31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 3 | 20241204 | 184100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 4 | 20241204 | 184000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 5 | 20241204 | 183900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 6 | 20241204 | 183800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 7 | 20241204 | 183700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 8 | 20241204 | 183600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 9 | 20241204 | 183500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 10 | 20241204 | 183400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 11 | 20241204 | 183300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 12 | 20241204 | 183200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 13 | 20241204 | 183100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 14 | 20241204 | 183000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 15 | 20241204 | 182900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 16 | 20241204 | 182800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 17 | 20241204 | 182700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 18 | 20241204 | 182600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 19 | 20241204 | 182500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 20 | 20241204 | 182400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 21 | 20241204 | 182300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 22 | 20241204 | 182200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 23 | 20241204 | 182100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 24 | 20241204 | 182000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 25 | 20241204 | 181900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 26 | 20241204 | 181800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 27 | 20241204 | 181700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 28 | 20241204 | 181600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 29 | 20241204 | 181500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 30 | 20241204 | 181400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 31 | 20241204 | 181300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 32 | 20241204 | 181200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 33 | 20241204 | 181100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 34 | 20241204 | 181000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 35 | 20241204 | 180900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 36 | 20241204 | 180800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 37 | 20241204 | 180700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 38 | 20241204 | 180600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 39 | 20241204 | 180500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 40 | 20241204 | 180400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 41 | 20241204 | 180300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 42 | 20241204 | 180200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 43 | 20241204 | 180100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 44 | 20241204 | 180000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 45 | 20241204 | 175900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 46 | 20241204 | 175800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 47 | 20241204 | 175700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 48 | 20241204 | 175600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 49 | 20241204 | 175500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 50 | 20241204 | 175400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 51 | 20241204 | 175300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 52 | 20241204 | 175200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 53 | 20241204 | 175100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 54 | 20241204 | 175000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 55 | 20241204 | 174900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 56 | 20241204 | 174800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 57 | 20241204 | 174700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 58 | 20241204 | 174600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 59 | 20241204 | 174500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 60 | 20241204 | 174400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 61 | 20241204 | 174300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 62 | 20241204 | 174200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 63 | 20241204 | 174100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 64 | 20241204 | 174000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 65 | 20241204 | 173900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 66 | 20241204 | 173800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 67 | 20241204 | 173700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 68 | 20241204 | 173600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 69 | 20241204 | 173500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 70 | 20241204 | 173400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 71 | 20241204 | 173300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 72 | 20241204 | 173200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 73 | 20241204 | 173100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 74 | 20241204 | 173000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 75 | 20241204 | 172900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 76 | 20241204 | 172800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 77 | 20241204 | 172700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 78 | 20241204 | 172600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 79 | 20241204 | 172500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 80 | 20241204 | 172400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 81 | 20241204 | 172300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 82 | 20241204 | 172200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 83 | 20241204 | 172100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 84 | 20241204 | 172000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 85 | 20241204 | 171900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 86 | 20241204 | 171800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 87 | 20241204 | 171700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 88 | 20241204 | 171600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 89 | 20241204 | 171500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 90 | 20241204 | 171400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 91 | 20241204 | 171300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 92 | 20241204 | 171200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 93 | 20241204 | 171100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 94 | 20241204 | 171000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 95 | 20241204 | 170900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 96 | 20241204 | 170800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 97 | 20241204 | 170700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 98 | 20241204 | 170600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 99 | 20241204 | 170500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 100 | 20241204 | 170400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 101 | 20241204 | 170300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 102 | 20241204 | 170200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 103 | 20241204 | 170100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 104 | 20241204 | 170000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 105 | 20241204 | 165900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 106 | 20241204 | 165800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 107 | 20241204 | 165700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 108 | 20241204 | 165600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 109 | 20241204 | 165500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 110 | 20241204 | 165400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 111 | 20241204 | 165300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 112 | 20241204 | 165200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 113 | 20241204 | 165100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 114 | 20241204 | 165000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 115 | 20241204 | 164900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 116 | 20241204 | 164800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 117 | 20241204 | 164700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 118 | 20241204 | 164600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 119 | 20241204 | 164500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 120 | 20241204 | 164400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 121 | 20241204 | 164300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 122 | 20241204 | 164200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 123 | 20241204 | 164100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 124 | 20241204 | 164000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 125 | 20241204 | 163900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 126 | 20241204 | 163800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 127 | 20241204 | 163700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 128 | 20241204 | 163600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 129 | 20241204 | 163500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 130 | 20241204 | 163400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 131 | 20241204 | 163300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 132 | 20241204 | 163200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 133 | 20241204 | 163100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 134 | 20241204 | 163000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 135 | 20241204 | 162900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 136 | 20241204 | 162800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 137 | 20241204 | 162700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 138 | 20241204 | 162600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 139 | 20241204 | 162500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 140 | 20241204 | 162400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 141 | 20241204 | 162300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 142 | 20241204 | 162200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 143 | 20241204 | 162100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 144 | 20241204 | 162000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 145 | 20241204 | 161900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 146 | 20241204 | 161800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 147 | 20241204 | 161700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 148 | 20241204 | 161600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 149 | 20241204 | 161500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 150 | 20241204 | 161400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 151 | 20241204 | 161300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 152 | 20241204 | 161200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 153 | 20241204 | 161100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 154 | 20241204 | 161000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 155 | 20241204 | 160900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 156 | 20241204 | 160800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 157 | 20241204 | 160700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 158 | 20241204 | 160600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 159 | 20241204 | 160500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 160 | 20241204 | 160400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 161 | 20241204 | 160300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 162 | 20241204 | 160200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 163 | 20241204 | 160100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 164 | 20241204 | 160000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 165 | 20241204 | 155900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 166 | 20241204 | 155800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 167 | 20241204 | 155700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 168 | 20241204 | 155600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 169 | 20241204 | 155500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 170 | 20241204 | 155400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 171 | 20241204 | 155300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 172 | 20241204 | 155200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 173 | 20241204 | 155100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 174 | 20241204 | 155000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 175 | 20241204 | 154900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 176 | 20241204 | 154800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 177 | 20241204 | 154700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 178 | 20241204 | 154600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 179 | 20241204 | 154500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 180 | 20241204 | 154400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 181 | 20241204 | 154300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 182 | 20241204 | 154200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 183 | 20241204 | 154100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 184 | 20241204 | 154000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 185 | 20241204 | 153900 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 186 | 20241204 | 153800 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 187 | 20241204 | 153700 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 188 | 20241204 | 153600 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 189 | 20241204 | 153500 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 190 | 20241204 | 153400 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 191 | 20241204 | 153300 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 192 | 20241204 | 153200 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 193 | 20241204 | 153100 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 0 |
| 194 | 20241204 | 153000 | 3079489280 | 13690 | 13690 | 13690 | 13690 | 1175 |
| 195 | 20241204 | 152900 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 196 | 20241204 | 152800 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 197 | 20241204 | 152700 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 198 | 20241204 | 152600 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 199 | 20241204 | 152500 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 200 | 20241204 | 152400 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 201 | 20241204 | 152300 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 202 | 20241204 | 152200 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 203 | 20241204 | 152100 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 204 | 20241204 | 152000 | 3063403530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 205 | 20241204 | 151900 | 3063403530 | 13700 | 13660 | 13700 | 13660 | 24 |
| 206 | 20241204 | 151800 | 3063075010 | 13660 | 13670 | 13670 | 13660 | 570 |
| 207 | 20241204 | 151700 | 3055287240 | 13670 | 13670 | 13670 | 13670 | 65 |
| 208 | 20241204 | 151600 | 3054398690 | 13670 | 13690 | 13690 | 13670 | 437 |
| 209 | 20241204 | 151500 | 3048417800 | 13690 | 13680 | 13690 | 13680 | 12 |
| 210 | 20241204 | 151400 | 3048253530 | 13690 | 13670 | 13690 | 13670 | 788 |
| 211 | 20241204 | 151300 | 3037477280 | 13670 | 13670 | 13670 | 13670 | 59 |
| 212 | 20241204 | 151200 | 3036670750 | 13670 | 13650 | 13670 | 13630 | 320 |
| 213 | 20241204 | 151100 | 3032306020 | 13640 | 13640 | 13640 | 13640 | 0 |
| 214 | 20241204 | 151000 | 3032306020 | 13640 | 13610 | 13640 | 13610 | 194 |
| 215 | 20241204 | 150900 | 3029659920 | 13640 | 13620 | 13640 | 13610 | 647 |
| 216 | 20241204 | 150800 | 3020852090 | 13610 | 13640 | 13640 | 13610 | 533 |
| 217 | 20241204 | 150700 | 3013593080 | 13640 | 13640 | 13640 | 13640 | 12 |
| 218 | 20241204 | 150600 | 3013429400 | 13640 | 13640 | 13640 | 13620 | 1142 |
| 219 | 20241204 | 150500 | 2997867850 | 13650 | 13650 | 13650 | 13650 | 140 |
| 220 | 20241204 | 150400 | 2995956850 | 13650 | 13650 | 13650 | 13650 | 7 |
| 221 | 20241204 | 150300 | 2995861300 | 13650 | 13640 | 13650 | 13640 | 86 |
| 222 | 20241204 | 150200 | 2994688190 | 13640 | 13650 | 13650 | 13640 | 991 |
| 223 | 20241204 | 150100 | 2981170920 | 13670 | 13640 | 13670 | 13640 | 3257 |
| 224 | 20241204 | 150000 | 2936721570 | 13640 | 13640 | 13650 | 13640 | 274 |
| 225 | 20241204 | 145900 | 2932982210 | 13640 | 13640 | 13640 | 13640 | 196 |
| 226 | 20241204 | 145800 | 2930308770 | 13650 | 13670 | 13670 | 13650 | 751 |
| 227 | 20241204 | 145700 | 2920057600 | 13650 | 13650 | 13650 | 13650 | 958 |
| 228 | 20241204 | 145600 | 2906980900 | 13650 | 13650 | 13650 | 13650 | 30 |
| 229 | 20241204 | 145500 | 2906571400 | 13640 | 13650 | 13650 | 13640 | 358 |
| 230 | 20241204 | 145400 | 2901686100 | 13650 | 13660 | 13660 | 13650 | 445 |
| 231 | 20241204 | 145300 | 2895611650 | 13660 | 13670 | 13670 | 13660 | 330 |
| 232 | 20241204 | 145200 | 2891102850 | 13680 | 13650 | 13680 | 13650 | 1128 |
| 233 | 20241204 | 145100 | 2875705530 | 13680 | 13650 | 13680 | 13650 | 108 |
| 234 | 20241204 | 145000 | 2874231120 | 13650 | 13650 | 13650 | 13650 | 26 |
| 235 | 20241204 | 144900 | 2873876220 | 13650 | 13650 | 13650 | 13650 | 0 |
| 236 | 20241204 | 144800 | 2873876220 | 13650 | 13650 | 13650 | 13650 | 100 |
| 237 | 20241204 | 144700 | 2872511220 | 13650 | 13660 | 13680 | 13650 | 726 |
| 238 | 20241204 | 144600 | 2862595520 | 13650 | 13650 | 13650 | 13650 | 111 |
| 239 | 20241204 | 144500 | 2861080370 | 13660 | 13660 | 13660 | 13660 | 2 |
| 240 | 20241204 | 144400 | 2861053050 | 13610 | 13620 | 13620 | 13610 | 243 |
| 241 | 20241204 | 144300 | 2857745700 | 13610 | 13650 | 13650 | 13610 | 1108 |
| 242 | 20241204 | 144200 | 2842651830 | 13650 | 13650 | 13650 | 13650 | 0 |
| 243 | 20241204 | 144100 | 2842651830 | 13650 | 13650 | 13650 | 13650 | 264 |
| 244 | 20241204 | 144000 | 2839048230 | 13650 | 13650 | 13650 | 13650 | 4 |
| 245 | 20241204 | 143900 | 2838993630 | 13620 | 13630 | 13630 | 13620 | 1124 |
| 246 | 20241204 | 143800 | 2823678740 | 13630 | 13650 | 13650 | 13630 | 390 |
| 247 | 20241204 | 143700 | 2818356360 | 13630 | 13630 | 13630 | 13630 | 245 |
| 248 | 20241204 | 143600 | 2815017010 | 13630 | 13650 | 13670 | 13630 | 628 |
| 249 | 20241204 | 143500 | 2806444470 | 13670 | 13650 | 13670 | 13650 | 7 |
| 250 | 20241204 | 143400 | 2806348900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 251 | 20241204 | 143300 | 2806348900 | 13670 | 13670 | 13670 | 13670 | 30 |
| 252 | 20241204 | 143200 | 2805938800 | 13670 | 13670 | 13670 | 13670 | 1 |
| 253 | 20241204 | 143100 | 2805925130 | 13650 | 13640 | 13650 | 13640 | 210 |
| 254 | 20241204 | 143000 | 2803059290 | 13670 | 13670 | 13670 | 13670 | 9 |
| 255 | 20241204 | 142900 | 2802936260 | 13640 | 13660 | 13660 | 13640 | 69 |
| 256 | 20241204 | 142800 | 2801994980 | 13640 | 13660 | 13660 | 13640 | 93 |
| 257 | 20241204 | 142700 | 2800724640 | 13660 | 13660 | 13660 | 13660 | 30 |
| 258 | 20241204 | 142600 | 2800314840 | 13670 | 13670 | 13670 | 13670 | 0 |
| 259 | 20241204 | 142500 | 2800314840 | 13670 | 13660 | 13670 | 13660 | 300 |
| 260 | 20241204 | 142400 | 2796214240 | 13670 | 13670 | 13670 | 13670 | 4 |
| 261 | 20241204 | 142300 | 2796159560 | 13670 | 13610 | 13680 | 13610 | 37 |
| 262 | 20241204 | 142200 | 2795653530 | 13610 | 13620 | 13620 | 13610 | 66 |
| 263 | 20241204 | 142100 | 2794755210 | 13610 | 13610 | 13610 | 13610 | 0 |
| 264 | 20241204 | 142000 | 2794755210 | 13610 | 13680 | 13680 | 13610 | 248 |
| 265 | 20241204 | 141900 | 2791372550 | 13690 | 13690 | 13690 | 13690 | 18 |
| 266 | 20241204 | 141800 | 2791126130 | 13690 | 13610 | 13700 | 13610 | 432 |
| 267 | 20241204 | 141700 | 2785241470 | 13610 | 13620 | 13620 | 13610 | 316 |
| 268 | 20241204 | 141600 | 2780938180 | 13620 | 13630 | 13630 | 13620 | 109 |
| 269 | 20241204 | 141500 | 2779452540 | 13620 | 13630 | 13630 | 13620 | 28 |
| 270 | 20241204 | 141400 | 2779071010 | 13630 | 13630 | 13630 | 13630 | 106 |
| 271 | 20241204 | 141300 | 2777626230 | 13630 | 13620 | 13630 | 13620 | 286 |
| 272 | 20241204 | 141200 | 2773730510 | 13620 | 13620 | 13620 | 13620 | 25 |
| 273 | 20241204 | 141100 | 2773390010 | 13620 | 13630 | 13630 | 13620 | 112 |
| 274 | 20241204 | 141000 | 2771864560 | 13620 | 13630 | 13630 | 13620 | 59 |
| 275 | 20241204 | 140900 | 2771060850 | 13630 | 13650 | 13660 | 13630 | 1285 |
| 276 | 20241204 | 140800 | 2753534320 | 13640 | 13660 | 13660 | 13640 | 1115 |
| 277 | 20241204 | 140700 | 2738314470 | 13660 | 13660 | 13660 | 13660 | 104 |
| 278 | 20241204 | 140600 | 2736893830 | 13660 | 13660 | 13660 | 13660 | 1 |
| 279 | 20241204 | 140500 | 2736880170 | 13660 | 13660 | 13660 | 13660 | 11 |
| 280 | 20241204 | 140400 | 2736729910 | 13690 | 13710 | 13710 | 13660 | 52 |
| 281 | 20241204 | 140300 | 2736018230 | 13710 | 13670 | 13710 | 13670 | 621 |
| 282 | 20241204 | 140200 | 2727529120 | 13710 | 13680 | 13710 | 13680 | 142 |
| 283 | 20241204 | 140100 | 2725586260 | 13710 | 13710 | 13710 | 13710 | 11 |
| 284 | 20241204 | 140000 | 2725435450 | 13710 | 13710 | 13710 | 13710 | 102 |
| 285 | 20241204 | 135900 | 2724037030 | 13710 | 13710 | 13710 | 13710 | 0 |
| 286 | 20241204 | 135800 | 2724037030 | 13710 | 13710 | 13710 | 13710 | 2 |
| 287 | 20241204 | 135700 | 2724009610 | 13670 | 13690 | 13690 | 13670 | 98 |
| 288 | 20241204 | 135600 | 2722668380 | 13710 | 13710 | 13710 | 13710 | 0 |
| 289 | 20241204 | 135500 | 2722668380 | 13710 | 13680 | 13710 | 13680 | 11 |
| 290 | 20241204 | 135400 | 2722517600 | 13680 | 13680 | 13680 | 13680 | 1058 |
| 291 | 20241204 | 135300 | 2708044160 | 13670 | 13670 | 13670 | 13670 | 0 |
| 292 | 20241204 | 135200 | 2708044160 | 13670 | 13680 | 13680 | 13670 | 3 |
| 293 | 20241204 | 135100 | 2708003130 | 13670 | 13670 | 13670 | 13670 | 41 |
| 294 | 20241204 | 135000 | 2707442660 | 13670 | 13680 | 13680 | 13670 | 307 |
| 295 | 20241204 | 134900 | 2703245930 | 13680 | 13680 | 13680 | 13660 | 342 |
| 296 | 20241204 | 134800 | 2698572590 | 13670 | 13670 | 13670 | 13670 | 242 |
| 297 | 20241204 | 134700 | 2695264450 | 13680 | 13710 | 13720 | 13680 | 145 |
| 298 | 20241204 | 134600 | 2693280780 | 13710 | 13710 | 13710 | 13710 | 472 |
| 299 | 20241204 | 134500 | 2686809660 | 13710 | 13710 | 13710 | 13710 | 0 |
| 300 | 20241204 | 134400 | 2686809660 | 13710 | 13710 | 13710 | 13710 | 0 |
| 301 | 20241204 | 134300 | 2686809660 | 13710 | 13710 | 13710 | 13710 | 1 |
| 302 | 20241204 | 134200 | 2686795950 | 13710 | 13710 | 13710 | 13710 | 4 |
| 303 | 20241204 | 134100 | 2686741110 | 13680 | 13680 | 13680 | 13680 | 29 |
| 304 | 20241204 | 134000 | 2686344390 | 13680 | 13680 | 13680 | 13680 | 29 |
| 305 | 20241204 | 133900 | 2685947670 | 13680 | 13680 | 13680 | 13680 | 439 |
| 306 | 20241204 | 133800 | 2679942150 | 13680 | 13680 | 13680 | 13680 | 0 |
| 307 | 20241204 | 133700 | 2679942150 | 13680 | 13680 | 13680 | 13680 | 5 |
| 308 | 20241204 | 133600 | 2679873750 | 13680 | 13700 | 13700 | 13680 | 158 |
| 309 | 20241204 | 133500 | 2677711560 | 13700 | 13700 | 13710 | 13700 | 98 |
| 310 | 20241204 | 133400 | 2676368950 | 13700 | 13710 | 13710 | 13700 | 160 |
| 311 | 20241204 | 133300 | 2674176610 | 13700 | 13700 | 13700 | 13700 | 0 |
| 312 | 20241204 | 133200 | 2674176610 | 13700 | 13710 | 13710 | 13700 | 1213 |
| 313 | 20241204 | 133100 | 2657551470 | 13710 | 13710 | 13710 | 13710 | 0 |
| 314 | 20241204 | 133000 | 2657551470 | 13710 | 13720 | 13720 | 13710 | 183 |
| 315 | 20241204 | 132900 | 2655040760 | 13720 | 13730 | 13730 | 13720 | 90 |
| 316 | 20241204 | 132800 | 2653805950 | 13730 | 13730 | 13730 | 13730 | 17 |
| 317 | 20241204 | 132700 | 2653572540 | 13730 | 13730 | 13730 | 13730 | 2 |
| 318 | 20241204 | 132600 | 2653545080 | 13710 | 13730 | 13730 | 13710 | 582 |
| 319 | 20241204 | 132500 | 2645562910 | 13730 | 13740 | 13740 | 13730 | 61 |
| 320 | 20241204 | 132400 | 2644725370 | 13730 | 13730 | 13730 | 13730 | 1 |
| 321 | 20241204 | 132300 | 2644711640 | 13710 | 13720 | 13750 | 13710 | 13 |
| 322 | 20241204 | 132200 | 2644533230 | 13710 | 13710 | 13710 | 13710 | 107 |
| 323 | 20241204 | 132100 | 2643066260 | 13710 | 13710 | 13710 | 13710 | 0 |
| 324 | 20241204 | 132000 | 2643066260 | 13710 | 13720 | 13720 | 13710 | 562 |
| 325 | 20241204 | 131900 | 2635355770 | 13730 | 13740 | 13740 | 13720 | 381 |
| 326 | 20241204 | 131800 | 2630125740 | 13740 | 13760 | 13760 | 13740 | 158 |
| 327 | 20241204 | 131700 | 2627954620 | 13760 | 13760 | 13760 | 13760 | 25 |
| 328 | 20241204 | 131600 | 2627610620 | 13760 | 13760 | 13760 | 13740 | 220 |
| 329 | 20241204 | 131500 | 2624584160 | 13760 | 13760 | 13760 | 13740 | 380 |
| 330 | 20241204 | 131400 | 2619359640 | 13770 | 13770 | 13770 | 13770 | 36 |
| 331 | 20241204 | 131300 | 2618863920 | 13800 | 13800 | 13800 | 13800 | 25 |
| 332 | 20241204 | 131200 | 2618518920 | 13770 | 13780 | 13790 | 13770 | 514 |
| 333 | 20241204 | 131100 | 2611434340 | 13780 | 13780 | 13780 | 13780 | 161 |
| 334 | 20241204 | 131000 | 2609215760 | 13780 | 13770 | 13780 | 13770 | 286 |
| 335 | 20241204 | 130900 | 2605277520 | 13770 | 13770 | 13770 | 13770 | 1 |
| 336 | 20241204 | 130800 | 2605263750 | 13760 | 13750 | 13760 | 13750 | 595 |
| 337 | 20241204 | 130700 | 2597079970 | 13740 | 13720 | 13740 | 13720 | 649 |
| 338 | 20241204 | 130600 | 2588170490 | 13720 | 13720 | 13720 | 13720 | 0 |
| 339 | 20241204 | 130500 | 2588170490 | 13720 | 13720 | 13720 | 13710 | 81 |
| 340 | 20241204 | 130400 | 2587059180 | 13720 | 13730 | 13730 | 13720 | 991 |
| 341 | 20241204 | 130300 | 2573461490 | 13750 | 13750 | 13750 | 13750 | 10 |
| 342 | 20241204 | 130200 | 2573323990 | 13730 | 13730 | 13730 | 13730 | 149 |
| 343 | 20241204 | 130100 | 2571278220 | 13730 | 13750 | 13750 | 13730 | 151 |
| 344 | 20241204 | 130000 | 2569204960 | 13750 | 13740 | 13750 | 13740 | 44 |
| 345 | 20241204 | 125900 | 2568600380 | 13740 | 13740 | 13750 | 13740 | 268 |
| 346 | 20241204 | 125800 | 2564917300 | 13760 | 13750 | 13760 | 13750 | 89 |
| 347 | 20241204 | 125700 | 2563692860 | 13750 | 13750 | 13750 | 13750 | 30 |
| 348 | 20241204 | 125600 | 2563280360 | 13750 | 13750 | 13750 | 13750 | 3 |
| 349 | 20241204 | 125500 | 2563239110 | 13750 | 13750 | 13750 | 13750 | 11 |
| 350 | 20241204 | 125400 | 2563087860 | 13750 | 13750 | 13750 | 13750 | 0 |
| 351 | 20241204 | 125300 | 2563087860 | 13750 | 13750 | 13750 | 13750 | 61 |
| 352 | 20241204 | 125200 | 2562249110 | 13740 | 13740 | 13740 | 13740 | 118 |
| 353 | 20241204 | 125100 | 2560627790 | 13740 | 13730 | 13740 | 13730 | 56 |
| 354 | 20241204 | 125000 | 2559858890 | 13730 | 13730 | 13730 | 13710 | 6 |
| 355 | 20241204 | 124900 | 2559776530 | 13720 | 13730 | 13730 | 13710 | 1063 |
| 356 | 20241204 | 124800 | 2545192170 | 13730 | 13720 | 13730 | 13720 | 23 |
| 357 | 20241204 | 124700 | 2544876600 | 13730 | 13710 | 13730 | 13710 | 466 |
| 358 | 20241204 | 124600 | 2538485720 | 13710 | 13710 | 13710 | 13710 | 275 |
| 359 | 20241204 | 124500 | 2534715470 | 13730 | 13720 | 13730 | 13720 | 149 |
| 360 | 20241204 | 124400 | 2532671180 | 13720 | 13710 | 13730 | 13710 | 837 |
| 361 | 20241204 | 124300 | 2521189940 | 13710 | 13710 | 13710 | 13710 | 3 |
| 362 | 20241204 | 124200 | 2521148810 | 13700 | 13700 | 13700 | 13700 | 382 |
| 363 | 20241204 | 124100 | 2515915410 | 13680 | 13680 | 13680 | 13680 | 48 |
| 364 | 20241204 | 124000 | 2515258770 | 13680 | 13680 | 13690 | 13680 | 459 |
| 365 | 20241204 | 123900 | 2508976310 | 13680 | 13660 | 13680 | 13660 | 372 |
| 366 | 20241204 | 123800 | 2503889160 | 13650 | 13650 | 13650 | 13650 | 153 |
| 367 | 20241204 | 123700 | 2501800710 | 13650 | 13660 | 13660 | 13650 | 12 |
| 368 | 20241204 | 123600 | 2501636800 | 13650 | 13650 | 13650 | 13640 | 132 |
| 369 | 20241204 | 123500 | 2499835020 | 13640 | 13650 | 13670 | 13640 | 21 |
| 370 | 20241204 | 123400 | 2499548300 | 13650 | 13670 | 13670 | 13650 | 198 |
| 371 | 20241204 | 123300 | 2496844020 | 13670 | 13670 | 13670 | 13670 | 0 |
| 372 | 20241204 | 123200 | 2496844020 | 13670 | 13650 | 13670 | 13650 | 129 |
| 373 | 20241204 | 123100 | 2495081990 | 13650 | 13650 | 13650 | 13650 | 8 |
| 374 | 20241204 | 123000 | 2494972790 | 13650 | 13670 | 13670 | 13650 | 95 |
| 375 | 20241204 | 122900 | 2493674570 | 13660 | 13660 | 13690 | 13660 | 130 |
| 376 | 20241204 | 122800 | 2491896370 | 13660 | 13650 | 13680 | 13650 | 34 |
| 377 | 20241204 | 122700 | 2491432110 | 13680 | 13680 | 13690 | 13680 | 124 |
| 378 | 20241204 | 122600 | 2489735780 | 13670 | 13680 | 13680 | 13670 | 6 |
| 379 | 20241204 | 122500 | 2489653740 | 13640 | 13640 | 13640 | 13640 | 1449 |
| 380 | 20241204 | 122400 | 2469889380 | 13640 | 13690 | 13690 | 13640 | 443 |
| 381 | 20241204 | 122300 | 2463845030 | 13680 | 13640 | 13680 | 13640 | 620 |
| 382 | 20241204 | 122200 | 2455381430 | 13640 | 13640 | 13640 | 13640 | 91 |
| 383 | 20241204 | 122100 | 2454140190 | 13640 | 13680 | 13680 | 13640 | 97 |
| 384 | 20241204 | 122000 | 2452814510 | 13680 | 13640 | 13680 | 13640 | 67 |
| 385 | 20241204 | 121900 | 2451900510 | 13630 | 13630 | 13630 | 13630 | 0 |
| 386 | 20241204 | 121800 | 2451900510 | 13630 | 13660 | 13680 | 13630 | 379 |
| 387 | 20241204 | 121700 | 2446719760 | 13680 | 13660 | 13680 | 13660 | 511 |
| 388 | 20241204 | 121600 | 2439733290 | 13660 | 13660 | 13660 | 13660 | 7 |
| 389 | 20241204 | 121500 | 2439637670 | 13660 | 13660 | 13660 | 13660 | 0 |
| 390 | 20241204 | 121400 | 2439637670 | 13660 | 13660 | 13660 | 13620 | 530 |
| 391 | 20241204 | 121300 | 2432411120 | 13670 | 13630 | 13670 | 13630 | 43 |
| 392 | 20241204 | 121200 | 2431824910 | 13630 | 13630 | 13630 | 13630 | 0 |
| 393 | 20241204 | 121100 | 2431824910 | 13630 | 13630 | 13630 | 13630 | 996 |
| 394 | 20241204 | 121000 | 2418249430 | 13620 | 13620 | 13620 | 13620 | 67 |
| 395 | 20241204 | 120900 | 2417336890 | 13620 | 13610 | 13620 | 13610 | 114 |
| 396 | 20241204 | 120800 | 2415785060 | 13620 | 13630 | 13630 | 13620 | 138 |
| 397 | 20241204 | 120700 | 2413905490 | 13630 | 13630 | 13630 | 13630 | 12 |
| 398 | 20241204 | 120600 | 2413741930 | 13630 | 13640 | 13640 | 13610 | 435 |
| 399 | 20241204 | 120500 | 2407812890 | 13640 | 13640 | 13670 | 13640 | 446 |
| 400 | 20241204 | 120400 | 2401728110 | 13640 | 13660 | 13660 | 13640 | 190 |
| 401 | 20241204 | 120300 | 2399136470 | 13670 | 13640 | 13670 | 13640 | 16 |
| 402 | 20241204 | 120200 | 2398918200 | 13630 | 13670 | 13670 | 13630 | 283 |
| 403 | 20241204 | 120100 | 2395052790 | 13670 | 13670 | 13670 | 13670 | 10 |
| 404 | 20241204 | 120000 | 2394916090 | 13670 | 13670 | 13670 | 13670 | 100 |
| 405 | 20241204 | 115900 | 2393549090 | 13630 | 13640 | 13640 | 13630 | 567 |
| 406 | 20241204 | 115800 | 2385819850 | 13640 | 13640 | 13640 | 13640 | 66 |
| 407 | 20241204 | 115700 | 2384919610 | 13640 | 13650 | 13680 | 13640 | 98 |
| 408 | 20241204 | 115600 | 2383581910 | 13650 | 13660 | 13660 | 13650 | 667 |
| 409 | 20241204 | 115500 | 2374476190 | 13650 | 13650 | 13650 | 13650 | 7 |
| 410 | 20241204 | 115400 | 2374380640 | 13650 | 13650 | 13650 | 13650 | 358 |
| 411 | 20241204 | 115300 | 2369493940 | 13630 | 13630 | 13630 | 13630 | 5 |
| 412 | 20241204 | 115200 | 2369425790 | 13630 | 13590 | 13630 | 13590 | 3283 |
| 413 | 20241204 | 115100 | 2324768620 | 13600 | 13590 | 13600 | 13590 | 39 |
| 414 | 20241204 | 115000 | 2324238420 | 13600 | 13590 | 13600 | 13590 | 84 |
| 415 | 20241204 | 114900 | 2323096700 | 13570 | 13580 | 13600 | 13570 | 532 |
| 416 | 20241204 | 114800 | 2315876980 | 13570 | 13550 | 13570 | 13550 | 480 |
| 417 | 20241204 | 114700 | 2309371650 | 13570 | 13570 | 13570 | 13550 | 371 |
| 418 | 20241204 | 114600 | 2304340080 | 13570 | 13560 | 13570 | 13560 | 361 |
| 419 | 20241204 | 114500 | 2299443770 | 13560 | 13560 | 13570 | 13550 | 4577 |
| 420 | 20241204 | 114400 | 2237378810 | 13570 | 13570 | 13570 | 13560 | 1569 |
| 421 | 20241204 | 114300 | 2216100220 | 13570 | 13580 | 13580 | 13570 | 154 |
| 422 | 20241204 | 114200 | 2214009100 | 13580 | 13640 | 13640 | 13580 | 7258 |
| 423 | 20241204 | 114100 | 2115268570 | 13640 | 13630 | 13650 | 13620 | 576 |
| 424 | 20241204 | 114000 | 2107421380 | 13650 | 13630 | 13650 | 13630 | 334 |
| 425 | 20241204 | 113900 | 2102867400 | 13630 | 13640 | 13640 | 13620 | 1609 |
| 426 | 20241204 | 113800 | 2080939380 | 13650 | 13640 | 13650 | 13630 | 656 |
| 427 | 20241204 | 113700 | 2071996530 | 13640 | 13650 | 13650 | 13640 | 760 |
| 428 | 20241204 | 113600 | 2061624370 | 13650 | 13660 | 13660 | 13650 | 365 |
| 429 | 20241204 | 113500 | 2056638530 | 13660 | 13660 | 13680 | 13660 | 350 |
| 430 | 20241204 | 113400 | 2051856930 | 13680 | 13650 | 13680 | 13650 | 257 |
| 431 | 20241204 | 113300 | 2048348390 | 13660 | 13660 | 13660 | 13660 | 149 |
| 432 | 20241204 | 113200 | 2046313050 | 13660 | 13660 | 13660 | 13660 | 10 |
| 433 | 20241204 | 113100 | 2046176450 | 13690 | 13680 | 13690 | 13670 | 252 |
| 434 | 20241204 | 113000 | 2042730980 | 13690 | 13690 | 13690 | 13690 | 64 |
| 435 | 20241204 | 112900 | 2041854820 | 13690 | 13690 | 13690 | 13670 | 164 |
| 436 | 20241204 | 112800 | 2039610470 | 13680 | 13690 | 13690 | 13680 | 148 |
| 437 | 20241204 | 112700 | 2037584570 | 13670 | 13670 | 13670 | 13670 | 131 |
| 438 | 20241204 | 112600 | 2035793800 | 13660 | 13660 | 13660 | 13660 | 60 |
| 439 | 20241204 | 112500 | 2034974200 | 13670 | 13670 | 13670 | 13670 | 4 |
| 440 | 20241204 | 112400 | 2034919520 | 13670 | 13650 | 13670 | 13650 | 2 |
| 441 | 20241204 | 112300 | 2034892200 | 13650 | 13650 | 13650 | 13650 | 300 |
| 442 | 20241204 | 112200 | 2030797200 | 13650 | 13690 | 13690 | 13650 | 2615 |
| 443 | 20241204 | 112100 | 1995069520 | 13690 | 13670 | 13690 | 13670 | 244 |
| 444 | 20241204 | 112000 | 1991732690 | 13680 | 13680 | 13680 | 13680 | 82 |
| 445 | 20241204 | 111900 | 1990610930 | 13670 | 13670 | 13670 | 13670 | 30 |
| 446 | 20241204 | 111800 | 1990200830 | 13670 | 13670 | 13670 | 13670 | 344 |
| 447 | 20241204 | 111700 | 1985498350 | 13660 | 13660 | 13660 | 13660 | 1118 |
| 448 | 20241204 | 111600 | 1970226470 | 13660 | 13670 | 13670 | 13660 | 275 |
| 449 | 20241204 | 111500 | 1966469170 | 13670 | 13680 | 13680 | 13670 | 601 |
| 450 | 20241204 | 111400 | 1958251670 | 13700 | 13660 | 13700 | 13660 | 1712 |
| 451 | 20241204 | 111300 | 1934865350 | 13700 | 13670 | 13700 | 13660 | 312 |
| 452 | 20241204 | 111200 | 1930601620 | 13670 | 13680 | 13680 | 13660 | 359 |
| 453 | 20241204 | 111100 | 1925693950 | 13680 | 13690 | 13690 | 13680 | 374 |
| 454 | 20241204 | 111000 | 1920577060 | 13690 | 13690 | 13690 | 13690 | 1 |
| 455 | 20241204 | 110900 | 1920563370 | 13680 | 13700 | 13700 | 13680 | 148 |
| 456 | 20241204 | 110800 | 1918536770 | 13700 | 13700 | 13700 | 13700 | 0 |
| 457 | 20241204 | 110700 | 1918536770 | 13700 | 13670 | 13700 | 13660 | 853 |
| 458 | 20241204 | 110600 | 1906862950 | 13680 | 13660 | 13680 | 13660 | 180 |
| 459 | 20241204 | 110500 | 1904402560 | 13660 | 13650 | 13670 | 13650 | 1137 |
| 460 | 20241204 | 110400 | 1888880140 | 13660 | 13660 | 13670 | 13660 | 716 |
| 461 | 20241204 | 110300 | 1879096160 | 13660 | 13680 | 13690 | 13660 | 1121 |
| 462 | 20241204 | 110200 | 1863775210 | 13690 | 13680 | 13690 | 13680 | 367 |
| 463 | 20241204 | 110100 | 1858754620 | 13690 | 13700 | 13700 | 13690 | 146 |
| 464 | 20241204 | 110000 | 1856755060 | 13700 | 13690 | 13700 | 13690 | 108 |
| 465 | 20241204 | 105900 | 1855275560 | 13710 | 13710 | 13710 | 13690 | 1106 |
| 466 | 20241204 | 105800 | 1840124270 | 13710 | 13710 | 13710 | 13710 | 21 |
| 467 | 20241204 | 105700 | 1839836360 | 13700 | 13700 | 13700 | 13690 | 162 |
| 468 | 20241204 | 105600 | 1837617800 | 13700 | 13710 | 13710 | 13690 | 79 |
| 469 | 20241204 | 105500 | 1836535270 | 13710 | 13670 | 13710 | 13670 | 21 |
| 470 | 20241204 | 105400 | 1836247760 | 13670 | 13710 | 13710 | 13670 | 625 |
| 471 | 20241204 | 105300 | 1827703930 | 13710 | 13700 | 13710 | 13670 | 2002 |
| 472 | 20241204 | 105200 | 1800313180 | 13710 | 13690 | 13710 | 13690 | 596 |
| 473 | 20241204 | 105100 | 1792150330 | 13680 | 13700 | 13700 | 13680 | 1436 |
| 474 | 20241204 | 105000 | 1772490910 | 13700 | 13720 | 13720 | 13690 | 5580 |
| 475 | 20241204 | 104900 | 1696029140 | 13720 | 13720 | 13720 | 13710 | 453 |
| 476 | 20241204 | 104800 | 1689814930 | 13720 | 13750 | 13750 | 13720 | 1321 |
| 477 | 20241204 | 104700 | 1671682550 | 13730 | 13760 | 13760 | 13730 | 843 |
| 478 | 20241204 | 104600 | 1660098170 | 13760 | 13760 | 13760 | 13750 | 1583 |
| 479 | 20241204 | 104500 | 1638327990 | 13760 | 13760 | 13760 | 13750 | 1646 |
| 480 | 20241204 | 104400 | 1615679050 | 13750 | 13760 | 13760 | 13740 | 12 |
| 481 | 20241204 | 104300 | 1615514070 | 13760 | 13740 | 13760 | 13730 | 1309 |
| 482 | 20241204 | 104200 | 1597526360 | 13740 | 13770 | 13770 | 13740 | 5168 |
| 483 | 20241204 | 104100 | 1526436140 | 13780 | 13800 | 13800 | 13780 | 249 |
| 484 | 20241204 | 104000 | 1523000810 | 13800 | 13800 | 13800 | 13780 | 1324 |
| 485 | 20241204 | 103900 | 1504735610 | 13780 | 13790 | 13790 | 13770 | 704 |
| 486 | 20241204 | 103800 | 1495035690 | 13780 | 13800 | 13800 | 13780 | 436 |
| 487 | 20241204 | 103700 | 1489025990 | 13780 | 13800 | 13800 | 13780 | 217 |
| 488 | 20241204 | 103600 | 1486033700 | 13800 | 13800 | 13800 | 13780 | 2524 |
| 489 | 20241204 | 103500 | 1451215930 | 13800 | 13820 | 13820 | 13800 | 1662 |
| 490 | 20241204 | 103400 | 1428264280 | 13820 | 13820 | 13830 | 13820 | 189 |
| 491 | 20241204 | 103300 | 1425650570 | 13820 | 13820 | 13850 | 13810 | 920 |
| 492 | 20241204 | 103200 | 1412941410 | 13820 | 13820 | 13830 | 13810 | 789 |
| 493 | 20241204 | 103100 | 1402041240 | 13820 | 13840 | 13840 | 13820 | 883 |
| 494 | 20241204 | 103000 | 1389833010 | 13830 | 13830 | 13830 | 13830 | 878 |
| 495 | 20241204 | 102900 | 1377690270 | 13840 | 13850 | 13850 | 13840 | 984 |
| 496 | 20241204 | 102800 | 1364071570 | 13900 | 13850 | 13900 | 13840 | 55 |
| 497 | 20241204 | 102700 | 1363309940 | 13840 | 13910 | 13910 | 13840 | 514 |
| 498 | 20241204 | 102600 | 1356196040 | 13930 | 13850 | 13930 | 13840 | 130 |
| 499 | 20241204 | 102500 | 1354396380 | 13920 | 13850 | 13920 | 13850 | 21 |
| 500 | 20241204 | 102400 | 1354105460 | 13850 | 13850 | 13850 | 13850 | 0 |
| 501 | 20241204 | 102300 | 1354105460 | 13850 | 13880 | 13880 | 13850 | 430 |
| 502 | 20241204 | 102200 | 1348145900 | 13880 | 13930 | 13930 | 13880 | 66 |
| 503 | 20241204 | 102100 | 1347226820 | 13930 | 13870 | 13930 | 13870 | 210 |
| 504 | 20241204 | 102000 | 1344312870 | 13860 | 13860 | 13860 | 13860 | 0 |
| 505 | 20241204 | 101900 | 1344312870 | 13860 | 13840 | 13860 | 13840 | 844 |
| 506 | 20241204 | 101800 | 1332617630 | 13840 | 13850 | 13850 | 13840 | 500 |
| 507 | 20241204 | 101700 | 1325697330 | 13840 | 13850 | 13850 | 13840 | 175 |
| 508 | 20241204 | 101600 | 1323273660 | 13860 | 13860 | 13860 | 13860 | 14 |
| 509 | 20241204 | 101500 | 1323079620 | 13850 | 13860 | 13860 | 13850 | 547 |
| 510 | 20241204 | 101400 | 1315500050 | 13860 | 13880 | 13880 | 13850 | 562 |
| 511 | 20241204 | 101300 | 1307711530 | 13860 | 13870 | 13880 | 13860 | 379 |
| 512 | 20241204 | 101200 | 1302456980 | 13880 | 13930 | 13930 | 13870 | 1250 |
| 513 | 20241204 | 101100 | 1285117340 | 13930 | 13930 | 13930 | 13930 | 794 |
| 514 | 20241204 | 101000 | 1274056920 | 13930 | 13940 | 13940 | 13930 | 1016 |
| 515 | 20241204 | 100900 | 1259900890 | 13880 | 13880 | 13880 | 13880 | 21 |
| 516 | 20241204 | 100800 | 1259609410 | 13880 | 13940 | 13940 | 13880 | 501 |
| 517 | 20241204 | 100700 | 1252646870 | 13900 | 13940 | 13940 | 13900 | 481 |
| 518 | 20241204 | 100600 | 1245943330 | 13950 | 13940 | 13950 | 13940 | 1120 |
| 519 | 20241204 | 100500 | 1230329530 | 13940 | 13880 | 13940 | 13880 | 36 |
| 520 | 20241204 | 100400 | 1229829490 | 13880 | 13900 | 13910 | 13880 | 553 |
| 521 | 20241204 | 100300 | 1222141200 | 13900 | 13900 | 13900 | 13900 | 229 |
| 522 | 20241204 | 100200 | 1218958100 | 13900 | 13870 | 13900 | 13870 | 258 |
| 523 | 20241204 | 100100 | 1215374900 | 13870 | 13900 | 13900 | 13870 | 247 |
| 524 | 20241204 | 100000 | 1211942080 | 13870 | 13890 | 13900 | 13870 | 472 |
| 525 | 20241204 | 095900 | 1205389960 | 13910 | 13900 | 13910 | 13890 | 630 |
| 526 | 20241204 | 095800 | 1196634570 | 13910 | 13900 | 13910 | 13900 | 420 |
| 527 | 20241204 | 095700 | 1190795510 | 13900 | 13950 | 13950 | 13900 | 421 |
| 528 | 20241204 | 095600 | 1184932170 | 13950 | 13960 | 13960 | 13930 | 473 |
| 529 | 20241204 | 095500 | 1178336750 | 13960 | 13960 | 13960 | 13960 | 1 |
| 530 | 20241204 | 095400 | 1178322790 | 13960 | 13960 | 13960 | 13960 | 0 |
| 531 | 20241204 | 095300 | 1178322790 | 13960 | 13960 | 13960 | 13960 | 20 |
| 532 | 20241204 | 095200 | 1178043590 | 13890 | 13890 | 13950 | 13890 | 1073 |
| 533 | 20241204 | 095100 | 1163134920 | 13930 | 13920 | 13930 | 13890 | 659 |
| 534 | 20241204 | 095000 | 1153960220 | 13890 | 13890 | 13890 | 13880 | 90 |
| 535 | 20241204 | 094900 | 1152710760 | 13880 | 13890 | 13890 | 13880 | 339 |
| 536 | 20241204 | 094800 | 1148004290 | 13880 | 13880 | 13880 | 13840 | 977 |
| 537 | 20241204 | 094700 | 1134456740 | 13880 | 13880 | 13920 | 13880 | 1226 |
| 538 | 20241204 | 094600 | 1117438600 | 13930 | 13870 | 13930 | 13870 | 587 |
| 539 | 20241204 | 094500 | 1109295480 | 13870 | 13850 | 13870 | 13850 | 210 |
| 540 | 20241204 | 094400 | 1106383980 | 13860 | 13810 | 13860 | 13810 | 397 |
| 541 | 20241204 | 094300 | 1100894780 | 13810 | 13780 | 13810 | 13770 | 2299 |
| 542 | 20241204 | 094200 | 1069192160 | 13800 | 13850 | 13860 | 13790 | 2325 |
| 543 | 20241204 | 094100 | 1037044470 | 13850 | 13930 | 13930 | 13850 | 5808 |
| 544 | 20241204 | 094000 | 956334550 | 13930 | 13970 | 13970 | 13930 | 1730 |
| 545 | 20241204 | 093900 | 932205480 | 13950 | 13960 | 13970 | 13950 | 264 |
| 546 | 20241204 | 093800 | 928522190 | 13970 | 13970 | 14000 | 13950 | 2247 |
| 547 | 20241204 | 093700 | 897158540 | 13970 | 13980 | 13990 | 13970 | 885 |
| 548 | 20241204 | 093600 | 884791840 | 13980 | 14000 | 14020 | 13980 | 453 |
| 549 | 20241204 | 093500 | 878453560 | 13990 | 13990 | 13990 | 13970 | 872 |
| 550 | 20241204 | 093400 | 866260390 | 13990 | 14030 | 14030 | 13990 | 5684 |
| 551 | 20241204 | 093300 | 786660510 | 14030 | 14040 | 14060 | 14020 | 1474 |
| 552 | 20241204 | 093200 | 765981370 | 14070 | 14070 | 14070 | 14050 | 3578 |
| 553 | 20241204 | 093100 | 715701040 | 14060 | 14050 | 14060 | 14050 | 444 |
| 554 | 20241204 | 093000 | 709458420 | 14060 | 14070 | 14070 | 14060 | 1635 |
| 555 | 20241204 | 092900 | 686460940 | 14090 | 14070 | 14090 | 14060 | 635 |
| 556 | 20241204 | 092800 | 677524410 | 14060 | 14090 | 14100 | 14060 | 5980 |
| 557 | 20241204 | 092700 | 593324560 | 14090 | 14100 | 14120 | 14090 | 231 |
| 558 | 20241204 | 092600 | 590068720 | 14090 | 14090 | 14090 | 14090 | 306 |
| 559 | 20241204 | 092500 | 585757180 | 14090 | 14090 | 14090 | 14090 | 1544 |
| 560 | 20241204 | 092400 | 564002220 | 14090 | 14110 | 14160 | 14090 | 768 |
| 561 | 20241204 | 092300 | 553175590 | 14110 | 14120 | 14180 | 14110 | 1319 |
| 562 | 20241204 | 092200 | 534561120 | 14110 | 14110 | 14180 | 14110 | 178 |
| 563 | 20241204 | 092100 | 532048400 | 14110 | 14120 | 14130 | 14110 | 1290 |
| 564 | 20241204 | 092000 | 513837550 | 14120 | 14120 | 14120 | 14110 | 815 |
| 565 | 20241204 | 091900 | 502330360 | 14140 | 14140 | 14140 | 14130 | 1354 |
| 566 | 20241204 | 091800 | 483185280 | 14140 | 14140 | 14150 | 14140 | 631 |
| 567 | 20241204 | 091700 | 474262900 | 14140 | 14210 | 14210 | 14130 | 785 |
| 568 | 20241204 | 091600 | 463153090 | 14210 | 14280 | 14280 | 14180 | 4803 |
| 569 | 20241204 | 091500 | 394806190 | 14280 | 14290 | 14290 | 14280 | 9 |
| 570 | 20241204 | 091400 | 394677640 | 14280 | 14290 | 14290 | 14280 | 254 |
| 571 | 20241204 | 091300 | 391047990 | 14290 | 14300 | 14300 | 14290 | 188 |
| 572 | 20241204 | 091200 | 388359930 | 14290 | 14250 | 14290 | 14250 | 600 |
| 573 | 20241204 | 091100 | 379803630 | 14250 | 14250 | 14300 | 14250 | 959 |
| 574 | 20241204 | 091000 | 366137150 | 14250 | 14290 | 14300 | 14250 | 43 |
| 575 | 20241204 | 090900 | 365523070 | 14290 | 14290 | 14290 | 14290 | 151 |
| 576 | 20241204 | 090800 | 363365280 | 14290 | 14300 | 14300 | 14200 | 292 |
| 577 | 20241204 | 090700 | 359211870 | 14300 | 14220 | 14300 | 14210 | 503 |
| 578 | 20241204 | 090600 | 352055500 | 14210 | 14340 | 14340 | 14210 | 750 |
| 579 | 20241204 | 090500 | 341374150 | 14260 | 14210 | 14380 | 14200 | 1303 |
| 580 | 20241204 | 090400 | 322729120 | 14210 | 14290 | 14370 | 14210 | 1338 |
| 581 | 20241204 | 090300 | 303680600 | 14290 | 14260 | 14380 | 14260 | 844 |
| 582 | 20241204 | 090200 | 291630440 | 14190 | 14190 | 14280 | 14180 | 3587 |
| 583 | 20241204 | 090100 | 240698320 | 14190 | 14050 | 14190 | 14050 | 2014 |
| 584 | 20241204 | 090000 | 212325480 | 14050 | 14110 | 14230 | 14050 | 13934 |