 | 20241204 | 120100 | 3077252640 | 19550 | 19490 | 19560 | 19470 | 36 |
| 403 | 20241204 | 120000 | 3076551260 | 19590 | 19430 | 19640 | 19430 | 636 |
| 404 | 20241204 | 115900 | 3064153670 | 19410 | 19420 | 19430 | 19380 | 471 |
| 405 | 20241204 | 115800 | 3055014330 | 19380 | 19390 | 19400 | 19380 | 472 |
| 406 | 20241204 | 115700 | 3045859540 | 19390 | 19390 | 19400 | 19390 | 260 |
| 407 | 20241204 | 115600 | 3040817670 | 19400 | 19420 | 19420 | 19400 | 398 |
| 408 | 20241204 | 115500 | 3033094430 | 19410 | 19400 | 19410 | 19380 | 916 |
| 409 | 20241204 | 115400 | 3015321150 | 19400 | 19380 | 19400 | 19370 | 837 |
| 410 | 20241204 | 115300 | 2999095600 | 19380 | 19380 | 19400 | 19380 | 193 |
| 411 | 20241204 | 115200 | 2995355140 | 19400 | 19390 | 19410 | 19390 | 2165 |
| 412 | 20241204 | 115100 | 2953354020 | 19380 | 19390 | 19400 | 19370 | 271 |
| 413 | 20241204 | 115000 | 2948101570 | 19400 | 19380 | 19400 | 19380 | 430 |
| 414 | 20241204 | 114900 | 2939762980 | 19370 | 19350 | 19370 | 19350 | 464 |
| 415 | 20241204 | 114800 | 2930781740 | 19350 | 19330 | 19350 | 19320 | 150 |
| 416 | 20241204 | 114700 | 2927880020 | 19330 | 19320 | 19330 | 19310 | 213 |
| 417 | 20241204 | 114600 | 2923763850 | 19320 | 19340 | 19340 | 19310 | 28 |
| 418 | 20241204 | 114500 | 2923222910 | 19320 | 19270 | 19360 | 19270 | 417 |
| 419 | 20241204 | 114400 | 2915172610 | 19270 | 19240 | 19270 | 19240 | 301 |
| 420 | 20241204 | 114300 | 2909376680 | 19250 | 19230 | 19250 | 19230 | 68 |
| 421 | 20241204 | 114200 | 2908068060 | 19230 | 19240 | 19260 | 19220 | 1083 |
| 422 | 20241204 | 114100 | 2887236710 | 19240 | 19260 | 19260 | 19240 | 299 |
| 423 | 20241204 | 114000 | 2881481980 | 19270 | 19250 | 19270 | 19250 | 328 |
| 424 | 20241204 | 113900 | 2875165000 | 19250 | 19240 | 19250 | 19240 | 100 |
| 425 | 20241204 | 113800 | 2873240150 | 19250 | 19260 | 19260 | 19250 | 503 |
| 426 | 20241204 | 113700 | 2863556640 | 19260 | 19260 | 19260 | 19250 | 15 |
| 427 | 20241204 | 113600 | 2863267770 | 19250 | 19270 | 19270 | 19250 | 68 |
| 428 | 20241204 | 113500 | 2861958390 | 19270 | 19260 | 19270 | 19260 | 195 |
| 429 | 20241204 | 113400 | 2858201650 | 19250 | 19270 | 19270 | 19250 | 167 |
| 430 | 20241204 | 113300 | 2854986740 | 19260 | 19260 | 19260 | 19250 | 143 |
| 431 | 20241204 | 113200 | 2852232740 | 19260 | 19260 | 19270 | 19260 | 283 |
| 432 | 20241204 | 113100 | 2846779600 | 19270 | 19290 | 19290 | 19270 | 60 |
| 433 | 20241204 | 113000 | 2845622830 | 19290 | 19260 | 19300 | 19260 | 502 |
| 434 | 20241204 | 112900 | 2835947550 | 19270 | 19290 | 19290 | 19260 | 392 |
| 435 | 20241204 | 112800 | 2828392940 | 19290 | 19300 | 19300 | 19290 | 56 |
| 436 | 20241204 | 112700 | 2827312420 | 19310 | 19340 | 19350 | 19310 | 183 |
| 437 | 20241204 | 112600 | 2823774240 | 19340 | 19350 | 19350 | 19330 | 161 |
| 438 | 20241204 | 112500 | 2820660830 | 19340 | 19320 | 19380 | 19320 | 346 |
| 439 | 20241204 | 112400 | 2813971230 | 19320 | 19370 | 19370 | 19320 | 968 |
| 440 | 20241204 | 112300 | 2795239340 | 19370 | 19390 | 19400 | 19360 | 368 |
| 441 | 20241204 | 112200 | 2788111270 | 19350 | 19350 | 19410 | 19350 | 1284 |
| 442 | 20241204 | 112100 | 2763212200 | 19360 | 19370 | 19400 | 19360 | 364 |
| 443 | 20241204 | 112000 | 2756156330 | 19360 | 19380 | 19400 | 19360 | 219 |
| 444 | 20241204 | 111900 | 2751911490 | 19380 | 19360 | 19380 | 19340 | 539 |
| 445 | 20241204 | 111800 | 2741479850 | 19350 | 19350 | 19380 | 19340 | 220 |
| 446 | 20241204 | 111700 | 2737220950 | 19340 | 19300 | 19340 | 19290 | 384 |
| 447 | 20241204 | 111600 | 2729805270 | 19300 | 19300 | 19320 | 19290 | 210 |
| 448 | 20241204 | 111500 | 2725751830 | 19290 | 19230 | 19310 | 19230 | 864 |
| 449 | 20241204 | 111400 | 2709101600 | 19230 | 19240 | 19240 | 19230 | 158 |
| 450 | 20241204 | 111300 | 2706063090 | 19230 | 19240 | 19240 | 19230 | 278 |
| 451 | 20241204 | 111200 | 2700715250 | 19240 | 19230 | 19240 | 19230 | 61 |
| 452 | 20241204 | 111100 | 2699542030 | 19240 | 19250 | 19250 | 19230 | 59 |
| 453 | 20241204 | 111000 | 2698406940 | 19240 | 19230 | 19270 | 19230 | 339 |
| 454 | 20241204 | 110900 | 2691881300 | 19230 | 19240 | 19250 | 19230 | 173 |
| 455 | 20241204 | 110800 | 2688553080 | 19240 | 19240 | 19250 | 19240 | 95 |
| 456 | 20241204 | 110700 | 2686725100 | 19240 | 19240 | 19260 | 19240 | 198 |
| 457 | 20241204 | 110600 | 2682915420 | 19250 | 19250 | 19250 | 19240 | 94 |
| 458 | 20241204 | 110500 | 2681106210 | 19250 | 19260 | 19270 | 19250 | 672 |
| 459 | 20241204 | 110400 | 2668164910 | 19260 | 19260 | 19260 | 19250 | 206 |
| 460 | 20241204 | 110300 | 2664199070 | 19260 | 19270 | 19270 | 19260 | 101 |
| 461 | 20241204 | 110200 | 2662253490 | 19270 | 19280 | 19280 | 19270 | 310 |
| 462 | 20241204 | 110100 | 2656279250 | 19290 | 19280 | 19290 | 19270 | 257 |
| 463 | 20241204 | 110000 | 2651324630 | 19280 | 19240 | 19280 | 19230 | 187 |
| 464 | 20241204 | 105900 | 2647723390 | 19240 | 19230 | 19240 | 19230 | 38 |
| 465 | 20241204 | 105800 | 2646992360 | 19230 | 19250 | 19260 | 19230 | 557 |
| 466 | 20241204 | 105700 | 2636271060 | 19250 | 19280 | 19280 | 19250 | 264 |
| 467 | 20241204 | 105600 | 2631185690 | 19270 | 19320 | 19320 | 19270 | 320 |
| 468 | 20241204 | 105500 | 2625010540 | 19350 | 19280 | 19350 | 19280 | 250 |
| 469 | 20241204 | 105400 | 2620186260 | 19270 | 19270 | 19280 | 19270 | 320 |
| 470 | 20241204 | 105300 | 2614019770 | 19270 | 19290 | 19300 | 19270 | 527 |
| 471 | 20241204 | 105200 | 2603851680 | 19290 | 19290 | 19300 | 19290 | 178 |
| 472 | 20241204 | 105100 | 2600417980 | 19300 | 19290 | 19300 | 19290 | 155 |
| 473 | 20241204 | 105000 | 2597427950 | 19300 | 19300 | 19320 | 19290 | 841 |
| 474 | 20241204 | 104900 | 2581194100 | 19300 | 19300 | 19330 | 19300 | 906 |
| 475 | 20241204 | 104800 | 2563703390 | 19300 | 19330 | 19340 | 19300 | 1582 |
| 476 | 20241204 | 104700 | 2533139220 | 19330 | 19340 | 19340 | 19330 | 179 |
| 477 | 20241204 | 104600 | 2529678050 | 19340 | 19370 | 19370 | 19330 | 466 |
| 478 | 20241204 | 104500 | 2520656410 | 19380 | 19360 | 19380 | 19360 | 50 |
| 479 | 20241204 | 104400 | 2519688050 | 19340 | 19320 | 19350 | 19310 | 1043 |
| 480 | 20241204 | 104300 | 2499526040 | 19310 | 19340 | 19340 | 19310 | 836 |
| 481 | 20241204 | 104200 | 2483361410 | 19350 | 19340 | 19350 | 19340 | 159 |
| 482 | 20241204 | 104100 | 2480286280 | 19340 | 19350 | 19350 | 19340 | 51 |
| 483 | 20241204 | 104000 | 2479299790 | 19350 | 19340 | 19370 | 19330 | 543 |
| 484 | 20241204 | 103900 | 2468794030 | 19350 | 19400 | 19400 | 19350 | 2560 |
| 485 | 20241204 | 103800 | 2419192000 | 19390 | 19390 | 19400 | 19390 | 235 |
| 486 | 20241204 | 103700 | 2414633110 | 19400 | 19390 | 19400 | 19390 | 58 |
| 487 | 20241204 | 103600 | 2413508400 | 19390 | 19390 | 19390 | 19380 | 461 |
| 488 | 20241204 | 103500 | 2404569800 | 19390 | 19400 | 19450 | 19390 | 2651 |
| 489 | 20241204 | 103400 | 2353127300 | 19380 | 19380 | 19400 | 19370 | 643 |
| 490 | 20241204 | 103300 | 2340660200 | 19380 | 19380 | 19380 | 19370 | 287 |
| 491 | 20241204 | 103200 | 2335098210 | 19370 | 19370 | 19370 | 19350 | 251 |
| 492 | 20241204 | 103100 | 2330237880 | 19360 | 19350 | 19360 | 19350 | 122 |
| 493 | 20241204 | 103000 | 2327876270 | 19360 | 19330 | 19380 | 19330 | 471 |
| 494 | 20241204 | 102900 | 2318755980 | 19340 | 19380 | 19390 | 19340 | 1268 |
| 495 | 20241204 | 102800 | 2294195470 | 19400 | 19390 | 19400 | 19390 | 773 |
| 496 | 20241204 | 102700 | 2279199480 | 19390 | 19380 | 19390 | 19380 | 483 |
| 497 | 20241204 | 102600 | 2269834780 | 19370 | 19370 | 19370 | 19360 | 102 |
| 498 | 20241204 | 102500 | 2267859110 | 19370 | 19340 | 19380 | 19340 | 676 |
| 499 | 20241204 | 102400 | 2254774950 | 19350 | 19340 | 19350 | 19340 | 345 |
| 500 | 20241204 | 102300 | 2248102150 | 19340 | 19330 | 19340 | 19320 | 321 |
| 501 | 20241204 | 102200 | 2241897730 | 19330 | 19350 | 19360 | 19330 | 1095 |
| 502 | 20241204 | 102100 | 2220715500 | 19340 | 19380 | 19410 | 19340 | 2453 |
| 503 | 20241204 | 102000 | 2173191860 | 19380 | 19390 | 19400 | 19380 | 243 |
| 504 | 20241204 | 101900 | 2168479040 | 19400 | 19390 | 19400 | 19370 | 516 |
| 505 | 20241204 | 101800 | 2158473040 | 19410 | 19340 | 19410 | 19340 | 985 |
| 506 | 20241204 | 101700 | 2139384310 | 19350 | 19410 | 19420 | 19350 | 5129 |
| 507 | 20241204 | 101600 | 2039897920 | 19410 | 19470 | 19470 | 19410 | 1327 |
| 508 | 20241204 | 101500 | 2014079170 | 19470 | 19530 | 19580 | 19470 | 6786 |
| 509 | 20241204 | 101400 | 1881698130 | 19530 | 19560 | 19560 | 19530 | 855 |
| 510 | 20241204 | 101300 | 1864986910 | 19560 | 19590 | 19600 | 19560 | 919 |
| 511 | 20241204 | 101200 | 1847000160 | 19590 | 19590 | 19590 | 19580 | 77 |
| 512 | 20241204 | 101100 | 1845492010 | 19590 | 19600 | 19600 | 19570 | 513 |
| 513 | 20241204 | 101000 | 1835447640 | 19600 | 19590 | 19640 | 19580 | 581 |
| 514 | 20241204 | 100900 | 1824056970 | 19590 | 19570 | 19640 | 19570 | 137 |
| 515 | 20241204 | 100800 | 1821375490 | 19580 | 19650 | 19650 | 19580 | 2811 |
| 516 | 20241204 | 100700 | 1766287780 | 19610 | 19660 | 19670 | 19610 | 1244 |
| 517 | 20241204 | 100600 | 1741862920 | 19660 | 19670 | 19680 | 19660 | 11 |
| 518 | 20241204 | 100500 | 1741646540 | 19690 | 19630 | 19690 | 19630 | 284 |
| 519 | 20241204 | 100400 | 1736060860 | 19630 | 19680 | 19680 | 19630 | 2410 |
| 520 | 20241204 | 100300 | 1688692330 | 19680 | 19670 | 19690 | 19670 | 59 |
| 521 | 20241204 | 100200 | 1687530800 | 19670 | 19690 | 19690 | 19670 | 178 |
| 522 | 20241204 | 100100 | 1684027310 | 19690 | 19740 | 19740 | 19670 | 748 |
| 523 | 20241204 | 100000 | 1669301810 | 19720 | 19720 | 19780 | 19720 | 445 |
| 524 | 20241204 | 095900 | 1660512700 | 19740 | 19700 | 19740 | 19700 | 48 |
| 525 | 20241204 | 095800 | 1659566580 | 19690 | 19700 | 19710 | 19690 | 1160 |
| 526 | 20241204 | 095700 | 1636724950 | 19690 | 19680 | 19690 | 19670 | 301 |
| 527 | 20241204 | 095600 | 1630801150 | 19680 | 19650 | 19710 | 19640 | 31 |
| 528 | 20241204 | 095500 | 1630191890 | 19650 | 19620 | 19730 | 19620 | 873 |
| 529 | 20241204 | 095400 | 1613028270 | 19630 | 19700 | 19700 | 19630 | 1403 |
| 530 | 20241204 | 095300 | 1585433220 | 19710 | 19700 | 19720 | 19700 | 455 |
| 531 | 20241204 | 095200 | 1576467040 | 19700 | 19780 | 19780 | 19690 | 949 |
| 532 | 20241204 | 095100 | 1557728430 | 19790 | 19790 | 19800 | 19780 | 557 |
| 533 | 20241204 | 095000 | 1546705000 | 19800 | 19750 | 19810 | 19750 | 396 |
| 534 | 20241204 | 094900 | 1538868570 | 19770 | 19730 | 19790 | 19730 | 253 |
| 535 | 20241204 | 094800 | 1533872760 | 19720 | 19700 | 19760 | 19700 | 216 |
| 536 | 20241204 | 094700 | 1529612720 | 19700 | 19700 | 19710 | 19680 | 808 |
| 537 | 20241204 | 094600 | 1513696710 | 19690 | 19650 | 19690 | 19650 | 482 |
| 538 | 20241204 | 094500 | 1504216810 | 19650 | 19670 | 19700 | 19630 | 884 |
| 539 | 20241204 | 094400 | 1486842140 | 19680 | 19740 | 19740 | 19680 | 422 |
| 540 | 20241204 | 094300 | 1478526350 | 19770 | 19880 | 19880 | 19740 | 957 |
| 541 | 20241204 | 094200 | 1459581740 | 19870 | 19870 | 19870 | 19800 | 574 |
| 542 | 20241204 | 094100 | 1448205970 | 19870 | 19870 | 19880 | 19850 | 629 |
| 543 | 20241204 | 094000 | 1435708760 | 19870 | 19810 | 19910 | 19810 | 1837 |
| 544 | 20241204 | 093900 | 1399159940 | 19820 | 19920 | 19920 | 19810 | 2349 |
| 545 | 20241204 | 093800 | 1352479270 | 19930 | 19910 | 19950 | 19910 | 43 |
| 546 | 20241204 | 093700 | 1351622310 | 19910 | 19920 | 20100 | 19900 | 740 |
| 547 | 20241204 | 093600 | 1336854530 | 19990 | 19930 | 20050 | 19910 | 1093 |
| 548 | 20241204 | 093500 | 1315020560 | 19930 | 19900 | 19930 | 19900 | 236 |
| 549 | 20241204 | 093400 | 1310320640 | 19890 | 19930 | 19930 | 19860 | 1011 |
| 550 | 20241204 | 093300 | 1290195860 | 19920 | 19920 | 19930 | 19920 | 164 |
| 551 | 20241204 | 093200 | 1286928380 | 19920 | 19970 | 20000 | 19920 | 410 |
| 552 | 20241204 | 093100 | 1278746700 | 19970 | 19950 | 20100 | 19930 | 1269 |
| 553 | 20241204 | 093000 | 1253384700 | 19960 | 19740 | 19960 | 19740 | 1113 |
| 554 | 20241204 | 092900 | 1231260920 | 19740 | 19680 | 19740 | 19660 | 662 |
| 555 | 20241204 | 092800 | 1218225500 | 19720 | 19730 | 19740 | 19650 | 2885 |
| 556 | 20241204 | 092700 | 1161469040 | 19700 | 19790 | 19790 | 19700 | 2872 |
| 557 | 20241204 | 092600 | 1104706240 | 19800 | 19930 | 19940 | 19790 | 2558 |
| 558 | 20241204 | 092500 | 1053902660 | 19930 | 19940 | 19990 | 19930 | 1019 |
| 559 | 20241204 | 092400 | 1033560410 | 19940 | 20000 | 20000 | 19920 | 1234 |
| 560 | 20241204 | 092300 | 1008926350 | 20000 | 20100 | 20100 | 20000 | 441 |
| 561 | 20241204 | 092200 | 1000106250 | 20100 | 20100 | 20100 | 20000 | 555 |
| 562 | 20241204 | 092100 | 988967900 | 20100 | 20050 | 20100 | 20050 | 545 |
| 563 | 20241204 | 092000 | 978014650 | 20100 | 20100 | 20100 | 20100 | 97 |
| 564 | 20241204 | 091900 | 976064950 | 20100 | 20050 | 20100 | 20050 | 541 |
| 565 | 20241204 | 091800 | 965197700 | 20100 | 20200 | 20200 | 20050 | 3315 |
| 566 | 20241204 | 091700 | 898561950 | 20150 | 20200 | 20200 | 20150 | 932 |
| 567 | 20241204 | 091600 | 879768000 | 20200 | 20250 | 20250 | 20200 | 1195 |
| 568 | 20241204 | 091500 | 855603500 | 20300 | 20450 | 20450 | 20300 | 306 |
| 569 | 20241204 | 091400 | 849369400 | 20450 | 20500 | 20500 | 20400 | 1016 |
| 570 | 20241204 | 091300 | 828607800 | 20500 | 20500 | 20500 | 20500 | 70 |
| 571 | 20241204 | 091200 | 827172800 | 20450 | 20550 | 20550 | 20450 | 409 |
| 572 | 20241204 | 091100 | 818795950 | 20550 | 20500 | 20550 | 20500 | 208 |
| 573 | 20241204 | 091000 | 814525700 | 20500 | 20500 | 20500 | 20500 | 95 |
| 574 | 20241204 | 090900 | 812578200 | 20500 | 20500 | 20500 | 20500 | 112 |
| 575 | 20241204 | 090800 | 810282200 | 20500 | 20500 | 20500 | 20450 | 431 |
| 576 | 20241204 | 090700 | 801447700 | 20500 | 20200 | 20500 | 20200 | 387 |
| 577 | 20241204 | 090600 | 793550300 | 20400 | 20200 | 20400 | 20150 | 741 |
| 578 | 20241204 | 090500 | 778463000 | 20250 | 20450 | 20450 | 20050 | 1152 |
| 579 | 20241204 | 090400 | 755160150 | 20250 | 20500 | 20500 | 20250 | 298 |
| 580 | 20241204 | 090300 | 749106450 | 20250 | 20150 | 20550 | 20150 | 822 |
| 581 | 20241204 | 090200 | 732390900 | 20100 | 19760 | 20100 | 19760 | 1241 |
| 582 | 20241204 | 090100 | 707493220 | 19780 | 20100 | 20400 | 19450 | 15646 |
| 583 | 20241204 | 090000 | 395056750 | 20000 | 20200 | 20650 | 20000 | 19506 |