32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 3 | 20241204 | 185600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20241204 | 185500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20241204 | 185400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20241204 | 185300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20241204 | 185200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20241204 | 185100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20241204 | 185000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20241204 | 184900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20241204 | 184800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20241204 | 184700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20241204 | 184600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20241204 | 184500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20241204 | 184400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20241204 | 184300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20241204 | 184200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20241204 | 184100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20241204 | 184000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20241204 | 183900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20241204 | 183800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20241204 | 183700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20241204 | 183600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20241204 | 183500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20241204 | 183400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20241204 | 183300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20241204 | 183200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20241204 | 183100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20241204 | 183000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20241204 | 182900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20241204 | 182800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20241204 | 182700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 33 | 20241204 | 182600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20241204 | 182500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20241204 | 182400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20241204 | 182300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20241204 | 182200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20241204 | 182100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20241204 | 182000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20241204 | 181900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20241204 | 181800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20241204 | 181700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20241204 | 181600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20241204 | 181500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20241204 | 181400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20241204 | 181300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20241204 | 181200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20241204 | 181100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20241204 | 181000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20241204 | 180900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20241204 | 180800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20241204 | 180700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20241204 | 180600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20241204 | 180500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20241204 | 180400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20241204 | 180300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20241204 | 180200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20241204 | 180100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20241204 | 180000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20241204 | 175900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20241204 | 175800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20241204 | 175700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 63 | 20241204 | 175600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20241204 | 175500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20241204 | 175400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20241204 | 175300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20241204 | 175200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20241204 | 175100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20241204 | 175000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20241204 | 174900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20241204 | 174800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20241204 | 174700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20241204 | 174600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20241204 | 174500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20241204 | 174400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20241204 | 174300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20241204 | 174200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20241204 | 174100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20241204 | 174000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20241204 | 173900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20241204 | 173800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20241204 | 173700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20241204 | 173600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20241204 | 173500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20241204 | 173400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20241204 | 173300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20241204 | 173200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20241204 | 173100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20241204 | 173000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20241204 | 172900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20241204 | 172800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20241204 | 172700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 93 | 20241204 | 172600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20241204 | 172500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20241204 | 172400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20241204 | 172300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20241204 | 172200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20241204 | 172100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20241204 | 172000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20241204 | 171900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20241204 | 171800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20241204 | 171700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20241204 | 171600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20241204 | 171500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20241204 | 171400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20241204 | 171300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20241204 | 171200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20241204 | 171100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20241204 | 171000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20241204 | 170900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20241204 | 170800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20241204 | 170700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20241204 | 170600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20241204 | 170500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20241204 | 170400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20241204 | 170300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20241204 | 170200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20241204 | 170100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20241204 | 170000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20241204 | 165900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20241204 | 165800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20241204 | 165700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 123 | 20241204 | 165600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20241204 | 165500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20241204 | 165400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20241204 | 165300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20241204 | 165200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20241204 | 165100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20241204 | 165000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20241204 | 164900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20241204 | 164800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20241204 | 164700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20241204 | 164600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20241204 | 164500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20241204 | 164400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20241204 | 164300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20241204 | 164200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20241204 | 164100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20241204 | 164000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20241204 | 163900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20241204 | 163800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20241204 | 163700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20241204 | 163600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20241204 | 163500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20241204 | 163400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20241204 | 163300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20241204 | 163200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20241204 | 163100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20241204 | 163000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20241204 | 162900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20241204 | 162800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20241204 | 162700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 153 | 20241204 | 162600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20241204 | 162500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20241204 | 162400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20241204 | 162300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20241204 | 162200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20241204 | 162100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20241204 | 162000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20241204 | 161900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20241204 | 161800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20241204 | 161700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20241204 | 161600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20241204 | 161500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20241204 | 161400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20241204 | 161300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20241204 | 161200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20241204 | 161100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20241204 | 161000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20241204 | 160900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20241204 | 160800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20241204 | 160700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20241204 | 160600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20241204 | 160500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20241204 | 160400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20241204 | 160300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20241204 | 160200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20241204 | 160100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20241204 | 160000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20241204 | 155900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20241204 | 155800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20241204 | 155700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 183 | 20241204 | 155600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20241204 | 155500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20241204 | 155400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20241204 | 155300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20241204 | 155200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20241204 | 155100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20241204 | 155000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20241204 | 154900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20241204 | 154800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20241204 | 154700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20241204 | 154600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20241204 | 154500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20241204 | 154400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20241204 | 154300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20241204 | 154200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20241204 | 154100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20241204 | 154000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20241204 | 153900 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20241204 | 153800 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20241204 | 153700 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20241204 | 153600 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20241204 | 153500 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20241204 | 153400 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20241204 | 153300 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20241204 | 153200 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20241204 | 153100 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20241204 | 153000 | 2283676800 | 13850 | 13850 | 13850 | 13850 | 3091 |
| 210 | 20241204 | 152900 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 211 | 20241204 | 152800 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 212 | 20241204 | 152700 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 213 | 20241204 | 152600 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 214 | 20241204 | 152500 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 215 | 20241204 | 152400 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 216 | 20241204 | 152300 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 217 | 20241204 | 152200 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 218 | 20241204 | 152100 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 219 | 20241204 | 152000 | 2240866450 | 13870 | 13870 | 13870 | 13870 | 0 |
| 220 | 20241204 | 151900 | 2240866450 | 13870 | 13870 | 13870 | 13860 | 342 |
| 221 | 20241204 | 151800 | 2236123210 | 13870 | 13860 | 13870 | 13860 | 144 |
| 222 | 20241204 | 151700 | 2234125980 | 13860 | 13870 | 13870 | 13860 | 26 |
| 223 | 20241204 | 151600 | 2233765520 | 13870 | 13860 | 13870 | 13860 | 339 |
| 224 | 20241204 | 151500 | 2229065590 | 13850 | 13870 | 13870 | 13850 | 493 |
| 225 | 20241204 | 151400 | 2222237200 | 13860 | 13860 | 13860 | 13860 | 936 |
| 226 | 20241204 | 151300 | 2209264240 | 13850 | 13860 | 13860 | 13850 | 237 |
| 227 | 20241204 | 151200 | 2205979920 | 13860 | 13850 | 13860 | 13850 | 931 |
| 228 | 20241204 | 151100 | 2193084790 | 13850 | 13860 | 13860 | 13850 | 251 |
| 229 | 20241204 | 151000 | 2189607930 | 13860 | 13870 | 13870 | 13850 | 262 |
| 230 | 20241204 | 150900 | 2185976100 | 13870 | 13870 | 13870 | 13870 | 2 |
| 231 | 20241204 | 150800 | 2185948360 | 13870 | 13870 | 13870 | 13840 | 236 |
| 232 | 20241204 | 150700 | 2182680830 | 13880 | 13880 | 13880 | 13880 | 1 |
| 233 | 20241204 | 150600 | 2182666950 | 13870 | 13860 | 13870 | 13860 | 549 |
| 234 | 20241204 | 150500 | 2175055700 | 13840 | 13860 | 13860 | 13840 | 340 |
| 235 | 20241204 | 150400 | 2170348350 | 13860 | 13860 | 13860 | 13860 | 23 |
| 236 | 20241204 | 150300 | 2170029570 | 13860 | 13860 | 13860 | 13850 | 253 |
| 237 | 20241204 | 150200 | 2166524740 | 13850 | 13860 | 13860 | 13850 | 530 |
| 238 | 20241204 | 150100 | 2159181380 | 13870 | 13870 | 13870 | 13860 | 136 |
| 239 | 20241204 | 150000 | 2157295120 | 13870 | 13880 | 13890 | 13870 | 2222 |
| 240 | 20241204 | 145900 | 2126472690 | 13890 | 13880 | 13890 | 13880 | 196 |
| 241 | 20241204 | 145800 | 2123752190 | 13890 | 13890 | 13890 | 13890 | 16 |
| 242 | 20241204 | 145700 | 2123529950 | 13890 | 13880 | 13890 | 13880 | 22 |
| 243 | 20241204 | 145600 | 2123224500 | 13880 | 13880 | 13880 | 13880 | 25 |
| 244 | 20241204 | 145500 | 2122877500 | 13880 | 13880 | 13880 | 13880 | 50 |
| 245 | 20241204 | 145400 | 2122183500 | 13880 | 13890 | 13890 | 13880 | 127 |
| 246 | 20241204 | 145300 | 2120420610 | 13870 | 13870 | 13870 | 13870 | 10 |
| 247 | 20241204 | 145200 | 2120281910 | 13870 | 13900 | 13900 | 13870 | 323 |
| 248 | 20241204 | 145100 | 2115797820 | 13900 | 13910 | 13910 | 13900 | 159 |
| 249 | 20241204 | 145000 | 2113587660 | 13910 | 13930 | 13930 | 13910 | 16 |
| 250 | 20241204 | 144900 | 2113365030 | 13930 | 13940 | 13940 | 13930 | 2 |
| 251 | 20241204 | 144800 | 2113337160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 252 | 20241204 | 144700 | 2113337160 | 13900 | 13920 | 13920 | 13900 | 224 |
| 253 | 20241204 | 144600 | 2110220170 | 13910 | 13960 | 13960 | 13910 | 146 |
| 254 | 20241204 | 144500 | 2108189060 | 13930 | 13920 | 13940 | 13920 | 8358 |
| 255 | 20241204 | 144400 | 1991835360 | 13920 | 13910 | 13920 | 13910 | 235 |
| 256 | 20241204 | 144300 | 1988564510 | 13910 | 13910 | 13910 | 13910 | 0 |
| 257 | 20241204 | 144200 | 1988564510 | 13910 | 13920 | 13920 | 13900 | 943 |
| 258 | 20241204 | 144100 | 1975440080 | 13920 | 13920 | 13920 | 13920 | 8 |
| 259 | 20241204 | 144000 | 1975328720 | 13920 | 13910 | 13920 | 13910 | 100 |
| 260 | 20241204 | 143900 | 1973937700 | 13910 | 13900 | 13920 | 13900 | 1644 |
| 261 | 20241204 | 143800 | 1951069650 | 13880 | 13880 | 13880 | 13880 | 100 |
| 262 | 20241204 | 143700 | 1949681650 | 13880 | 13880 | 13880 | 13880 | 151 |
| 263 | 20241204 | 143600 | 1947585770 | 13910 | 13910 | 13910 | 13910 | 299 |
| 264 | 20241204 | 143500 | 1943426680 | 13910 | 13900 | 13910 | 13900 | 581 |
| 265 | 20241204 | 143400 | 1935345180 | 13890 | 13870 | 13890 | 13870 | 662 |
| 266 | 20241204 | 143300 | 1926151440 | 13870 | 13870 | 13870 | 13870 | 215 |
| 267 | 20241204 | 143200 | 1923169390 | 13870 | 13870 | 13870 | 13870 | 23 |
| 268 | 20241204 | 143100 | 1922850380 | 13850 | 13850 | 13850 | 13850 | 0 |
| 269 | 20241204 | 143000 | 1922850380 | 13850 | 13870 | 13880 | 13850 | 1031 |
| 270 | 20241204 | 142900 | 1908551070 | 13880 | 13880 | 13880 | 13870 | 22 |
| 271 | 20241204 | 142800 | 1908245730 | 13880 | 13880 | 13880 | 13880 | 0 |
| 272 | 20241204 | 142700 | 1908245730 | 13880 | 13870 | 13880 | 13870 | 66 |
| 273 | 20241204 | 142600 | 1907330130 | 13860 | 13860 | 13860 | 13860 | 98 |
| 274 | 20241204 | 142500 | 1905971850 | 13820 | 13820 | 13850 | 13820 | 803 |
| 275 | 20241204 | 142400 | 1894859550 | 13810 | 13810 | 13810 | 13810 | 94 |
| 276 | 20241204 | 142300 | 1893561410 | 13810 | 13820 | 13820 | 13800 | 118 |
| 277 | 20241204 | 142200 | 1891931840 | 13810 | 13810 | 13810 | 13810 | 8 |
| 278 | 20241204 | 142100 | 1891821360 | 13810 | 13850 | 13850 | 13810 | 246 |
| 279 | 20241204 | 142000 | 1888422450 | 13850 | 13830 | 13850 | 13830 | 1188 |
| 280 | 20241204 | 141900 | 1871983230 | 13810 | 13810 | 13830 | 13800 | 278 |
| 281 | 20241204 | 141800 | 1868142720 | 13790 | 13790 | 13790 | 13790 | 0 |
| 282 | 20241204 | 141700 | 1868142720 | 13790 | 13790 | 13800 | 13790 | 209 |
| 283 | 20241204 | 141600 | 1865260480 | 13780 | 13820 | 13820 | 13780 | 2884 |
| 284 | 20241204 | 141500 | 1825458700 | 13840 | 13830 | 13840 | 13820 | 60 |
| 285 | 20241204 | 141400 | 1824628650 | 13830 | 13840 | 13840 | 13830 | 129 |
| 286 | 20241204 | 141300 | 1822843860 | 13840 | 13830 | 13840 | 13830 | 357 |
| 287 | 20241204 | 141200 | 1817903180 | 13830 | 13830 | 13830 | 13830 | 248 |
| 288 | 20241204 | 141100 | 1814473340 | 13840 | 13840 | 13840 | 13840 | 50 |
| 289 | 20241204 | 141000 | 1813781340 | 13840 | 13840 | 13840 | 13840 | 0 |
| 290 | 20241204 | 140900 | 1813781340 | 13840 | 13840 | 13840 | 13840 | 587 |
| 291 | 20241204 | 140800 | 1805657260 | 13850 | 13850 | 13850 | 13850 | 381 |
| 292 | 20241204 | 140700 | 1800380410 | 13850 | 13860 | 13860 | 13850 | 75 |
| 293 | 20241204 | 140600 | 1799341410 | 13850 | 13850 | 13850 | 13850 | 40 |
| 294 | 20241204 | 140500 | 1798787410 | 13850 | 13850 | 13850 | 13850 | 12 |
| 295 | 20241204 | 140400 | 1798621210 | 13850 | 13840 | 13850 | 13840 | 76 |
| 296 | 20241204 | 140300 | 1797568810 | 13840 | 13840 | 13840 | 13840 | 18 |
| 297 | 20241204 | 140200 | 1797319690 | 13840 | 13840 | 13840 | 13840 | 178 |
| 298 | 20241204 | 140100 | 1794856170 | 13840 | 13850 | 13850 | 13840 | 130 |
| 299 | 20241204 | 140000 | 1793056870 | 13840 | 13840 | 13840 | 13840 | 150 |
| 300 | 20241204 | 135900 | 1790980870 | 13840 | 13840 | 13840 | 13840 | 33 |
| 301 | 20241204 | 135800 | 1790524150 | 13850 | 13850 | 13850 | 13840 | 23 |
| 302 | 20241204 | 135700 | 1790205770 | 13850 | 13840 | 13850 | 13840 | 49 |
| 303 | 20241204 | 135600 | 1789527410 | 13840 | 13840 | 13840 | 13840 | 13 |
| 304 | 20241204 | 135500 | 1789347490 | 13840 | 13840 | 13840 | 13840 | 320 |
| 305 | 20241204 | 135400 | 1784918690 | 13850 | 13850 | 13850 | 13850 | 21 |
| 306 | 20241204 | 135300 | 1784627840 | 13850 | 13850 | 13850 | 13850 | 33 |
| 307 | 20241204 | 135200 | 1784170790 | 13850 | 13850 | 13850 | 13850 | 6 |
| 308 | 20241204 | 135100 | 1784087690 | 13840 | 13840 | 13850 | 13840 | 229 |
| 309 | 20241204 | 135000 | 1780918260 | 13850 | 13850 | 13850 | 13850 | 20 |
| 310 | 20241204 | 134900 | 1780641260 | 13860 | 13860 | 13860 | 13860 | 380 |
| 311 | 20241204 | 134800 | 1775374460 | 13860 | 13870 | 13870 | 13860 | 561 |
| 312 | 20241204 | 134700 | 1767593590 | 13860 | 13870 | 13870 | 13860 | 123 |
| 313 | 20241204 | 134600 | 1765888210 | 13860 | 13870 | 13870 | 13860 | 267 |
| 314 | 20241204 | 134500 | 1762185600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 315 | 20241204 | 134400 | 1762185600 | 13890 | 13890 | 13890 | 13890 | 18 |
| 316 | 20241204 | 134300 | 1761935580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 317 | 20241204 | 134200 | 1761935580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 318 | 20241204 | 134100 | 1761935580 | 13920 | 13860 | 13920 | 13860 | 330 |
| 319 | 20241204 | 134000 | 1757346970 | 13870 | 13880 | 13880 | 13870 | 21 |
| 320 | 20241204 | 133900 | 1757055500 | 13860 | 13860 | 13860 | 13860 | 0 |
| 321 | 20241204 | 133800 | 1757055500 | 13860 | 13860 | 13860 | 13860 | 110 |
| 322 | 20241204 | 133700 | 1755530900 | 13870 | 13870 | 13870 | 13870 | 52 |
| 323 | 20241204 | 133600 | 1754809660 | 13880 | 13910 | 13910 | 13880 | 15 |
| 324 | 20241204 | 133500 | 1754601370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 325 | 20241204 | 133400 | 1754601370 | 13920 | 13900 | 13920 | 13900 | 4991 |
| 326 | 20241204 | 133300 | 1685226450 | 13910 | 13900 | 13910 | 13900 | 63 |
| 327 | 20241204 | 133200 | 1684350450 | 13900 | 13900 | 13900 | 13900 | 96 |
| 328 | 20241204 | 133100 | 1683016050 | 13910 | 13920 | 13920 | 13910 | 143 |
| 329 | 20241204 | 133000 | 1681025900 | 13920 | 13920 | 13920 | 13920 | 11 |
| 330 | 20241204 | 132900 | 1680872780 | 13900 | 13920 | 13920 | 13900 | 344 |
| 331 | 20241204 | 132800 | 1676088250 | 13910 | 13910 | 13910 | 13910 | 12 |
| 332 | 20241204 | 132700 | 1675921330 | 13920 | 13910 | 13920 | 13910 | 44 |
| 333 | 20241204 | 132600 | 1675309270 | 13920 | 13920 | 13920 | 13920 | 6 |
| 334 | 20241204 | 132500 | 1675225750 | 13900 | 13900 | 13910 | 13900 | 215 |
| 335 | 20241204 | 132400 | 1672236520 | 13900 | 13910 | 13910 | 13900 | 171 |
| 336 | 20241204 | 132300 | 1669858450 | 13910 | 13910 | 13910 | 13910 | 20 |
| 337 | 20241204 | 132200 | 1669580250 | 13910 | 13910 | 13910 | 13910 | 12 |
| 338 | 20241204 | 132100 | 1669413330 | 13910 | 13910 | 13910 | 13910 | 698 |
| 339 | 20241204 | 132000 | 1659704150 | 13900 | 13910 | 13910 | 13900 | 21 |
| 340 | 20241204 | 131900 | 1659412240 | 13910 | 13900 | 13910 | 13900 | 17 |
| 341 | 20241204 | 131800 | 1659175900 | 13900 | 13900 | 13900 | 13900 | 43 |
| 342 | 20241204 | 131700 | 1658578200 | 13900 | 13910 | 13910 | 13900 | 90 |
| 343 | 20241204 | 131600 | 1657327190 | 13910 | 13920 | 13920 | 13910 | 41 |
| 344 | 20241204 | 131500 | 1656756780 | 13920 | 13920 | 13920 | 13920 | 63 |
| 345 | 20241204 | 131400 | 1655879820 | 13920 | 13930 | 13930 | 13920 | 143 |
| 346 | 20241204 | 131300 | 1653889160 | 13940 | 13940 | 13940 | 13940 | 10 |
| 347 | 20241204 | 131200 | 1653749760 | 13950 | 13950 | 13950 | 13950 | 5 |
| 348 | 20241204 | 131100 | 1653680010 | 13950 | 13940 | 13950 | 13940 | 30 |
| 349 | 20241204 | 131000 | 1653261640 | 13950 | 13930 | 13950 | 13930 | 201 |
| 350 | 20241204 | 130900 | 1650461650 | 13960 | 13940 | 13970 | 13930 | 162 |
| 351 | 20241204 | 130800 | 1648202080 | 13940 | 13960 | 13970 | 13940 | 113 |
| 352 | 20241204 | 130700 | 1646624980 | 13950 | 13950 | 13950 | 13950 | 21 |
| 353 | 20241204 | 130600 | 1646332030 | 13970 | 13950 | 13970 | 13950 | 167 |
| 354 | 20241204 | 130500 | 1644000600 | 13950 | 13950 | 13950 | 13950 | 1 |
| 355 | 20241204 | 130400 | 1643986650 | 13960 | 13950 | 13960 | 13940 | 674 |
| 356 | 20241204 | 130300 | 1634584400 | 13940 | 13930 | 13940 | 13930 | 95 |
| 357 | 20241204 | 130200 | 1633260930 | 13930 | 13930 | 13930 | 13930 | 0 |
| 358 | 20241204 | 130100 | 1633260930 | 13930 | 13940 | 13940 | 13930 | 71 |
| 359 | 20241204 | 130000 | 1632271820 | 13950 | 13940 | 13950 | 13940 | 18 |
| 360 | 20241204 | 125900 | 1632020890 | 13940 | 13930 | 13940 | 13930 | 430 |
| 361 | 20241204 | 125800 | 1626030760 | 13940 | 13940 | 13950 | 13940 | 35 |
| 362 | 20241204 | 125700 | 1625542840 | 13940 | 13930 | 13940 | 13930 | 63 |
| 363 | 20241204 | 125600 | 1624664890 | 13940 | 13920 | 13940 | 13920 | 313 |
| 364 | 20241204 | 125500 | 1620304850 | 13930 | 13930 | 13930 | 13930 | 1 |
| 365 | 20241204 | 125400 | 1620290920 | 13930 | 13930 | 13930 | 13930 | 0 |
| 366 | 20241204 | 125300 | 1620290920 | 13930 | 13940 | 13940 | 13930 | 42 |
| 367 | 20241204 | 125200 | 1619705560 | 13920 | 13870 | 13920 | 13870 | 712 |
| 368 | 20241204 | 125100 | 1609802350 | 13870 | 13860 | 13870 | 13860 | 2 |
| 369 | 20241204 | 125000 | 1609774620 | 13860 | 13870 | 13870 | 13860 | 30 |
| 370 | 20241204 | 124900 | 1609358720 | 13880 | 13880 | 13880 | 13880 | 22 |
| 371 | 20241204 | 124800 | 1609053360 | 13800 | 13900 | 13900 | 13800 | 652 |
| 372 | 20241204 | 124700 | 1600036260 | 13850 | 13890 | 13890 | 13850 | 512 |
| 373 | 20241204 | 124600 | 1592932750 | 13900 | 13870 | 13900 | 13870 | 51 |
| 374 | 20241204 | 124500 | 1592224790 | 13870 | 13870 | 13870 | 13870 | 0 |
| 375 | 20241204 | 124400 | 1592224790 | 13870 | 13870 | 13870 | 13870 | 35 |
| 376 | 20241204 | 124300 | 1591739340 | 13880 | 13870 | 13880 | 13870 | 95 |
| 377 | 20241204 | 124200 | 1590421460 | 13860 | 13870 | 13870 | 13860 | 14 |
| 378 | 20241204 | 124100 | 1590227350 | 13860 | 13860 | 13870 | 13860 | 54 |
| 379 | 20241204 | 124000 | 1589478800 | 13860 | 13860 | 13860 | 13860 | 2 |
| 380 | 20241204 | 123900 | 1589451080 | 13860 | 13870 | 13870 | 13860 | 11 |
| 381 | 20241204 | 123800 | 1589298590 | 13870 | 13870 | 13870 | 13870 | 328 |
| 382 | 20241204 | 123700 | 1584749230 | 13860 | 13810 | 13860 | 13810 | 352 |
| 383 | 20241204 | 123600 | 1579878260 | 13810 | 13800 | 13810 | 13800 | 14 |
| 384 | 20241204 | 123500 | 1579684930 | 13820 | 13790 | 13820 | 13790 | 96 |
| 385 | 20241204 | 123400 | 1578360980 | 13800 | 13810 | 13810 | 13800 | 230 |
| 386 | 20241204 | 123300 | 1575186880 | 13800 | 13800 | 13820 | 13800 | 34 |
| 387 | 20241204 | 123200 | 1574717540 | 13820 | 13820 | 13820 | 13820 | 11 |
| 388 | 20241204 | 123100 | 1574565520 | 13810 | 13790 | 13810 | 13790 | 22 |
| 389 | 20241204 | 123000 | 1574262000 | 13790 | 13810 | 13810 | 13790 | 75 |
| 390 | 20241204 | 122900 | 1573227030 | 13820 | 13820 | 13820 | 13820 | 10 |
| 391 | 20241204 | 122800 | 1573088830 | 13800 | 13820 | 13820 | 13800 | 2 |
| 392 | 20241204 | 122700 | 1573061210 | 13830 | 13840 | 13840 | 13800 | 54 |
| 393 | 20241204 | 122600 | 1572314480 | 13840 | 13840 | 13840 | 13840 | 28 |
| 394 | 20241204 | 122500 | 1571926960 | 13800 | 13820 | 13820 | 13800 | 180 |
| 395 | 20241204 | 122400 | 1569440080 | 13840 | 13860 | 13860 | 13840 | 32 |
| 396 | 20241204 | 122300 | 1568996600 | 13860 | 13860 | 13860 | 13860 | 1 |
| 397 | 20241204 | 122200 | 1568982740 | 13860 | 13800 | 13860 | 13800 | 220 |
| 398 | 20241204 | 122100 | 1565939440 | 13800 | 13800 | 13800 | 13800 | 13 |
| 399 | 20241204 | 122000 | 1565760040 | 13800 | 13800 | 13800 | 13800 | 20 |
| 400 | 20241204 | 121900 | 1565484040 | 13800 | 13770 | 13800 | 13770 | 221 |
| 401 | 20241204 | 121800 | 1562440240 | 13800 | 13800 | 13800 | 13800 | 12 |
| 402 | 20241204 | 121700 | 1562274640 | 13770 | 13770 | 13770 | 13770 | 15 |
| 403 | 20241204 | 121600 | 1562068090 | 13770 | 13800 | 13800 | 13770 | 200 |
| 404 | 20241204 | 121500 | 1559313490 | 13810 | 13800 | 13810 | 13800 | 33 |
| 405 | 20241204 | 121400 | 1558858080 | 13800 | 13800 | 13800 | 13800 | 0 |
| 406 | 20241204 | 121300 | 1558858080 | 13800 | 13800 | 13800 | 13770 | 371 |
| 407 | 20241204 | 121200 | 1553748580 | 13800 | 13800 | 13800 | 13800 | 212 |
| 408 | 20241204 | 121100 | 1550822980 | 13810 | 13810 | 13810 | 13810 | 19 |
| 409 | 20241204 | 121000 | 1550560590 | 13820 | 13820 | 13820 | 13820 | 27 |
| 410 | 20241204 | 120900 | 1550187450 | 13850 | 13850 | 13850 | 13840 | 72 |
| 411 | 20241204 | 120800 | 1549190450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 412 | 20241204 | 120700 | 1549190450 | 13850 | 13850 | 13850 | 13850 | 23 |
| 413 | 20241204 | 120600 | 1548871900 | 13850 | 13820 | 13850 | 13820 | 54 |
| 414 | 20241204 | 120500 | 1548124210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 415 | 20241204 | 120400 | 1548124210 | 13850 | 13840 | 13850 | 13820 | 412 |
| 416 | 20241204 | 120300 | 1542428130 | 13840 | 13840 | 13840 | 13840 | 65 |
| 417 | 20241204 | 120200 | 1541528530 | 13830 | 13820 | 13830 | 13820 | 31 |
| 418 | 20241204 | 120100 | 1541100000 | 13820 | 13830 | 13830 | 13820 | 14 |
| 419 | 20241204 | 120000 | 1540906510 | 13830 | 13770 | 13840 | 13770 | 510 |
| 420 | 20241204 | 115900 | 1533864750 | 13770 | 13770 | 13770 | 13770 | 0 |
| 421 | 20241204 | 115800 | 1533864750 | 13770 | 13790 | 13790 | 13770 | 11 |
| 422 | 20241204 | 115700 | 1533713260 | 13780 | 13780 | 13780 | 13780 | 20 |
| 423 | 20241204 | 115600 | 1533437660 | 13740 | 13740 | 13740 | 13740 | 120 |
| 424 | 20241204 | 115500 | 1531788860 | 13740 | 13770 | 13780 | 13740 | 1052 |
| 425 | 20241204 | 115400 | 1517320000 | 13780 | 13780 | 13780 | 13780 | 19 |
| 426 | 20241204 | 115300 | 1517058180 | 13780 | 13780 | 13780 | 13780 | 2 |
| 427 | 20241204 | 115200 | 1517030620 | 13770 | 13770 | 13770 | 13770 | 1 |
| 428 | 20241204 | 115100 | 1517016850 | 13770 | 13770 | 13770 | 13770 | 20 |
| 429 | 20241204 | 115000 | 1516741450 | 13770 | 13760 | 13780 | 13760 | 283 |
| 430 | 20241204 | 114900 | 1512842930 | 13760 | 13750 | 13760 | 13750 | 34 |
| 431 | 20241204 | 114800 | 1512375310 | 13750 | 13740 | 13750 | 13740 | 67 |
| 432 | 20241204 | 114700 | 1511454330 | 13730 | 13710 | 13730 | 13710 | 1223 |
| 433 | 20241204 | 114600 | 1494685060 | 13710 | 13720 | 13720 | 13710 | 101 |
| 434 | 20241204 | 114500 | 1493299850 | 13730 | 13720 | 13730 | 13720 | 41 |
| 435 | 20241204 | 114400 | 1492736930 | 13710 | 13710 | 13710 | 13710 | 0 |
| 436 | 20241204 | 114300 | 1492736930 | 13710 | 13710 | 13710 | 13710 | 21 |
| 437 | 20241204 | 114200 | 1492449020 | 13710 | 13710 | 13710 | 13710 | 1000 |
| 438 | 20241204 | 114100 | 1478739020 | 13710 | 13710 | 13740 | 13710 | 1861 |
| 439 | 20241204 | 114000 | 1453224220 | 13720 | 13720 | 13720 | 13710 | 91 |
| 440 | 20241204 | 113900 | 1451975900 | 13720 | 13710 | 13720 | 13710 | 1650 |
| 441 | 20241204 | 113800 | 1429345180 | 13710 | 13720 | 13720 | 13710 | 1081 |
| 442 | 20241204 | 113700 | 1414515790 | 13720 | 13730 | 13730 | 13720 | 493 |
| 443 | 20241204 | 113600 | 1407749020 | 13730 | 13720 | 13730 | 13720 | 461 |
| 444 | 20241204 | 113500 | 1401423900 | 13740 | 13720 | 13740 | 13720 | 44 |
| 445 | 20241204 | 113400 | 1400819520 | 13730 | 13740 | 13740 | 13730 | 318 |
| 446 | 20241204 | 113300 | 1396452280 | 13740 | 13740 | 13740 | 13740 | 34 |
| 447 | 20241204 | 113200 | 1395985120 | 13740 | 13740 | 13740 | 13740 | 25 |
| 448 | 20241204 | 113100 | 1395641620 | 13750 | 13740 | 13750 | 13740 | 86 |
| 449 | 20241204 | 113000 | 1394459970 | 13750 | 13750 | 13750 | 13740 | 334 |
| 450 | 20241204 | 112900 | 1389869850 | 13750 | 13750 | 13750 | 13750 | 732 |
| 451 | 20241204 | 112800 | 1379804850 | 13750 | 13760 | 13760 | 13750 | 571 |
| 452 | 20241204 | 112700 | 1371948230 | 13760 | 13790 | 13790 | 13760 | 323 |
| 453 | 20241204 | 112600 | 1367501040 | 13780 | 13800 | 13800 | 13780 | 1028 |
| 454 | 20241204 | 112500 | 1353334780 | 13800 | 13800 | 13800 | 13790 | 482 |
| 455 | 20241204 | 112400 | 1346683400 | 13790 | 13790 | 13790 | 13790 | 34 |
| 456 | 20241204 | 112300 | 1346214540 | 13790 | 13800 | 13800 | 13790 | 39 |
| 457 | 20241204 | 112200 | 1345676670 | 13780 | 13790 | 13790 | 13780 | 159 |
| 458 | 20241204 | 112100 | 1343484140 | 13790 | 13790 | 13800 | 13790 | 142 |
| 459 | 20241204 | 112000 | 1341525860 | 13790 | 13790 | 13800 | 13790 | 753 |
| 460 | 20241204 | 111900 | 1331141660 | 13800 | 13800 | 13800 | 13800 | 50 |
| 461 | 20241204 | 111800 | 1330451660 | 13800 | 13800 | 13800 | 13800 | 0 |
| 462 | 20241204 | 111700 | 1330451660 | 13800 | 13800 | 13810 | 13800 | 600 |
| 463 | 20241204 | 111600 | 1322171640 | 13800 | 13810 | 13810 | 13800 | 1074 |
| 464 | 20241204 | 111500 | 1307341780 | 13810 | 13800 | 13810 | 13800 | 96 |
| 465 | 20241204 | 111400 | 1306016220 | 13810 | 13810 | 13810 | 13800 | 113 |
| 466 | 20241204 | 111300 | 1304455790 | 13810 | 13810 | 13810 | 13810 | 32 |
| 467 | 20241204 | 111200 | 1304013870 | 13800 | 13800 | 13810 | 13800 | 508 |
| 468 | 20241204 | 111100 | 1297003460 | 13810 | 13810 | 13810 | 13810 | 23 |
| 469 | 20241204 | 111000 | 1296685830 | 13810 | 13790 | 13810 | 13780 | 1278 |
| 470 | 20241204 | 110900 | 1279062700 | 13790 | 13790 | 13790 | 13780 | 54 |
| 471 | 20241204 | 110800 | 1278318360 | 13790 | 13780 | 13790 | 13780 | 71 |
| 472 | 20241204 | 110700 | 1277339770 | 13790 | 13790 | 13790 | 13790 | 255 |
| 473 | 20241204 | 110600 | 1273823320 | 13800 | 13800 | 13800 | 13800 | 78 |
| 474 | 20241204 | 110500 | 1272746920 | 13830 | 13800 | 13830 | 13800 | 886 |
| 475 | 20241204 | 110400 | 1260518590 | 13800 | 13830 | 13830 | 13800 | 10081 |
| 476 | 20241204 | 110300 | 1121333430 | 13820 | 13820 | 13830 | 13820 | 46 |
| 477 | 20241204 | 110200 | 1120697680 | 13830 | 13840 | 13840 | 13830 | 1233 |
| 478 | 20241204 | 110100 | 1103645250 | 13850 | 13840 | 13850 | 13840 | 152 |
| 479 | 20241204 | 110000 | 1101541560 | 13850 | 13850 | 13850 | 13850 | 129 |
| 480 | 20241204 | 105900 | 1099754910 | 13850 | 13850 | 13850 | 13850 | 333 |
| 481 | 20241204 | 105800 | 1095142860 | 13840 | 13840 | 13840 | 13840 | 13 |
| 482 | 20241204 | 105700 | 1094962940 | 13840 | 13850 | 13850 | 13840 | 182 |
| 483 | 20241204 | 105600 | 1092444050 | 13850 | 13840 | 13850 | 13840 | 194 |
| 484 | 20241204 | 105500 | 1089758450 | 13840 | 13840 | 13840 | 13840 | 128 |
| 485 | 20241204 | 105400 | 1087986930 | 13840 | 13840 | 13840 | 13840 | 111 |
| 486 | 20241204 | 105300 | 1086450690 | 13850 | 13860 | 13860 | 13850 | 1046 |
| 487 | 20241204 | 105200 | 1071963290 | 13870 | 13870 | 13870 | 13870 | 13 |
| 488 | 20241204 | 105100 | 1071782980 | 13850 | 13860 | 13860 | 13850 | 185 |
| 489 | 20241204 | 105000 | 1069219190 | 13860 | 13870 | 13870 | 13860 | 483 |
| 490 | 20241204 | 104900 | 1062524760 | 13860 | 13880 | 13880 | 13860 | 596 |
| 491 | 20241204 | 104800 | 1054258250 | 13880 | 13890 | 13890 | 13880 | 101 |
| 492 | 20241204 | 104700 | 1052856270 | 13900 | 13900 | 13900 | 13900 | 1 |
| 493 | 20241204 | 104600 | 1052842370 | 13890 | 13900 | 13900 | 13880 | 1786 |
| 494 | 20241204 | 104500 | 1028047150 | 13910 | 13910 | 13910 | 13910 | 51 |
| 495 | 20241204 | 104400 | 1027337740 | 13910 | 13910 | 13910 | 13910 | 0 |
| 496 | 20241204 | 104300 | 1027337740 | 13910 | 13910 | 13910 | 13900 | 20 |
| 497 | 20241204 | 104200 | 1027059600 | 13890 | 13890 | 13890 | 13890 | 0 |
| 498 | 20241204 | 104100 | 1027059600 | 13890 | 13920 | 13920 | 13890 | 2 |
| 499 | 20241204 | 104000 | 1027031790 | 13880 | 13890 | 13890 | 13880 | 440 |
| 500 | 20241204 | 103900 | 1020923190 | 13890 | 13880 | 13890 | 13880 | 283 |
| 501 | 20241204 | 103800 | 1016995080 | 13930 | 13880 | 13930 | 13880 | 155 |
| 502 | 20241204 | 103700 | 1014843150 | 13880 | 13890 | 13890 | 13880 | 13 |
| 503 | 20241204 | 103600 | 1014662700 | 13890 | 13890 | 13890 | 13890 | 28 |
| 504 | 20241204 | 103500 | 1014273780 | 13890 | 13880 | 13890 | 13880 | 13 |
| 505 | 20241204 | 103400 | 1014093330 | 13890 | 13890 | 13890 | 13890 | 0 |
| 506 | 20241204 | 103300 | 1014093330 | 13890 | 13880 | 13890 | 13880 | 72 |
| 507 | 20241204 | 103200 | 1013093750 | 13880 | 13880 | 13880 | 13880 | 116 |
| 508 | 20241204 | 103100 | 1011483670 | 13900 | 13890 | 13900 | 13880 | 435 |
| 509 | 20241204 | 103000 | 1005445630 | 13890 | 13880 | 13910 | 13880 | 1165 |
| 510 | 20241204 | 102900 | 989275050 | 13890 | 13910 | 13930 | 13890 | 1264 |
| 511 | 20241204 | 102800 | 971705050 | 13920 | 13930 | 13930 | 13920 | 143 |
| 512 | 20241204 | 102700 | 969714480 | 13960 | 13960 | 13960 | 13960 | 2 |
| 513 | 20241204 | 102600 | 969686560 | 13960 | 13980 | 13980 | 13960 | 3 |
| 514 | 20241204 | 102500 | 969644650 | 13910 | 13910 | 13910 | 13910 | 4 |
| 515 | 20241204 | 102400 | 969589010 | 13910 | 13920 | 13920 | 13910 | 100 |
| 516 | 20241204 | 102300 | 968197510 | 13910 | 13940 | 13970 | 13910 | 375 |
| 517 | 20241204 | 102200 | 962979130 | 13970 | 13960 | 13970 | 13960 | 148 |
| 518 | 20241204 | 102100 | 960911670 | 13970 | 13930 | 13970 | 13930 | 315 |
| 519 | 20241204 | 102000 | 956521410 | 13930 | 13930 | 13930 | 13930 | 113 |
| 520 | 20241204 | 101900 | 954947320 | 13930 | 13920 | 13930 | 13910 | 100 |
| 521 | 20241204 | 101800 | 953555620 | 13910 | 13910 | 13910 | 13910 | 41 |
| 522 | 20241204 | 101700 | 952985310 | 13930 | 13930 | 13930 | 13930 | 13 |
| 523 | 20241204 | 101600 | 952804220 | 13910 | 13910 | 13910 | 13910 | 60 |
| 524 | 20241204 | 101500 | 951969620 | 13910 | 13940 | 13940 | 13910 | 12 |
| 525 | 20241204 | 101400 | 951802650 | 13940 | 13940 | 13940 | 13940 | 121 |
| 526 | 20241204 | 101300 | 950115910 | 13970 | 13970 | 13970 | 13970 | 0 |
| 527 | 20241204 | 101200 | 950115910 | 13970 | 13940 | 13970 | 13940 | 477 |
| 528 | 20241204 | 101100 | 943466500 | 13970 | 13970 | 13970 | 13960 | 588 |
| 529 | 20241204 | 101000 | 935256740 | 13970 | 13970 | 13970 | 13960 | 110 |
| 530 | 20241204 | 100900 | 933720640 | 13970 | 13970 | 13970 | 13970 | 241 |
| 531 | 20241204 | 100800 | 930353870 | 13960 | 13960 | 13960 | 13960 | 100 |
| 532 | 20241204 | 100700 | 928957870 | 13960 | 13960 | 13960 | 13960 | 12 |
| 533 | 20241204 | 100600 | 928790350 | 14010 | 13990 | 14010 | 13980 | 35 |
| 534 | 20241204 | 100500 | 928300290 | 14000 | 14000 | 14010 | 14000 | 777 |
| 535 | 20241204 | 100400 | 917421930 | 14010 | 14010 | 14010 | 14010 | 26 |
| 536 | 20241204 | 100300 | 917057670 | 14010 | 13950 | 14010 | 13880 | 358 |
| 537 | 20241204 | 100200 | 912064270 | 13970 | 13950 | 13970 | 13950 | 837 |
| 538 | 20241204 | 100100 | 900374540 | 13880 | 13880 | 13960 | 13880 | 427 |
| 539 | 20241204 | 100000 | 894442740 | 13880 | 13960 | 13960 | 13880 | 273 |
| 540 | 20241204 | 095900 | 890650010 | 13890 | 13880 | 13890 | 13880 | 2 |
| 541 | 20241204 | 095800 | 890622240 | 13870 | 13860 | 13970 | 13860 | 55 |
| 542 | 20241204 | 095700 | 889858260 | 13860 | 13880 | 13880 | 13860 | 456 |
| 543 | 20241204 | 095600 | 883534760 | 13880 | 13880 | 13880 | 13880 | 684 |
| 544 | 20241204 | 095500 | 874040840 | 13880 | 13900 | 13910 | 13880 | 1926 |
| 545 | 20241204 | 095400 | 847279700 | 14020 | 13910 | 14020 | 13900 | 364 |
| 546 | 20241204 | 095300 | 842216280 | 13910 | 13910 | 13910 | 13910 | 99 |
| 547 | 20241204 | 095200 | 840839190 | 14020 | 14000 | 14020 | 14000 | 6 |
| 548 | 20241204 | 095100 | 840755110 | 14000 | 13900 | 14000 | 13900 | 1881 |
| 549 | 20241204 | 095000 | 814455450 | 13900 | 13900 | 13980 | 13900 | 233 |
| 550 | 20241204 | 094900 | 811216270 | 13900 | 13910 | 14000 | 13900 | 115 |
| 551 | 20241204 | 094800 | 809614940 | 13910 | 13920 | 13960 | 13900 | 1613 |
| 552 | 20241204 | 094700 | 787189720 | 13950 | 14050 | 14050 | 13950 | 303 |
| 553 | 20241204 | 094600 | 782956210 | 14050 | 14010 | 14050 | 14000 | 24 |
| 554 | 20241204 | 094500 | 782619900 | 14010 | 13900 | 14010 | 13900 | 3275 |
| 555 | 20241204 | 094400 | 736867290 | 13880 | 13900 | 13900 | 13880 | 10 |
| 556 | 20241204 | 094300 | 736728340 | 13900 | 13900 | 13900 | 13900 | 746 |
| 557 | 20241204 | 094200 | 726358940 | 13900 | 13910 | 13910 | 13900 | 629 |
| 558 | 20241204 | 094100 | 717612670 | 13900 | 13940 | 13940 | 13900 | 793 |
| 559 | 20241204 | 094000 | 706568070 | 13930 | 13980 | 13980 | 13930 | 570 |
| 560 | 20241204 | 093900 | 698618410 | 13980 | 13940 | 13980 | 13920 | 53 |
| 561 | 20241204 | 093800 | 697880490 | 13940 | 13960 | 13960 | 13900 | 4905 |
| 562 | 20241204 | 093700 | 629556590 | 13980 | 14030 | 14070 | 13970 | 4155 |
| 563 | 20241204 | 093600 | 571331070 | 14090 | 14040 | 14090 | 14040 | 55 |
| 564 | 20241204 | 093500 | 570558770 | 14040 | 14040 | 14040 | 14030 | 34 |
| 565 | 20241204 | 093400 | 570081610 | 14040 | 14040 | 14040 | 14040 | 1038 |
| 566 | 20241204 | 093300 | 555508090 | 14040 | 14040 | 14040 | 14040 | 48 |
| 567 | 20241204 | 093200 | 554834170 | 14040 | 14050 | 14050 | 14040 | 406 |
| 568 | 20241204 | 093100 | 549130490 | 14040 | 14040 | 14110 | 14040 | 34 |
| 569 | 20241204 | 093000 | 548653060 | 14040 | 14040 | 14040 | 14030 | 787 |
| 570 | 20241204 | 092900 | 537609260 | 14110 | 14090 | 14110 | 14050 | 1768 |
| 571 | 20241204 | 092800 | 512718200 | 14120 | 14090 | 14120 | 14050 | 967 |
| 572 | 20241204 | 092700 | 499106810 | 14080 | 14080 | 14090 | 14080 | 234 |
| 573 | 20241204 | 092600 | 495812070 | 14120 | 14130 | 14130 | 14080 | 616 |
| 574 | 20241204 | 092500 | 487126090 | 14110 | 14110 | 14110 | 14110 | 97 |
| 575 | 20241204 | 092400 | 485757420 | 14100 | 14110 | 14110 | 14100 | 141 |
| 576 | 20241204 | 092300 | 483768240 | 14110 | 14120 | 14120 | 14110 | 123 |
| 577 | 20241204 | 092200 | 482032360 | 14120 | 14100 | 14130 | 14100 | 635 |
| 578 | 20241204 | 092100 | 473066260 | 14100 | 14100 | 14100 | 14060 | 1628 |
| 579 | 20241204 | 092000 | 450113220 | 14060 | 14050 | 14090 | 14030 | 815 |
| 580 | 20241204 | 091900 | 438663540 | 14030 | 14050 | 14050 | 14030 | 830 |
| 581 | 20241204 | 091800 | 427009310 | 14060 | 14050 | 14060 | 14050 | 2099 |
| 582 | 20241204 | 091700 | 397513080 | 14060 | 14060 | 14060 | 14060 | 117 |
| 583 | 20241204 | 091600 | 395868060 | 14050 | 14100 | 14100 | 14050 | 779 |
| 584 | 20241204 | 091500 | 384900560 | 14100 | 14100 | 14100 | 14070 | 317 |
| 585 | 20241204 | 091400 | 380434120 | 14100 | 14150 | 14150 | 14100 | 3726 |
| 586 | 20241204 | 091300 | 327866750 | 14130 | 14190 | 14210 | 14130 | 563 |
| 587 | 20241204 | 091200 | 319880420 | 14190 | 14120 | 14190 | 14120 | 121 |
| 588 | 20241204 | 091100 | 318171830 | 14110 | 14120 | 14120 | 14110 | 427 |
| 589 | 20241204 | 091000 | 312144920 | 14110 | 14200 | 14210 | 14110 | 1693 |
| 590 | 20241204 | 090900 | 288196210 | 14190 | 14200 | 14200 | 14150 | 1402 |
| 591 | 20241204 | 090800 | 268308150 | 14210 | 14180 | 14220 | 14180 | 198 |
| 592 | 20241204 | 090700 | 265496980 | 14160 | 14170 | 14170 | 14100 | 2753 |
| 593 | 20241204 | 090600 | 226601750 | 14180 | 14250 | 14250 | 14180 | 256 |
| 594 | 20241204 | 090500 | 222963960 | 14250 | 14280 | 14280 | 14180 | 280 |
| 595 | 20241204 | 090400 | 218975670 | 14170 | 14190 | 14190 | 14170 | 765 |
| 596 | 20241204 | 090300 | 208135530 | 14180 | 14170 | 14330 | 14170 | 466 |
| 597 | 20241204 | 090200 | 201530250 | 14160 | 14130 | 14370 | 14130 | 373 |
| 598 | 20241204 | 090100 | 196245260 | 14100 | 13980 | 14410 | 13960 | 3624 |
| 599 | 20241204 | 090000 | 144899100 | 13960 | 13750 | 14000 | 13740 | 10486 |