31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 3 | 20241205 | 184000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 4 | 20241205 | 183900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 5 | 20241205 | 183800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 6 | 20241205 | 183700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 7 | 20241205 | 183600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 8 | 20241205 | 183500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 9 | 20241205 | 183400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 10 | 20241205 | 183300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 11 | 20241205 | 183200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 12 | 20241205 | 183100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 13 | 20241205 | 183000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 14 | 20241205 | 182900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 15 | 20241205 | 182800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 16 | 20241205 | 182700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 17 | 20241205 | 182600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 18 | 20241205 | 182500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 19 | 20241205 | 182400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 20 | 20241205 | 182300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 21 | 20241205 | 182200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 22 | 20241205 | 182100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 23 | 20241205 | 182000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 24 | 20241205 | 181900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 25 | 20241205 | 181800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 26 | 20241205 | 181700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 27 | 20241205 | 181600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 28 | 20241205 | 181500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 29 | 20241205 | 181400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 30 | 20241205 | 181300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 31 | 20241205 | 181200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 32 | 20241205 | 181100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 33 | 20241205 | 181000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 34 | 20241205 | 180900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 35 | 20241205 | 180800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 36 | 20241205 | 180700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 37 | 20241205 | 180600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 38 | 20241205 | 180500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 39 | 20241205 | 180400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 40 | 20241205 | 180300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 41 | 20241205 | 180200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 42 | 20241205 | 180100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 43 | 20241205 | 180000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 44 | 20241205 | 175900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 45 | 20241205 | 175800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 46 | 20241205 | 175700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 47 | 20241205 | 175600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 48 | 20241205 | 175500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 49 | 20241205 | 175400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 50 | 20241205 | 175300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 51 | 20241205 | 175200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 52 | 20241205 | 175100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 53 | 20241205 | 175000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 54 | 20241205 | 174900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 55 | 20241205 | 174800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 56 | 20241205 | 174700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 57 | 20241205 | 174600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 58 | 20241205 | 174500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 59 | 20241205 | 174400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 60 | 20241205 | 174300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 61 | 20241205 | 174200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 62 | 20241205 | 174100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 63 | 20241205 | 174000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 64 | 20241205 | 173900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 65 | 20241205 | 173800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 66 | 20241205 | 173700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 67 | 20241205 | 173600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 68 | 20241205 | 173500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 69 | 20241205 | 173400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 70 | 20241205 | 173300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 71 | 20241205 | 173200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 72 | 20241205 | 173100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 73 | 20241205 | 173000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 74 | 20241205 | 172900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 75 | 20241205 | 172800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 76 | 20241205 | 172700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 77 | 20241205 | 172600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 78 | 20241205 | 172500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 79 | 20241205 | 172400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 80 | 20241205 | 172300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 81 | 20241205 | 172200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 82 | 20241205 | 172100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 83 | 20241205 | 172000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 84 | 20241205 | 171900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 85 | 20241205 | 171800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 86 | 20241205 | 171700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 87 | 20241205 | 171600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 88 | 20241205 | 171500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 89 | 20241205 | 171400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 90 | 20241205 | 171300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 91 | 20241205 | 171200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 92 | 20241205 | 171100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 93 | 20241205 | 171000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 94 | 20241205 | 170900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 95 | 20241205 | 170800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 96 | 20241205 | 170700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 97 | 20241205 | 170600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 98 | 20241205 | 170500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 99 | 20241205 | 170400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 100 | 20241205 | 170300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 101 | 20241205 | 170200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 102 | 20241205 | 170100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 103 | 20241205 | 170000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 104 | 20241205 | 165900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 105 | 20241205 | 165800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 106 | 20241205 | 165700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 107 | 20241205 | 165600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 108 | 20241205 | 165500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 109 | 20241205 | 165400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 110 | 20241205 | 165300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 111 | 20241205 | 165200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 112 | 20241205 | 165100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 113 | 20241205 | 165000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 114 | 20241205 | 164900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 115 | 20241205 | 164800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 116 | 20241205 | 164700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 117 | 20241205 | 164600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 118 | 20241205 | 164500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 119 | 20241205 | 164400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 120 | 20241205 | 164300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 121 | 20241205 | 164200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 122 | 20241205 | 164100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 123 | 20241205 | 164000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 124 | 20241205 | 163900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 125 | 20241205 | 163800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 126 | 20241205 | 163700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 127 | 20241205 | 163600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 128 | 20241205 | 163500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 129 | 20241205 | 163400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 130 | 20241205 | 163300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 131 | 20241205 | 163200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 132 | 20241205 | 163100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 133 | 20241205 | 163000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 134 | 20241205 | 162900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 135 | 20241205 | 162800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 136 | 20241205 | 162700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 137 | 20241205 | 162600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 138 | 20241205 | 162500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 139 | 20241205 | 162400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 140 | 20241205 | 162300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 141 | 20241205 | 162200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 142 | 20241205 | 162100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 143 | 20241205 | 162000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 144 | 20241205 | 161900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 145 | 20241205 | 161800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 146 | 20241205 | 161700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 147 | 20241205 | 161600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 148 | 20241205 | 161500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 149 | 20241205 | 161400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 150 | 20241205 | 161300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 151 | 20241205 | 161200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 152 | 20241205 | 161100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 153 | 20241205 | 161000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 154 | 20241205 | 160900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 155 | 20241205 | 160800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 156 | 20241205 | 160700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 157 | 20241205 | 160600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 158 | 20241205 | 160500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 159 | 20241205 | 160400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 160 | 20241205 | 160300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 161 | 20241205 | 160200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 162 | 20241205 | 160100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 163 | 20241205 | 160000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 164 | 20241205 | 155900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 165 | 20241205 | 155800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 166 | 20241205 | 155700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 167 | 20241205 | 155600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 168 | 20241205 | 155500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 169 | 20241205 | 155400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 170 | 20241205 | 155300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 171 | 20241205 | 155200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 172 | 20241205 | 155100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 173 | 20241205 | 155000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 174 | 20241205 | 154900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 175 | 20241205 | 154800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 176 | 20241205 | 154700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 177 | 20241205 | 154600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 178 | 20241205 | 154500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 179 | 20241205 | 154400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 180 | 20241205 | 154300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 181 | 20241205 | 154200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 182 | 20241205 | 154100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 183 | 20241205 | 154000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 184 | 20241205 | 153900 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 185 | 20241205 | 153800 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 186 | 20241205 | 153700 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 187 | 20241205 | 153600 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 188 | 20241205 | 153500 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 189 | 20241205 | 153400 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 190 | 20241205 | 153300 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 191 | 20241205 | 153200 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 192 | 20241205 | 153100 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 0 |
| 193 | 20241205 | 153000 | 3369051620 | 18380 | 18380 | 18380 | 18380 | 3455 |
| 194 | 20241205 | 152900 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 195 | 20241205 | 152800 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 196 | 20241205 | 152700 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 197 | 20241205 | 152600 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 198 | 20241205 | 152500 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 199 | 20241205 | 152400 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 200 | 20241205 | 152300 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 201 | 20241205 | 152200 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 202 | 20241205 | 152100 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 203 | 20241205 | 152000 | 3305548720 | 18380 | 18380 | 18380 | 18380 | 0 |
| 204 | 20241205 | 151900 | 3305548720 | 18380 | 18350 | 18380 | 18320 | 160 |
| 205 | 20241205 | 151800 | 3302614410 | 18350 | 18390 | 18390 | 18350 | 101 |
| 206 | 20241205 | 151700 | 3300760560 | 18350 | 18370 | 18390 | 18350 | 245 |
| 207 | 20241205 | 151600 | 3296261090 | 18330 | 18320 | 18350 | 18320 | 301 |
| 208 | 20241205 | 151500 | 3290740080 | 18320 | 18350 | 18350 | 18320 | 336 |
| 209 | 20241205 | 151400 | 3284578460 | 18350 | 18370 | 18370 | 18340 | 664 |
| 210 | 20241205 | 151300 | 3272389230 | 18370 | 18380 | 18390 | 18370 | 386 |
| 211 | 20241205 | 151200 | 3265296260 | 18380 | 18370 | 18380 | 18360 | 258 |
| 212 | 20241205 | 151100 | 3260556320 | 18390 | 18430 | 18440 | 18370 | 726 |
| 213 | 20241205 | 151000 | 3247195920 | 18400 | 18430 | 18430 | 18400 | 122 |
| 214 | 20241205 | 150900 | 3244950030 | 18430 | 18420 | 18430 | 18410 | 201 |
| 215 | 20241205 | 150800 | 3241246760 | 18410 | 18420 | 18430 | 18400 | 210 |
| 216 | 20241205 | 150700 | 3237378240 | 18430 | 18410 | 18430 | 18410 | 100 |
| 217 | 20241205 | 150600 | 3235536270 | 18410 | 18410 | 18430 | 18400 | 261 |
| 218 | 20241205 | 150500 | 3230731160 | 18420 | 18370 | 18430 | 18370 | 289 |
| 219 | 20241205 | 150400 | 3225411090 | 18370 | 18440 | 18440 | 18360 | 218 |
| 220 | 20241205 | 150300 | 3221398180 | 18440 | 18440 | 18570 | 18390 | 2080 |
| 221 | 20241205 | 150200 | 3183043450 | 18570 | 18340 | 18580 | 18340 | 2160 |
| 222 | 20241205 | 150100 | 3143216720 | 18340 | 18310 | 18380 | 18300 | 444 |
| 223 | 20241205 | 150000 | 3135080640 | 18310 | 18290 | 18340 | 18270 | 493 |
| 224 | 20241205 | 145900 | 3126057970 | 18280 | 18290 | 18310 | 18260 | 930 |
| 225 | 20241205 | 145800 | 3109056160 | 18280 | 18300 | 18320 | 18260 | 794 |
| 226 | 20241205 | 145700 | 3094530620 | 18300 | 18280 | 18360 | 18280 | 497 |
| 227 | 20241205 | 145600 | 3085435670 | 18300 | 18280 | 18310 | 18260 | 778 |
| 228 | 20241205 | 145500 | 3071207660 | 18270 | 18290 | 18290 | 18260 | 358 |
| 229 | 20241205 | 145400 | 3064664550 | 18290 | 18280 | 18330 | 18270 | 641 |
| 230 | 20241205 | 145300 | 3052935400 | 18280 | 18270 | 18290 | 18260 | 864 |
| 231 | 20241205 | 145200 | 3037145620 | 18270 | 18230 | 18280 | 18230 | 395 |
| 232 | 20241205 | 145100 | 3029934530 | 18260 | 18250 | 18280 | 18220 | 1617 |
| 233 | 20241205 | 145000 | 3000427180 | 18250 | 18260 | 18270 | 18250 | 674 |
| 234 | 20241205 | 144900 | 2988122960 | 18260 | 18270 | 18280 | 18250 | 389 |
| 235 | 20241205 | 144800 | 2981019430 | 18270 | 18300 | 18300 | 18260 | 403 |
| 236 | 20241205 | 144700 | 2973653220 | 18300 | 18280 | 18310 | 18280 | 315 |
| 237 | 20241205 | 144600 | 2967892340 | 18310 | 18290 | 18310 | 18280 | 677 |
| 238 | 20241205 | 144500 | 2955511160 | 18300 | 18310 | 18320 | 18290 | 481 |
| 239 | 20241205 | 144400 | 2946707240 | 18310 | 18310 | 18320 | 18290 | 703 |
| 240 | 20241205 | 144300 | 2933845000 | 18310 | 18310 | 18320 | 18300 | 516 |
| 241 | 20241205 | 144200 | 2924398000 | 18310 | 18310 | 18320 | 18310 | 751 |
| 242 | 20241205 | 144100 | 2910645450 | 18320 | 18330 | 18330 | 18310 | 1176 |
| 243 | 20241205 | 144000 | 2889105690 | 18330 | 18350 | 18350 | 18330 | 543 |
| 244 | 20241205 | 143900 | 2879148340 | 18350 | 18370 | 18380 | 18340 | 486 |
| 245 | 20241205 | 143800 | 2870224860 | 18370 | 18350 | 18370 | 18330 | 604 |
| 246 | 20241205 | 143700 | 2859144580 | 18340 | 18340 | 18360 | 18330 | 618 |
| 247 | 20241205 | 143600 | 2847811510 | 18340 | 18330 | 18370 | 18320 | 495 |
| 248 | 20241205 | 143500 | 2838735220 | 18340 | 18400 | 18400 | 18330 | 898 |
| 249 | 20241205 | 143400 | 2822249700 | 18390 | 18400 | 18410 | 18370 | 389 |
| 250 | 20241205 | 143300 | 2815095580 | 18400 | 18430 | 18440 | 18400 | 696 |
| 251 | 20241205 | 143200 | 2802277760 | 18420 | 18480 | 18480 | 18420 | 452 |
| 252 | 20241205 | 143100 | 2793943590 | 18480 | 18440 | 18560 | 18420 | 475 |
| 253 | 20241205 | 143000 | 2785174490 | 18440 | 18390 | 18480 | 18380 | 3579 |
| 254 | 20241205 | 142900 | 2719229540 | 18390 | 18400 | 18410 | 18390 | 451 |
| 255 | 20241205 | 142800 | 2710932340 | 18410 | 18410 | 18430 | 18410 | 451 |
| 256 | 20241205 | 142700 | 2702629380 | 18430 | 18430 | 18430 | 18410 | 324 |
| 257 | 20241205 | 142600 | 2696660400 | 18430 | 18400 | 18440 | 18400 | 935 |
| 258 | 20241205 | 142500 | 2679443530 | 18400 | 18410 | 18420 | 18390 | 2472 |
| 259 | 20241205 | 142400 | 2633937330 | 18410 | 18430 | 18440 | 18410 | 307 |
| 260 | 20241205 | 142300 | 2628282670 | 18440 | 18400 | 18460 | 18390 | 559 |
| 261 | 20241205 | 142200 | 2617985690 | 18410 | 18400 | 18420 | 18400 | 976 |
| 262 | 20241205 | 142100 | 2600021010 | 18400 | 18420 | 18430 | 18370 | 3341 |
| 263 | 20241205 | 142000 | 2538554150 | 18430 | 18500 | 18500 | 18430 | 955 |
| 264 | 20241205 | 141900 | 2520907390 | 18510 | 18510 | 18510 | 18500 | 606 |
| 265 | 20241205 | 141800 | 2509694980 | 18510 | 18540 | 18540 | 18500 | 240 |
| 266 | 20241205 | 141700 | 2505253380 | 18500 | 18530 | 18630 | 18500 | 1852 |
| 267 | 20241205 | 141600 | 2470942520 | 18530 | 18570 | 18580 | 18530 | 681 |
| 268 | 20241205 | 141500 | 2458302210 | 18570 | 18600 | 18600 | 18570 | 360 |
| 269 | 20241205 | 141400 | 2451614860 | 18590 | 18610 | 18610 | 18590 | 359 |
| 270 | 20241205 | 141300 | 2444937850 | 18600 | 18610 | 18610 | 18600 | 446 |
| 271 | 20241205 | 141200 | 2436641210 | 18600 | 18610 | 18610 | 18600 | 357 |
| 272 | 20241205 | 141100 | 2430000210 | 18610 | 18600 | 18610 | 18600 | 331 |
| 273 | 20241205 | 141000 | 2423842900 | 18600 | 18630 | 18640 | 18600 | 820 |
| 274 | 20241205 | 140900 | 2408574820 | 18630 | 18620 | 18630 | 18620 | 401 |
| 275 | 20241205 | 140800 | 2401106720 | 18620 | 18640 | 18640 | 18620 | 329 |
| 276 | 20241205 | 140700 | 2394978660 | 18640 | 18620 | 18640 | 18620 | 435 |
| 277 | 20241205 | 140600 | 2386875920 | 18610 | 18620 | 18640 | 18610 | 760 |
| 278 | 20241205 | 140500 | 2372723220 | 18610 | 18640 | 18640 | 18610 | 420 |
| 279 | 20241205 | 140400 | 2364901550 | 18650 | 18660 | 18660 | 18650 | 467 |
| 280 | 20241205 | 140300 | 2356189990 | 18660 | 18670 | 18690 | 18660 | 497 |
| 281 | 20241205 | 140200 | 2346914020 | 18680 | 18710 | 18710 | 18680 | 1365 |
| 282 | 20241205 | 140100 | 2321381260 | 18720 | 18750 | 18750 | 18720 | 6746 |
| 283 | 20241205 | 140000 | 2194906810 | 18760 | 18770 | 18770 | 18750 | 318 |
| 284 | 20241205 | 135900 | 2188940900 | 18770 | 18780 | 18780 | 18760 | 815 |
| 285 | 20241205 | 135800 | 2173639000 | 18780 | 18800 | 18800 | 18780 | 3441 |
| 286 | 20241205 | 135700 | 2108959280 | 18800 | 18800 | 18810 | 18800 | 388 |
| 287 | 20241205 | 135600 | 2101664180 | 18800 | 18810 | 18810 | 18800 | 536 |
| 288 | 20241205 | 135500 | 2091586540 | 18810 | 18820 | 18820 | 18800 | 1590 |
| 289 | 20241205 | 135400 | 2061686870 | 18820 | 18820 | 18830 | 18810 | 258 |
| 290 | 20241205 | 135300 | 2056831880 | 18810 | 18830 | 18850 | 18810 | 197 |
| 291 | 20241205 | 135200 | 2053122900 | 18810 | 18820 | 18830 | 18810 | 365 |
| 292 | 20241205 | 135100 | 2046253390 | 18820 | 18810 | 18830 | 18810 | 457 |
| 293 | 20241205 | 135000 | 2037653830 | 18820 | 18830 | 18830 | 18820 | 223 |
| 294 | 20241205 | 134900 | 2033455680 | 18830 | 18820 | 18830 | 18820 | 415 |
| 295 | 20241205 | 134800 | 2025641850 | 18820 | 18810 | 18830 | 18810 | 337 |
| 296 | 20241205 | 134700 | 2019299490 | 18820 | 18820 | 18840 | 18820 | 69 |
| 297 | 20241205 | 134600 | 2018000270 | 18840 | 18820 | 18840 | 18810 | 181 |
| 298 | 20241205 | 134500 | 2014593070 | 18830 | 18820 | 18830 | 18820 | 256 |
| 299 | 20241205 | 134400 | 2009774120 | 18820 | 18830 | 18840 | 18820 | 149 |
| 300 | 20241205 | 134300 | 2006969010 | 18830 | 18830 | 18830 | 18830 | 247 |
| 301 | 20241205 | 134200 | 2002318000 | 18840 | 18840 | 18850 | 18830 | 209 |
| 302 | 20241205 | 134100 | 1998379700 | 18830 | 18840 | 18840 | 18830 | 299 |
| 303 | 20241205 | 134000 | 1992748400 | 18850 | 18850 | 18860 | 18840 | 111 |
| 304 | 20241205 | 133900 | 1990656230 | 18840 | 18850 | 18850 | 18840 | 337 |
| 305 | 20241205 | 133800 | 1984306900 | 18840 | 18870 | 18870 | 18840 | 160 |
| 306 | 20241205 | 133700 | 1981290760 | 18860 | 18870 | 18870 | 18850 | 135 |
| 307 | 20241205 | 133600 | 1978744160 | 18890 | 18860 | 18890 | 18860 | 315 |
| 308 | 20241205 | 133500 | 1972799280 | 18860 | 18850 | 18860 | 18850 | 125 |
| 309 | 20241205 | 133400 | 1970442050 | 18850 | 18850 | 18860 | 18850 | 260 |
| 310 | 20241205 | 133300 | 1965540550 | 18850 | 18850 | 18870 | 18850 | 288 |
| 311 | 20241205 | 133200 | 1960110900 | 18850 | 18860 | 18860 | 18840 | 238 |
| 312 | 20241205 | 133100 | 1955624840 | 18860 | 18860 | 18870 | 18850 | 122 |
| 313 | 20241205 | 133000 | 1953323880 | 18860 | 18870 | 18880 | 18860 | 254 |
| 314 | 20241205 | 132900 | 1948531030 | 18870 | 18860 | 18880 | 18860 | 268 |
| 315 | 20241205 | 132800 | 1943474600 | 18850 | 18850 | 18870 | 18850 | 334 |
| 316 | 20241205 | 132700 | 1937175810 | 18860 | 18870 | 18870 | 18850 | 468 |
| 317 | 20241205 | 132600 | 1928352480 | 18870 | 18870 | 18870 | 18870 | 192 |
| 318 | 20241205 | 132500 | 1924729440 | 18870 | 18860 | 18870 | 18860 | 252 |
| 319 | 20241205 | 132400 | 1919974650 | 18860 | 18860 | 18880 | 18860 | 125 |
| 320 | 20241205 | 132300 | 1917616510 | 18870 | 18870 | 18870 | 18870 | 103 |
| 321 | 20241205 | 132200 | 1915672900 | 18880 | 18860 | 18880 | 18860 | 285 |
| 322 | 20241205 | 132100 | 1910295310 | 18860 | 18870 | 18880 | 18860 | 118 |
| 323 | 20241205 | 132000 | 1908069200 | 18870 | 18890 | 18890 | 18870 | 197 |
| 324 | 20241205 | 131900 | 1904351770 | 18900 | 18920 | 18920 | 18900 | 243 |
| 325 | 20241205 | 131800 | 1899757840 | 18920 | 18910 | 18930 | 18910 | 260 |
| 326 | 20241205 | 131700 | 1894840800 | 18900 | 18890 | 18900 | 18860 | 387 |
| 327 | 20241205 | 131600 | 1887531590 | 18890 | 18890 | 18900 | 18890 | 155 |
| 328 | 20241205 | 131500 | 1884603600 | 18900 | 18890 | 18900 | 18890 | 482 |
| 329 | 20241205 | 131400 | 1875494290 | 18900 | 18900 | 18910 | 18900 | 818 |
| 330 | 20241205 | 131300 | 1860034080 | 18900 | 18900 | 18910 | 18900 | 197 |
| 331 | 20241205 | 131200 | 1856310660 | 18910 | 18910 | 18930 | 18910 | 211 |
| 332 | 20241205 | 131100 | 1852320570 | 18900 | 18920 | 18920 | 18900 | 189 |
| 333 | 20241205 | 131000 | 1848747030 | 18960 | 18900 | 18960 | 18900 | 295 |
| 334 | 20241205 | 130900 | 1843165920 | 18910 | 18870 | 18930 | 18870 | 278 |
| 335 | 20241205 | 130800 | 1837917160 | 18860 | 18870 | 18870 | 18860 | 384 |
| 336 | 20241205 | 130700 | 1830673340 | 18870 | 18870 | 18890 | 18870 | 82 |
| 337 | 20241205 | 130600 | 1829124980 | 18870 | 18850 | 18870 | 18850 | 316 |
| 338 | 20241205 | 130500 | 1823164460 | 18850 | 18860 | 18870 | 18850 | 1405 |
| 339 | 20241205 | 130400 | 1796678520 | 18850 | 18840 | 18890 | 18840 | 262 |
| 340 | 20241205 | 130300 | 1791738780 | 18840 | 18820 | 18840 | 18810 | 405 |
| 341 | 20241205 | 130200 | 1784114650 | 18810 | 18810 | 18820 | 18810 | 305 |
| 342 | 20241205 | 130100 | 1778377020 | 18820 | 18820 | 18830 | 18810 | 145 |
| 343 | 20241205 | 130000 | 1775648430 | 18830 | 18850 | 18860 | 18830 | 144 |
| 344 | 20241205 | 125900 | 1772934880 | 18860 | 18850 | 18860 | 18840 | 197 |
| 345 | 20241205 | 125800 | 1769222410 | 18840 | 18840 | 18850 | 18840 | 212 |
| 346 | 20241205 | 125700 | 1765227870 | 18860 | 18850 | 18870 | 18850 | 144 |
| 347 | 20241205 | 125600 | 1762512530 | 18850 | 18850 | 18870 | 18850 | 239 |
| 348 | 20241205 | 125500 | 1758006660 | 18850 | 18830 | 18850 | 18830 | 307 |
| 349 | 20241205 | 125400 | 1752225010 | 18840 | 18840 | 18840 | 18830 | 185 |
| 350 | 20241205 | 125300 | 1748740920 | 18850 | 18840 | 18850 | 18840 | 62 |
| 351 | 20241205 | 125200 | 1747572760 | 18840 | 18860 | 18880 | 18840 | 222 |
| 352 | 20241205 | 125100 | 1743386240 | 18860 | 18900 | 18900 | 18860 | 91 |
| 353 | 20241205 | 125000 | 1741667800 | 18900 | 18860 | 18930 | 18850 | 299 |
| 354 | 20241205 | 124900 | 1736027110 | 18860 | 18860 | 18860 | 18850 | 638 |
| 355 | 20241205 | 124800 | 1724000670 | 18850 | 18860 | 18860 | 18850 | 225 |
| 356 | 20241205 | 124700 | 1719758470 | 18860 | 18850 | 18860 | 18850 | 136 |
| 357 | 20241205 | 124600 | 1717194730 | 18860 | 18850 | 18870 | 18850 | 84 |
| 358 | 20241205 | 124500 | 1715610670 | 18860 | 18880 | 18880 | 18850 | 181 |
| 359 | 20241205 | 124400 | 1712198200 | 18870 | 18860 | 18870 | 18850 | 155 |
| 360 | 20241205 | 124300 | 1709274820 | 18860 | 18830 | 18880 | 18830 | 401 |
| 361 | 20241205 | 124200 | 1701718310 | 18840 | 18840 | 18850 | 18830 | 162 |
| 362 | 20241205 | 124100 | 1698667080 | 18830 | 18840 | 18840 | 18830 | 156 |
| 363 | 20241205 | 124000 | 1695728940 | 18850 | 18840 | 18850 | 18830 | 377 |
| 364 | 20241205 | 123900 | 1688625400 | 18840 | 18870 | 18870 | 18840 | 51 |
| 365 | 20241205 | 123800 | 1687663450 | 18870 | 18860 | 18880 | 18850 | 147 |
| 366 | 20241205 | 123700 | 1684892050 | 18840 | 18880 | 18880 | 18830 | 590 |
| 367 | 20241205 | 123600 | 1673771410 | 18880 | 18890 | 18990 | 18880 | 345 |
| 368 | 20241205 | 123500 | 1667252290 | 18880 | 18880 | 18890 | 18880 | 105 |
| 369 | 20241205 | 123400 | 1665269630 | 18880 | 18850 | 18880 | 18840 | 447 |
| 370 | 20241205 | 123300 | 1656841700 | 18860 | 18840 | 18880 | 18830 | 114 |
| 371 | 20241205 | 123200 | 1654693110 | 18840 | 18860 | 18860 | 18830 | 119 |
| 372 | 20241205 | 123100 | 1652451460 | 18860 | 18830 | 18860 | 18830 | 287 |
| 373 | 20241205 | 123000 | 1647044450 | 18830 | 18830 | 18840 | 18830 | 138 |
| 374 | 20241205 | 122900 | 1644445790 | 18830 | 18840 | 18840 | 18820 | 217 |
| 375 | 20241205 | 122800 | 1640359180 | 18830 | 18830 | 18830 | 18830 | 83 |
| 376 | 20241205 | 122700 | 1638796290 | 18830 | 18820 | 18840 | 18810 | 419 |
| 377 | 20241205 | 122600 | 1630907680 | 18810 | 18810 | 18830 | 18810 | 70 |
| 378 | 20241205 | 122500 | 1629590550 | 18820 | 18830 | 18830 | 18810 | 218 |
| 379 | 20241205 | 122400 | 1625487260 | 18830 | 18810 | 18900 | 18810 | 582 |
| 380 | 20241205 | 122300 | 1614532510 | 18810 | 18800 | 18810 | 18800 | 86 |
| 381 | 20241205 | 122200 | 1612915620 | 18800 | 18800 | 18810 | 18800 | 353 |
| 382 | 20241205 | 122100 | 1606279210 | 18800 | 18790 | 18800 | 18790 | 250 |
| 383 | 20241205 | 122000 | 1601580730 | 18800 | 18790 | 18800 | 18790 | 178 |
| 384 | 20241205 | 121900 | 1598235530 | 18800 | 18800 | 18800 | 18790 | 119 |
| 385 | 20241205 | 121800 | 1595999310 | 18810 | 18810 | 18820 | 18800 | 1377 |
| 386 | 20241205 | 121700 | 1570109080 | 18800 | 18800 | 18810 | 18800 | 173 |
| 387 | 20241205 | 121600 | 1566856570 | 18800 | 18810 | 18810 | 18800 | 108 |
| 388 | 20241205 | 121500 | 1564825550 | 18810 | 18800 | 18820 | 18800 | 1046 |
| 389 | 20241205 | 121400 | 1545159500 | 18810 | 18800 | 18820 | 18800 | 376 |
| 390 | 20241205 | 121300 | 1538088160 | 18800 | 18800 | 18820 | 18800 | 901 |
| 391 | 20241205 | 121200 | 1521142580 | 18810 | 18830 | 18840 | 18800 | 7085 |
| 392 | 20241205 | 121100 | 1387904140 | 18830 | 18830 | 18840 | 18830 | 74 |
| 393 | 20241205 | 121000 | 1386510670 | 18840 | 18840 | 18850 | 18830 | 361 |
| 394 | 20241205 | 120900 | 1379709240 | 18850 | 18850 | 18850 | 18840 | 215 |
| 395 | 20241205 | 120800 | 1375658280 | 18840 | 18840 | 18850 | 18840 | 128 |
| 396 | 20241205 | 120700 | 1373246720 | 18840 | 18840 | 18840 | 18840 | 115 |
| 397 | 20241205 | 120600 | 1371080120 | 18840 | 18830 | 18840 | 18830 | 358 |
| 398 | 20241205 | 120500 | 1364337400 | 18840 | 18840 | 18850 | 18840 | 224 |
| 399 | 20241205 | 120400 | 1360117010 | 18840 | 18840 | 18840 | 18840 | 178 |
| 400 | 20241205 | 120300 | 1356763490 | 18840 | 18870 | 18870 | 18840 | 436 |
| 401 | 20241205 | 120200 | 1348540780 | 18890 | 18860 | 18890 | 18860 | 102 |
| 402 | 20241205 | 120100 | 1346615890 | 18860 | 18870 | 18880 | 18860 | 230 |
| 403 | 20241205 | 120000 | 1342277040 | 18860 | 18840 | 18870 | 18840 | 467 |
| 404 | 20241205 | 115900 | 1333473490 | 18850 | 18850 | 18860 | 18840 | 77 |
| 405 | 20241205 | 115800 | 1332022500 | 18850 | 18840 | 18850 | 18830 | 246 |
| 406 | 20241205 | 115700 | 1327387450 | 18850 | 18860 | 18880 | 18850 | 145 |
| 407 | 20241205 | 115600 | 1324652800 | 18850 | 18840 | 18870 | 18840 | 277 |
| 408 | 20241205 | 115500 | 1319431500 | 18850 | 18850 | 18860 | 18840 | 179 |
| 409 | 20241205 | 115400 | 1316057210 | 18840 | 18870 | 18870 | 18840 | 94 |
| 410 | 20241205 | 115300 | 1314284690 | 18870 | 18860 | 18880 | 18850 | 272 |
| 411 | 20241205 | 115200 | 1309154120 | 18850 | 18840 | 18850 | 18840 | 262 |
| 412 | 20241205 | 115100 | 1304216690 | 18840 | 18840 | 18860 | 18830 | 272 |
| 413 | 20241205 | 115000 | 1299090270 | 18840 | 18850 | 18860 | 18840 | 152 |
| 414 | 20241205 | 114900 | 1296225970 | 18840 | 18840 | 18840 | 18840 | 252 |
| 415 | 20241205 | 114800 | 1291478290 | 18850 | 18860 | 18860 | 18840 | 173 |
| 416 | 20241205 | 114700 | 1288218280 | 18860 | 18850 | 18870 | 18850 | 614 |
| 417 | 20241205 | 114600 | 1276639140 | 18860 | 18850 | 18860 | 18850 | 241 |
| 418 | 20241205 | 114500 | 1272096110 | 18850 | 18870 | 18870 | 18850 | 123 |
| 419 | 20241205 | 114400 | 1269776200 | 18870 | 18860 | 18880 | 18850 | 348 |
| 420 | 20241205 | 114300 | 1263210850 | 18870 | 18870 | 18890 | 18860 | 388 |
| 421 | 20241205 | 114200 | 1255889890 | 18860 | 18870 | 18880 | 18860 | 188 |
| 422 | 20241205 | 114100 | 1252343660 | 18860 | 18870 | 18880 | 18860 | 220 |
| 423 | 20241205 | 114000 | 1248192170 | 18880 | 18880 | 18880 | 18870 | 175 |
| 424 | 20241205 | 113900 | 1244889830 | 18880 | 18880 | 18880 | 18870 | 151 |
| 425 | 20241205 | 113800 | 1242039780 | 18880 | 18890 | 18890 | 18870 | 134 |
| 426 | 20241205 | 113700 | 1239510930 | 18880 | 18890 | 18890 | 18880 | 127 |
| 427 | 20241205 | 113600 | 1237112840 | 18890 | 18880 | 18890 | 18880 | 278 |
| 428 | 20241205 | 113500 | 1231864080 | 18880 | 18880 | 18890 | 18870 | 304 |
| 429 | 20241205 | 113400 | 1226124900 | 18870 | 18890 | 18890 | 18870 | 198 |
| 430 | 20241205 | 113300 | 1222386730 | 18890 | 18870 | 18890 | 18850 | 322 |
| 431 | 20241205 | 113200 | 1216312490 | 18870 | 18870 | 18870 | 18860 | 175 |
| 432 | 20241205 | 113100 | 1213011000 | 18870 | 18870 | 18880 | 18870 | 253 |
| 433 | 20241205 | 113000 | 1208236870 | 18860 | 18860 | 18890 | 18840 | 269 |
| 434 | 20241205 | 112900 | 1203162430 | 18870 | 18850 | 18870 | 18850 | 279 |
| 435 | 20241205 | 112800 | 1197901410 | 18850 | 18840 | 18860 | 18840 | 282 |
| 436 | 20241205 | 112700 | 1192586470 | 18840 | 18870 | 18870 | 18840 | 317 |
| 437 | 20241205 | 112600 | 1186610000 | 18870 | 18860 | 18870 | 18860 | 194 |
| 438 | 20241205 | 112500 | 1182950900 | 18900 | 18860 | 18900 | 18850 | 258 |
| 439 | 20241205 | 112400 | 1178081730 | 18860 | 18900 | 18900 | 18860 | 380 |
| 440 | 20241205 | 112300 | 1170907350 | 18880 | 18910 | 18910 | 18880 | 3035 |
| 441 | 20241205 | 112200 | 1113536710 | 18910 | 18920 | 18940 | 18900 | 1016 |
| 442 | 20241205 | 112100 | 1094321080 | 18920 | 18970 | 18970 | 18920 | 2442 |
| 443 | 20241205 | 112000 | 1048056990 | 18980 | 18980 | 18980 | 18970 | 453 |
| 444 | 20241205 | 111900 | 1039459150 | 18990 | 18970 | 18990 | 18970 | 192 |
| 445 | 20241205 | 111800 | 1035814540 | 18970 | 18970 | 18980 | 18970 | 26 |
| 446 | 20241205 | 111700 | 1035321150 | 18970 | 18990 | 18990 | 18970 | 195 |
| 447 | 20241205 | 111600 | 1031620810 | 19000 | 19010 | 19010 | 19000 | 8 |
| 448 | 20241205 | 111500 | 1031468740 | 18980 | 18980 | 18990 | 18970 | 270 |
| 449 | 20241205 | 111400 | 1026343770 | 18980 | 18970 | 18980 | 18970 | 63 |
| 450 | 20241205 | 111300 | 1025148530 | 19020 | 18980 | 19120 | 18970 | 1430 |
| 451 | 20241205 | 111200 | 997964320 | 18970 | 18960 | 18980 | 18960 | 101 |
| 452 | 20241205 | 111100 | 996048660 | 18950 | 18950 | 18950 | 18950 | 37 |
| 453 | 20241205 | 111000 | 995347510 | 18950 | 18960 | 18960 | 18950 | 16 |
| 454 | 20241205 | 110900 | 995044260 | 18980 | 18960 | 18980 | 18960 | 76 |
| 455 | 20241205 | 110800 | 993602610 | 18960 | 18950 | 18960 | 18950 | 22 |
| 456 | 20241205 | 110700 | 993185670 | 18970 | 18940 | 18970 | 18940 | 182 |
| 457 | 20241205 | 110600 | 989736710 | 18940 | 18940 | 18940 | 18930 | 36 |
| 458 | 20241205 | 110500 | 989054910 | 18950 | 18930 | 18950 | 18920 | 161 |
| 459 | 20241205 | 110400 | 986006430 | 18930 | 18940 | 18940 | 18920 | 74 |
| 460 | 20241205 | 110300 | 984605930 | 18950 | 18990 | 19000 | 18940 | 393 |
| 461 | 20241205 | 110200 | 977147700 | 18990 | 18990 | 19000 | 18990 | 69 |
| 462 | 20241205 | 110100 | 975837200 | 18990 | 19020 | 19020 | 18980 | 670 |
| 463 | 20241205 | 110000 | 963110050 | 19020 | 19040 | 19040 | 19000 | 205 |
| 464 | 20241205 | 105900 | 959213450 | 19020 | 19070 | 19070 | 19010 | 751 |
| 465 | 20241205 | 105800 | 944913380 | 19070 | 19090 | 19100 | 19050 | 147 |
| 466 | 20241205 | 105700 | 942109670 | 19060 | 19110 | 19110 | 19060 | 107 |
| 467 | 20241205 | 105600 | 940069170 | 19050 | 19090 | 19120 | 19050 | 201 |
| 468 | 20241205 | 105500 | 936235180 | 19100 | 19110 | 19110 | 19080 | 187 |
| 469 | 20241205 | 105400 | 932665500 | 19100 | 19110 | 19130 | 19100 | 725 |
| 470 | 20241205 | 105300 | 918815520 | 19100 | 19120 | 19120 | 19100 | 113 |
| 471 | 20241205 | 105200 | 916656790 | 19100 | 19130 | 19130 | 19100 | 67 |
| 472 | 20241205 | 105100 | 915376470 | 19130 | 19150 | 19150 | 19110 | 142 |
| 473 | 20241205 | 105000 | 912661260 | 19140 | 19150 | 19150 | 19110 | 138 |
| 474 | 20241205 | 104900 | 910021480 | 19120 | 19120 | 19150 | 19110 | 199 |
| 475 | 20241205 | 104800 | 906216460 | 19120 | 19110 | 19140 | 19110 | 89 |
| 476 | 20241205 | 104700 | 904515390 | 19120 | 19090 | 19120 | 19070 | 219 |
| 477 | 20241205 | 104600 | 900334000 | 19090 | 19090 | 19090 | 19060 | 149 |
| 478 | 20241205 | 104500 | 897491730 | 19070 | 19140 | 19140 | 19060 | 236 |
| 479 | 20241205 | 104400 | 892988470 | 19110 | 19080 | 19160 | 19080 | 384 |
| 480 | 20241205 | 104300 | 885653620 | 19060 | 19100 | 19100 | 19060 | 133 |
| 481 | 20241205 | 104200 | 883116060 | 19100 | 19120 | 19120 | 19080 | 125 |
| 482 | 20241205 | 104100 | 880729090 | 19110 | 19140 | 19140 | 19110 | 229 |
| 483 | 20241205 | 104000 | 876351970 | 19150 | 19150 | 19150 | 19140 | 24 |
| 484 | 20241205 | 103900 | 875892580 | 19160 | 19140 | 19160 | 19140 | 73 |
| 485 | 20241205 | 103800 | 874494710 | 19140 | 19110 | 19140 | 19110 | 210 |
| 486 | 20241205 | 103700 | 870477800 | 19110 | 19120 | 19120 | 19110 | 4 |
| 487 | 20241205 | 103600 | 870401340 | 19120 | 19130 | 19130 | 19120 | 38 |
| 488 | 20241205 | 103500 | 869674650 | 19130 | 19090 | 19130 | 19090 | 139 |
| 489 | 20241205 | 103400 | 867017890 | 19090 | 19120 | 19120 | 19090 | 25 |
| 490 | 20241205 | 103300 | 866540320 | 19120 | 19150 | 19150 | 19120 | 22 |
| 491 | 20241205 | 103200 | 866119310 | 19130 | 19110 | 19130 | 19110 | 300 |
| 492 | 20241205 | 103100 | 860383360 | 19130 | 19110 | 19130 | 19090 | 107 |
| 493 | 20241205 | 103000 | 858338000 | 19090 | 19060 | 19140 | 19050 | 201 |
| 494 | 20241205 | 102900 | 854506060 | 19060 | 19080 | 19080 | 19060 | 26 |
| 495 | 20241205 | 102800 | 854010310 | 19080 | 19080 | 19090 | 19070 | 14 |
| 496 | 20241205 | 102700 | 853743190 | 19090 | 19070 | 19090 | 19070 | 92 |
| 497 | 20241205 | 102600 | 851988040 | 19080 | 19090 | 19090 | 19080 | 3 |
| 498 | 20241205 | 102500 | 851930790 | 19060 | 19070 | 19130 | 19050 | 1141 |
| 499 | 20241205 | 102400 | 830165800 | 19080 | 19100 | 19100 | 19070 | 67 |
| 500 | 20241205 | 102300 | 828887730 | 19080 | 19110 | 19110 | 19070 | 381 |
| 501 | 20241205 | 102200 | 821610400 | 19130 | 19100 | 19130 | 19100 | 469 |
| 502 | 20241205 | 102100 | 812651770 | 19100 | 19070 | 19100 | 19070 | 15 |
| 503 | 20241205 | 102000 | 812365560 | 19080 | 19110 | 19110 | 19080 | 38 |
| 504 | 20241205 | 101900 | 811639870 | 19130 | 19140 | 19140 | 19120 | 95 |
| 505 | 20241205 | 101800 | 809822870 | 19140 | 19130 | 19140 | 19120 | 38 |
| 506 | 20241205 | 101700 | 809095920 | 19140 | 19140 | 19160 | 19140 | 8 |
| 507 | 20241205 | 101600 | 808942760 | 19130 | 19120 | 19130 | 19120 | 125 |
| 508 | 20241205 | 101500 | 806552010 | 19100 | 19110 | 19110 | 19090 | 93 |
| 509 | 20241205 | 101400 | 804776190 | 19090 | 19090 | 19110 | 19080 | 348 |
| 510 | 20241205 | 101300 | 798131640 | 19090 | 19090 | 19100 | 19090 | 7 |
| 511 | 20241205 | 101200 | 797997970 | 19090 | 19080 | 19100 | 19080 | 170 |
| 512 | 20241205 | 101100 | 794752340 | 19090 | 19120 | 19120 | 19090 | 68 |
| 513 | 20241205 | 101000 | 793453670 | 19120 | 19160 | 19170 | 19110 | 845 |
| 514 | 20241205 | 100900 | 777273940 | 19160 | 19180 | 19190 | 19160 | 109 |
| 515 | 20241205 | 100800 | 775184520 | 19190 | 19150 | 19190 | 19150 | 462 |
| 516 | 20241205 | 100700 | 766325180 | 19140 | 19180 | 19180 | 19140 | 211 |
| 517 | 20241205 | 100600 | 762284280 | 19170 | 19160 | 19170 | 19160 | 149 |
| 518 | 20241205 | 100500 | 759428070 | 19130 | 19120 | 19130 | 19120 | 24 |
| 519 | 20241205 | 100400 | 758968960 | 19130 | 19100 | 19130 | 19100 | 22 |
| 520 | 20241205 | 100300 | 758548530 | 19110 | 19110 | 19110 | 19100 | 20 |
| 521 | 20241205 | 100200 | 758166360 | 19110 | 19110 | 19110 | 19100 | 6 |
| 522 | 20241205 | 100100 | 758051720 | 19100 | 19100 | 19110 | 19100 | 10 |
| 523 | 20241205 | 100000 | 757860670 | 19100 | 19100 | 19110 | 19100 | 92 |
| 524 | 20241205 | 095900 | 756103410 | 19100 | 19110 | 19120 | 19090 | 53 |
| 525 | 20241205 | 095800 | 755091400 | 19140 | 19140 | 19140 | 19140 | 9 |
| 526 | 20241205 | 095700 | 754919140 | 19140 | 19140 | 19150 | 19140 | 60 |
| 527 | 20241205 | 095600 | 753770720 | 19140 | 19140 | 19140 | 19110 | 65 |
| 528 | 20241205 | 095500 | 752527240 | 19150 | 19150 | 19150 | 19150 | 56 |
| 529 | 20241205 | 095400 | 751454840 | 19150 | 19130 | 19150 | 19130 | 48 |
| 530 | 20241205 | 095300 | 750536550 | 19120 | 19120 | 19130 | 19100 | 11 |
| 531 | 20241205 | 095200 | 750326290 | 19120 | 19150 | 19150 | 19120 | 41 |
| 532 | 20241205 | 095100 | 749541480 | 19150 | 19160 | 19160 | 19150 | 16 |
| 533 | 20241205 | 095000 | 749234930 | 19160 | 19160 | 19160 | 19160 | 36 |
| 534 | 20241205 | 094900 | 748545170 | 19170 | 19140 | 19170 | 19130 | 93 |
| 535 | 20241205 | 094800 | 746763520 | 19180 | 19130 | 19180 | 19110 | 801 |
| 536 | 20241205 | 094700 | 731415840 | 19070 | 19090 | 19150 | 19050 | 114 |
| 537 | 20241205 | 094600 | 729241250 | 19110 | 19140 | 19140 | 19110 | 26 |
| 538 | 20241205 | 094500 | 728744250 | 19150 | 19160 | 19160 | 19140 | 68 |
| 539 | 20241205 | 094400 | 727441870 | 19150 | 19160 | 19160 | 19150 | 8 |
| 540 | 20241205 | 094300 | 727288610 | 19160 | 19200 | 19200 | 19160 | 153 |
| 541 | 20241205 | 094200 | 724355650 | 19190 | 19200 | 19200 | 19190 | 31 |
| 542 | 20241205 | 094100 | 723760630 | 19200 | 19140 | 19200 | 19140 | 119 |
| 543 | 20241205 | 094000 | 721479840 | 19130 | 19120 | 19160 | 19120 | 140 |
| 544 | 20241205 | 093900 | 718798200 | 19160 | 18990 | 19160 | 18990 | 467 |
| 545 | 20241205 | 093800 | 709898660 | 18990 | 19000 | 19040 | 18980 | 139 |
| 546 | 20241205 | 093700 | 707257740 | 19000 | 19060 | 19060 | 19000 | 20 |
| 547 | 20241205 | 093600 | 706877510 | 19010 | 19080 | 19080 | 19010 | 1008 |
| 548 | 20241205 | 093500 | 687659470 | 19080 | 19010 | 19090 | 19010 | 222 |
| 549 | 20241205 | 093400 | 683429890 | 19000 | 18910 | 19000 | 18910 | 505 |
| 550 | 20241205 | 093300 | 673855510 | 18910 | 18940 | 18950 | 18900 | 104 |
| 551 | 20241205 | 093200 | 671888760 | 18940 | 18850 | 18940 | 18850 | 2036 |
| 552 | 20241205 | 093100 | 633407440 | 18860 | 18910 | 18910 | 18850 | 283 |
| 553 | 20241205 | 093000 | 628062170 | 18910 | 18880 | 18920 | 18880 | 13 |
| 554 | 20241205 | 092900 | 627816380 | 18830 | 18810 | 18880 | 18810 | 610 |
| 555 | 20241205 | 092800 | 616333940 | 18830 | 18820 | 18830 | 18820 | 165 |
| 556 | 20241205 | 092700 | 613228110 | 18850 | 18840 | 18860 | 18820 | 557 |
| 557 | 20241205 | 092600 | 602736050 | 18840 | 18830 | 18900 | 18830 | 131 |
| 558 | 20241205 | 092500 | 600267740 | 18830 | 18820 | 19010 | 18810 | 454 |
| 559 | 20241205 | 092400 | 591713410 | 18810 | 18800 | 18820 | 18800 | 123 |
| 560 | 20241205 | 092300 | 589399390 | 18800 | 18800 | 18810 | 18800 | 775 |
| 561 | 20241205 | 092200 | 574829280 | 18810 | 18860 | 18860 | 18810 | 2383 |
| 562 | 20241205 | 092100 | 529919120 | 18860 | 18870 | 18880 | 18850 | 1703 |
| 563 | 20241205 | 092000 | 497804570 | 18880 | 18940 | 18940 | 18870 | 752 |
| 564 | 20241205 | 091900 | 483588960 | 18940 | 19000 | 19010 | 18940 | 2760 |
| 565 | 20241205 | 091800 | 431164210 | 19000 | 19010 | 19010 | 19000 | 1707 |
| 566 | 20241205 | 091700 | 398731050 | 19010 | 19050 | 19050 | 19000 | 8614 |
| 567 | 20241205 | 091600 | 235047440 | 19040 | 19110 | 19150 | 19040 | 41 |
| 568 | 20241205 | 091500 | 234264750 | 19040 | 19060 | 19060 | 19020 | 654 |
| 569 | 20241205 | 091400 | 221813510 | 19050 | 19160 | 19190 | 19050 | 4080 |
| 570 | 20241205 | 091300 | 143914400 | 19160 | 19170 | 19170 | 19100 | 2101 |
| 571 | 20241205 | 091200 | 103763700 | 19200 | 19160 | 19200 | 19160 | 19 |
| 572 | 20241205 | 091100 | 103399200 | 19170 | 19190 | 19200 | 19170 | 92 |
| 573 | 20241205 | 091000 | 101634470 | 19220 | 19250 | 19250 | 19220 | 480 |
| 574 | 20241205 | 090900 | 92408840 | 19260 | 19180 | 19260 | 19180 | 392 |
| 575 | 20241205 | 090800 | 84876450 | 19180 | 19170 | 19180 | 19130 | 721 |
| 576 | 20241205 | 090700 | 71077530 | 19170 | 19130 | 19170 | 19130 | 27 |
| 577 | 20241205 | 090600 | 70560450 | 19110 | 19130 | 19130 | 19110 | 97 |
| 578 | 20241205 | 090500 | 68706370 | 19090 | 19100 | 19100 | 19090 | 454 |
| 579 | 20241205 | 090400 | 60035580 | 19140 | 19140 | 19140 | 19140 | 10 |
| 580 | 20241205 | 090300 | 59844180 | 19140 | 19140 | 19230 | 19130 | 901 |
| 581 | 20241205 | 090200 | 42589090 | 19080 | 19140 | 19140 | 19050 | 995 |
| 582 | 20241205 | 090100 | 23596580 | 19150 | 19220 | 19220 | 19150 | 669 |
| 583 | 20241205 | 090000 | 10757720 | 19280 | 19380 | 19380 | 19250 | 530 |