33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 3 | 20241204 | 191600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 4 | 20241204 | 191500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 5 | 20241204 | 191400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 6 | 20241204 | 191300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 7 | 20241204 | 191200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 8 | 20241204 | 191100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 9 | 20241204 | 191000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 10 | 20241204 | 190900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 11 | 20241204 | 190800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 12 | 20241204 | 190700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 13 | 20241204 | 190600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 14 | 20241204 | 190500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 15 | 20241204 | 190400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 16 | 20241204 | 190300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 17 | 20241204 | 190200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 18 | 20241204 | 190100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 19 | 20241204 | 190000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 20 | 20241204 | 185900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 21 | 20241204 | 185800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 22 | 20241204 | 185700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 23 | 20241204 | 185600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 24 | 20241204 | 185500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 25 | 20241204 | 185400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 26 | 20241204 | 185300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 27 | 20241204 | 185200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 28 | 20241204 | 185100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 29 | 20241204 | 185000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 30 | 20241204 | 184900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 31 | 20241204 | 184800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 32 | 20241204 | 184700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 33 | 20241204 | 184600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 34 | 20241204 | 184500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 35 | 20241204 | 184400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 36 | 20241204 | 184300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 37 | 20241204 | 184200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 38 | 20241204 | 184100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 39 | 20241204 | 184000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 40 | 20241204 | 183900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 41 | 20241204 | 183800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 42 | 20241204 | 183700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 43 | 20241204 | 183600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 44 | 20241204 | 183500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 45 | 20241204 | 183400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 46 | 20241204 | 183300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 47 | 20241204 | 183200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 48 | 20241204 | 183100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 49 | 20241204 | 183000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 50 | 20241204 | 182900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 51 | 20241204 | 182800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 52 | 20241204 | 182700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 53 | 20241204 | 182600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 54 | 20241204 | 182500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 55 | 20241204 | 182400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 56 | 20241204 | 182300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 57 | 20241204 | 182200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 58 | 20241204 | 182100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 59 | 20241204 | 182000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 60 | 20241204 | 181900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 61 | 20241204 | 181800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 62 | 20241204 | 181700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 63 | 20241204 | 181600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 64 | 20241204 | 181500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 65 | 20241204 | 181400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 66 | 20241204 | 181300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 67 | 20241204 | 181200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 68 | 20241204 | 181100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 69 | 20241204 | 181000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 70 | 20241204 | 180900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 71 | 20241204 | 180800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 72 | 20241204 | 180700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 73 | 20241204 | 180600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 74 | 20241204 | 180500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 75 | 20241204 | 180400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 76 | 20241204 | 180300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 77 | 20241204 | 180200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 78 | 20241204 | 180100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 79 | 20241204 | 180000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 80 | 20241204 | 175900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 81 | 20241204 | 175800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 82 | 20241204 | 175700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 83 | 20241204 | 175600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 84 | 20241204 | 175500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 85 | 20241204 | 175400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 86 | 20241204 | 175300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 87 | 20241204 | 175200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 88 | 20241204 | 175100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 89 | 20241204 | 175000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 90 | 20241204 | 174900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 91 | 20241204 | 174800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 92 | 20241204 | 174700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 93 | 20241204 | 174600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 94 | 20241204 | 174500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 95 | 20241204 | 174400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 96 | 20241204 | 174300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 97 | 20241204 | 174200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 98 | 20241204 | 174100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 99 | 20241204 | 174000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 100 | 20241204 | 173900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 101 | 20241204 | 173800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 102 | 20241204 | 173700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 103 | 20241204 | 173600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 104 | 20241204 | 173500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 105 | 20241204 | 173400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 106 | 20241204 | 173300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 107 | 20241204 | 173200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 108 | 20241204 | 173100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 109 | 20241204 | 173000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 110 | 20241204 | 172900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 111 | 20241204 | 172800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 112 | 20241204 | 172700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 113 | 20241204 | 172600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 114 | 20241204 | 172500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 115 | 20241204 | 172400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 116 | 20241204 | 172300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 117 | 20241204 | 172200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 118 | 20241204 | 172100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 119 | 20241204 | 172000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 120 | 20241204 | 171900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 121 | 20241204 | 171800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 122 | 20241204 | 171700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 123 | 20241204 | 171600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 124 | 20241204 | 171500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 125 | 20241204 | 171400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 126 | 20241204 | 171300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 127 | 20241204 | 171200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 128 | 20241204 | 171100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 129 | 20241204 | 171000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 130 | 20241204 | 170900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 131 | 20241204 | 170800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 132 | 20241204 | 170700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 133 | 20241204 | 170600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 134 | 20241204 | 170500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 135 | 20241204 | 170400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 136 | 20241204 | 170300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 137 | 20241204 | 170200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 138 | 20241204 | 170100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 139 | 20241204 | 170000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 140 | 20241204 | 165900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 141 | 20241204 | 165800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 142 | 20241204 | 165700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 143 | 20241204 | 165600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 144 | 20241204 | 165500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 145 | 20241204 | 165400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 146 | 20241204 | 165300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 147 | 20241204 | 165200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 148 | 20241204 | 165100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 149 | 20241204 | 165000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 150 | 20241204 | 164900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 151 | 20241204 | 164800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 152 | 20241204 | 164700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 153 | 20241204 | 164600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 154 | 20241204 | 164500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 155 | 20241204 | 164400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 156 | 20241204 | 164300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 157 | 20241204 | 164200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 158 | 20241204 | 164100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 159 | 20241204 | 164000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 160 | 20241204 | 163900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 161 | 20241204 | 163800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 162 | 20241204 | 163700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 163 | 20241204 | 163600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 164 | 20241204 | 163500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 165 | 20241204 | 163400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 166 | 20241204 | 163300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 167 | 20241204 | 163200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 168 | 20241204 | 163100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 169 | 20241204 | 163000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 170 | 20241204 | 162900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 171 | 20241204 | 162800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 172 | 20241204 | 162700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 173 | 20241204 | 162600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 174 | 20241204 | 162500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 175 | 20241204 | 162400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 176 | 20241204 | 162300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 177 | 20241204 | 162200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 178 | 20241204 | 162100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 179 | 20241204 | 162000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 180 | 20241204 | 161900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 181 | 20241204 | 161800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 182 | 20241204 | 161700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 183 | 20241204 | 161600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 184 | 20241204 | 161500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 185 | 20241204 | 161400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 186 | 20241204 | 161300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 187 | 20241204 | 161200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 188 | 20241204 | 161100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 189 | 20241204 | 161000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 190 | 20241204 | 160900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 191 | 20241204 | 160800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 192 | 20241204 | 160700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 193 | 20241204 | 160600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 194 | 20241204 | 160500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 195 | 20241204 | 160400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 196 | 20241204 | 160300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 197 | 20241204 | 160200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 198 | 20241204 | 160100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 199 | 20241204 | 160000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 200 | 20241204 | 155900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 201 | 20241204 | 155800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 202 | 20241204 | 155700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 203 | 20241204 | 155600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 204 | 20241204 | 155500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 205 | 20241204 | 155400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 206 | 20241204 | 155300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 207 | 20241204 | 155200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 208 | 20241204 | 155100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 209 | 20241204 | 155000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 210 | 20241204 | 154900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 211 | 20241204 | 154800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 212 | 20241204 | 154700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 213 | 20241204 | 154600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 214 | 20241204 | 154500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 215 | 20241204 | 154400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 216 | 20241204 | 154300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 217 | 20241204 | 154200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 218 | 20241204 | 154100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 219 | 20241204 | 154000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 220 | 20241204 | 153900 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 221 | 20241204 | 153800 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 222 | 20241204 | 153700 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 223 | 20241204 | 153600 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 224 | 20241204 | 153500 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 225 | 20241204 | 153400 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 226 | 20241204 | 153300 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 227 | 20241204 | 153200 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 228 | 20241204 | 153100 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 0 |
| 229 | 20241204 | 153000 | 2915754000 | 11790 | 11790 | 11790 | 11790 | 3568 |
| 230 | 20241204 | 152900 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 231 | 20241204 | 152800 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 232 | 20241204 | 152700 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 233 | 20241204 | 152600 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 234 | 20241204 | 152500 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 235 | 20241204 | 152400 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 236 | 20241204 | 152300 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 237 | 20241204 | 152200 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 238 | 20241204 | 152100 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 239 | 20241204 | 152000 | 2873687280 | 11790 | 11790 | 11790 | 11790 | 0 |
| 240 | 20241204 | 151900 | 2873687280 | 11790 | 11800 | 11800 | 11790 | 282 |
| 241 | 20241204 | 151800 | 2870361180 | 11800 | 11800 | 11800 | 11790 | 90 |
| 242 | 20241204 | 151700 | 2869299280 | 11800 | 11790 | 11800 | 11790 | 833 |
| 243 | 20241204 | 151600 | 2859477280 | 11800 | 11800 | 11800 | 11790 | 276 |
| 244 | 20241204 | 151500 | 2856222790 | 11800 | 11780 | 11800 | 11780 | 492 |
| 245 | 20241204 | 151400 | 2850417950 | 11790 | 11790 | 11790 | 11780 | 1123 |
| 246 | 20241204 | 151300 | 2837177820 | 11790 | 11790 | 11800 | 11790 | 116 |
| 247 | 20241204 | 151200 | 2835809750 | 11790 | 11790 | 11790 | 11790 | 9 |
| 248 | 20241204 | 151100 | 2835703640 | 11800 | 11780 | 11800 | 11780 | 176 |
| 249 | 20241204 | 151000 | 2833628630 | 11800 | 11760 | 11800 | 11760 | 789 |
| 250 | 20241204 | 150900 | 2824329470 | 11770 | 11760 | 11770 | 11760 | 648 |
| 251 | 20241204 | 150800 | 2816702800 | 11760 | 11760 | 11760 | 11760 | 67 |
| 252 | 20241204 | 150700 | 2815914880 | 11760 | 11760 | 11770 | 11760 | 26 |
| 253 | 20241204 | 150600 | 2815609110 | 11760 | 11760 | 11770 | 11760 | 70 |
| 254 | 20241204 | 150500 | 2814785660 | 11760 | 11760 | 11770 | 11760 | 74 |
| 255 | 20241204 | 150400 | 2813914930 | 11760 | 11770 | 11770 | 11760 | 130 |
| 256 | 20241204 | 150300 | 2812385130 | 11760 | 11760 | 11780 | 11760 | 226 |
| 257 | 20241204 | 150200 | 2809725230 | 11760 | 11760 | 11760 | 11760 | 15 |
| 258 | 20241204 | 150100 | 2809548830 | 11760 | 11770 | 11770 | 11760 | 31 |
| 259 | 20241204 | 150000 | 2809184170 | 11760 | 11760 | 11780 | 11760 | 158 |
| 260 | 20241204 | 145900 | 2807324770 | 11760 | 11770 | 11770 | 11760 | 440 |
| 261 | 20241204 | 145800 | 2802146190 | 11770 | 11770 | 11770 | 11770 | 14 |
| 262 | 20241204 | 145700 | 2801981410 | 11770 | 11770 | 11780 | 11770 | 55 |
| 263 | 20241204 | 145600 | 2801333650 | 11770 | 11780 | 11780 | 11770 | 124 |
| 264 | 20241204 | 145500 | 2799873000 | 11780 | 11790 | 11800 | 11780 | 336 |
| 265 | 20241204 | 145400 | 2795911100 | 11800 | 11800 | 11810 | 11800 | 30 |
| 266 | 20241204 | 145300 | 2795557090 | 11800 | 11790 | 11800 | 11790 | 83 |
| 267 | 20241204 | 145200 | 2794577710 | 11790 | 11810 | 11810 | 11790 | 11 |
| 268 | 20241204 | 145100 | 2794448000 | 11810 | 11800 | 11810 | 11800 | 145 |
| 269 | 20241204 | 145000 | 2792736130 | 11810 | 11810 | 11810 | 11800 | 172 |
| 270 | 20241204 | 144900 | 2790705300 | 11810 | 11810 | 11810 | 11810 | 132 |
| 271 | 20241204 | 144800 | 2789146380 | 11810 | 11820 | 11830 | 11810 | 185 |
| 272 | 20241204 | 144700 | 2786960650 | 11810 | 11820 | 11820 | 11810 | 48 |
| 273 | 20241204 | 144600 | 2786393310 | 11810 | 11810 | 11820 | 11810 | 356 |
| 274 | 20241204 | 144500 | 2782188090 | 11810 | 11810 | 11810 | 11800 | 191 |
| 275 | 20241204 | 144400 | 2779932860 | 11810 | 11800 | 11810 | 11800 | 135 |
| 276 | 20241204 | 144300 | 2778339810 | 11800 | 11800 | 11800 | 11790 | 195 |
| 277 | 20241204 | 144200 | 2776039340 | 11790 | 11780 | 11790 | 11780 | 76 |
| 278 | 20241204 | 144100 | 2775143610 | 11780 | 11800 | 11800 | 11780 | 139 |
| 279 | 20241204 | 144000 | 2773503960 | 11800 | 11790 | 11800 | 11790 | 91 |
| 280 | 20241204 | 143900 | 2772430760 | 11790 | 11780 | 11790 | 11780 | 86 |
| 281 | 20241204 | 143800 | 2771417550 | 11790 | 11790 | 11790 | 11790 | 89 |
| 282 | 20241204 | 143700 | 2770368240 | 11790 | 11780 | 11790 | 11780 | 149 |
| 283 | 20241204 | 143600 | 2768612640 | 11780 | 11770 | 11790 | 11770 | 174 |
| 284 | 20241204 | 143500 | 2766563420 | 11790 | 11780 | 11790 | 11780 | 86 |
| 285 | 20241204 | 143400 | 2765550320 | 11780 | 11770 | 11780 | 11770 | 251 |
| 286 | 20241204 | 143300 | 2762595870 | 11790 | 11800 | 11800 | 11780 | 291 |
| 287 | 20241204 | 143200 | 2759166100 | 11790 | 11790 | 11790 | 11790 | 3 |
| 288 | 20241204 | 143100 | 2759130730 | 11750 | 11780 | 11910 | 11750 | 661 |
| 289 | 20241204 | 143000 | 2751301230 | 11770 | 11780 | 11920 | 11740 | 1383 |
| 290 | 20241204 | 142900 | 2734931470 | 11920 | 11730 | 11920 | 11730 | 2176 |
| 291 | 20241204 | 142800 | 2709139020 | 11730 | 11720 | 11730 | 11720 | 129 |
| 292 | 20241204 | 142700 | 2707626280 | 11730 | 11700 | 11830 | 11700 | 792 |
| 293 | 20241204 | 142600 | 2698295840 | 11700 | 11690 | 11700 | 11690 | 128 |
| 294 | 20241204 | 142500 | 2696799330 | 11690 | 11690 | 11690 | 11680 | 405 |
| 295 | 20241204 | 142400 | 2692068200 | 11690 | 11700 | 11700 | 11690 | 392 |
| 296 | 20241204 | 142300 | 2687481810 | 11700 | 11690 | 11700 | 11690 | 131 |
| 297 | 20241204 | 142200 | 2685949810 | 11690 | 11690 | 11690 | 11680 | 224 |
| 298 | 20241204 | 142100 | 2683332620 | 11690 | 11690 | 11690 | 11680 | 99 |
| 299 | 20241204 | 142000 | 2682175430 | 11690 | 11680 | 11690 | 11670 | 519 |
| 300 | 20241204 | 141900 | 2676114440 | 11680 | 11670 | 11680 | 11670 | 501 |
| 301 | 20241204 | 141800 | 2670265900 | 11680 | 11670 | 11680 | 11670 | 101 |
| 302 | 20241204 | 141700 | 2669086340 | 11680 | 11680 | 11690 | 11680 | 157 |
| 303 | 20241204 | 141600 | 2667252000 | 11680 | 11660 | 11680 | 11660 | 345 |
| 304 | 20241204 | 141500 | 2663225820 | 11660 | 11680 | 11690 | 11660 | 2886 |
| 305 | 20241204 | 141400 | 2629531570 | 11690 | 11680 | 11690 | 11680 | 365 |
| 306 | 20241204 | 141300 | 2625266270 | 11680 | 11690 | 11690 | 11680 | 3131 |
| 307 | 20241204 | 141200 | 2588695020 | 11690 | 11710 | 11710 | 11680 | 1992 |
| 308 | 20241204 | 141100 | 2565415210 | 11710 | 11700 | 11710 | 11700 | 117 |
| 309 | 20241204 | 141000 | 2564045440 | 11710 | 11700 | 11710 | 11700 | 466 |
| 310 | 20241204 | 140900 | 2558591870 | 11710 | 11710 | 11710 | 11700 | 275 |
| 311 | 20241204 | 140800 | 2555372620 | 11710 | 11700 | 11710 | 11700 | 477 |
| 312 | 20241204 | 140700 | 2549790320 | 11710 | 11710 | 11710 | 11700 | 246 |
| 313 | 20241204 | 140600 | 2546909780 | 11710 | 11710 | 11710 | 11710 | 86 |
| 314 | 20241204 | 140500 | 2545902720 | 11710 | 11700 | 11710 | 11700 | 568 |
| 315 | 20241204 | 140400 | 2539256080 | 11710 | 11760 | 11760 | 11710 | 149 |
| 316 | 20241204 | 140300 | 2537504340 | 11700 | 11710 | 11750 | 11700 | 348 |
| 317 | 20241204 | 140200 | 2533421010 | 11720 | 11710 | 11720 | 11710 | 174 |
| 318 | 20241204 | 140100 | 2531383380 | 11710 | 11710 | 11720 | 11710 | 124 |
| 319 | 20241204 | 140000 | 2529931280 | 11710 | 11710 | 11710 | 11700 | 599 |
| 320 | 20241204 | 135900 | 2522921900 | 11710 | 11700 | 11720 | 11700 | 229 |
| 321 | 20241204 | 135800 | 2520239460 | 11710 | 11690 | 11710 | 11690 | 1470 |
| 322 | 20241204 | 135700 | 2503051710 | 11690 | 11690 | 11690 | 11690 | 615 |
| 323 | 20241204 | 135600 | 2495862360 | 11690 | 11700 | 11700 | 11680 | 14548 |
| 324 | 20241204 | 135500 | 2325930320 | 11690 | 11720 | 11720 | 11680 | 4719 |
| 325 | 20241204 | 135400 | 2270736360 | 11740 | 11740 | 11750 | 11730 | 13706 |
| 326 | 20241204 | 135300 | 2109826050 | 11740 | 11730 | 11740 | 11730 | 116 |
| 327 | 20241204 | 135200 | 2108464510 | 11740 | 11740 | 11740 | 11740 | 140 |
| 328 | 20241204 | 135100 | 2106820910 | 11740 | 11740 | 11740 | 11730 | 109 |
| 329 | 20241204 | 135000 | 2105541300 | 11740 | 11740 | 11750 | 11730 | 796 |
| 330 | 20241204 | 134900 | 2096196910 | 11750 | 11750 | 11750 | 11740 | 150 |
| 331 | 20241204 | 134800 | 2094434530 | 11750 | 11750 | 11750 | 11750 | 122 |
| 332 | 20241204 | 134700 | 2093001030 | 11750 | 11750 | 11760 | 11750 | 119 |
| 333 | 20241204 | 134600 | 2091601920 | 11750 | 11770 | 11770 | 11740 | 2696 |
| 334 | 20241204 | 134500 | 2059911850 | 11780 | 11770 | 11780 | 11770 | 314 |
| 335 | 20241204 | 134400 | 2056215210 | 11780 | 11780 | 11780 | 11780 | 186 |
| 336 | 20241204 | 134300 | 2054024130 | 11780 | 11780 | 11780 | 11780 | 87 |
| 337 | 20241204 | 134200 | 2052999270 | 11770 | 11790 | 11800 | 11770 | 97 |
| 338 | 20241204 | 134100 | 2051855830 | 11790 | 11780 | 11790 | 11780 | 86 |
| 339 | 20241204 | 134000 | 2050842670 | 11780 | 11770 | 11780 | 11770 | 334 |
| 340 | 20241204 | 133900 | 2046910630 | 11790 | 11790 | 11790 | 11780 | 137 |
| 341 | 20241204 | 133800 | 2045295860 | 11790 | 11790 | 11810 | 11790 | 100 |
| 342 | 20241204 | 133700 | 2044115610 | 11790 | 11780 | 11790 | 11780 | 244 |
| 343 | 20241204 | 133600 | 2041240980 | 11780 | 11780 | 11790 | 11780 | 162 |
| 344 | 20241204 | 133500 | 2039331760 | 11770 | 11820 | 11820 | 11770 | 1223 |
| 345 | 20241204 | 133400 | 2024902630 | 11820 | 11820 | 11830 | 11820 | 107 |
| 346 | 20241204 | 133300 | 2023637030 | 11820 | 11820 | 11830 | 11820 | 131 |
| 347 | 20241204 | 133200 | 2022088380 | 11830 | 11810 | 11830 | 11810 | 420 |
| 348 | 20241204 | 133100 | 2017126280 | 11830 | 11810 | 11830 | 11810 | 89 |
| 349 | 20241204 | 133000 | 2016073840 | 11810 | 11810 | 11820 | 11810 | 315 |
| 350 | 20241204 | 132900 | 2012352830 | 11820 | 11810 | 11820 | 11810 | 117 |
| 351 | 20241204 | 132800 | 2010970190 | 11810 | 11810 | 11810 | 11800 | 108 |
| 352 | 20241204 | 132700 | 2009694830 | 11810 | 11800 | 11810 | 11800 | 100 |
| 353 | 20241204 | 132600 | 2008513970 | 11810 | 11800 | 11810 | 11800 | 92 |
| 354 | 20241204 | 132500 | 2007427500 | 11800 | 11810 | 11810 | 11790 | 337 |
| 355 | 20241204 | 132400 | 2003451600 | 11820 | 11830 | 11840 | 11820 | 586 |
| 356 | 20241204 | 132300 | 1996521640 | 11820 | 11820 | 11830 | 11810 | 115 |
| 357 | 20241204 | 132200 | 1995162360 | 11810 | 11800 | 11810 | 11800 | 133 |
| 358 | 20241204 | 132100 | 1993591690 | 11800 | 11790 | 11800 | 11790 | 29 |
| 359 | 20241204 | 132000 | 1993249620 | 11790 | 11810 | 11820 | 11780 | 493 |
| 360 | 20241204 | 131900 | 1987431810 | 11820 | 11810 | 11820 | 11810 | 103 |
| 361 | 20241204 | 131800 | 1986214520 | 11820 | 11810 | 11820 | 11810 | 103 |
| 362 | 20241204 | 131700 | 1984997180 | 11810 | 11820 | 11830 | 11810 | 146 |
| 363 | 20241204 | 131600 | 1983271350 | 11840 | 11830 | 11840 | 11830 | 129 |
| 364 | 20241204 | 131500 | 1981744910 | 11830 | 11820 | 11850 | 11810 | 256 |
| 365 | 20241204 | 131400 | 1978719510 | 11830 | 11820 | 11830 | 11820 | 98 |
| 366 | 20241204 | 131300 | 1977560290 | 11850 | 11830 | 11850 | 11830 | 86 |
| 367 | 20241204 | 131200 | 1976542380 | 11840 | 11830 | 11840 | 11830 | 86 |
| 368 | 20241204 | 131100 | 1975524720 | 11830 | 11820 | 11830 | 11820 | 144 |
| 369 | 20241204 | 131000 | 1973821780 | 11830 | 11820 | 11830 | 11800 | 356 |
| 370 | 20241204 | 130900 | 1969617690 | 11840 | 11840 | 11840 | 11840 | 86 |
| 371 | 20241204 | 130800 | 1968599450 | 11840 | 11820 | 11840 | 11820 | 94 |
| 372 | 20241204 | 130700 | 1967486960 | 11820 | 11820 | 11830 | 11800 | 136 |
| 373 | 20241204 | 130600 | 1965878820 | 11820 | 11810 | 11830 | 11810 | 217 |
| 374 | 20241204 | 130500 | 1963313170 | 11810 | 11820 | 11820 | 11800 | 490 |
| 375 | 20241204 | 130400 | 1957528480 | 11820 | 11810 | 11820 | 11810 | 64 |
| 376 | 20241204 | 130300 | 1956772450 | 11810 | 11830 | 11840 | 11810 | 99 |
| 377 | 20241204 | 130200 | 1955601090 | 11850 | 11840 | 11850 | 11840 | 86 |
| 378 | 20241204 | 130100 | 1954582480 | 11850 | 11820 | 11850 | 11820 | 916 |
| 379 | 20241204 | 130000 | 1943752420 | 11810 | 11810 | 11820 | 11810 | 325 |
| 380 | 20241204 | 125900 | 1939913300 | 11810 | 11810 | 11820 | 11810 | 221 |
| 381 | 20241204 | 125800 | 1937301360 | 11810 | 11810 | 11820 | 11810 | 187 |
| 382 | 20241204 | 125700 | 1935092030 | 11810 | 11800 | 11810 | 11800 | 89 |
| 383 | 20241204 | 125600 | 1934040970 | 11800 | 11800 | 11810 | 11800 | 149 |
| 384 | 20241204 | 125500 | 1932281560 | 11800 | 11790 | 11810 | 11780 | 473 |
| 385 | 20241204 | 125400 | 1926706120 | 11800 | 11800 | 11800 | 11800 | 107 |
| 386 | 20241204 | 125300 | 1925443520 | 11800 | 11780 | 11800 | 11780 | 62 |
| 387 | 20241204 | 125200 | 1924712790 | 11790 | 11790 | 11800 | 11790 | 169 |
| 388 | 20241204 | 125100 | 1922719580 | 11790 | 11790 | 11790 | 11790 | 86 |
| 389 | 20241204 | 125000 | 1921705640 | 11780 | 11790 | 11790 | 11750 | 494 |
| 390 | 20241204 | 124900 | 1915892000 | 11800 | 11780 | 11800 | 11780 | 505 |
| 391 | 20241204 | 124800 | 1909936190 | 11770 | 11770 | 11780 | 11770 | 578 |
| 392 | 20241204 | 124700 | 1903132120 | 11770 | 11760 | 11770 | 11760 | 109 |
| 393 | 20241204 | 124600 | 1901849410 | 11750 | 11770 | 11790 | 11750 | 2022 |
| 394 | 20241204 | 124500 | 1878069950 | 11790 | 11770 | 11790 | 11770 | 682 |
| 395 | 20241204 | 124400 | 1870037520 | 11780 | 11770 | 11780 | 11770 | 103 |
| 396 | 20241204 | 124300 | 1868824350 | 11760 | 11760 | 11760 | 11760 | 3 |
| 397 | 20241204 | 124200 | 1868789070 | 11760 | 11770 | 11780 | 11760 | 128 |
| 398 | 20241204 | 124100 | 1867282070 | 11770 | 11770 | 11770 | 11760 | 178 |
| 399 | 20241204 | 124000 | 1865187150 | 11770 | 11760 | 11780 | 11760 | 1504 |
| 400 | 20241204 | 123900 | 1847499000 | 11770 | 11770 | 11770 | 11760 | 354 |
| 401 | 20241204 | 123800 | 1843332800 | 11770 | 11770 | 11770 | 11760 | 405 |
| 402 | 20241204 | 123700 | 1838566120 | 11770 | 11760 | 11770 | 11760 | 1004 |
| 403 | 20241204 | 123600 | 1826754300 | 11770 | 11770 | 11770 | 11770 | 86 |
| 404 | 20241204 | 123500 | 1825742080 | 11760 | 11770 | 11780 | 11760 | 623 |
| 405 | 20241204 | 123400 | 1818410990 | 11780 | 11770 | 11780 | 11770 | 96 |
| 406 | 20241204 | 123300 | 1817280540 | 11780 | 11770 | 11780 | 11770 | 133 |
| 407 | 20241204 | 123200 | 1815714340 | 11770 | 11760 | 11770 | 11760 | 101 |
| 408 | 20241204 | 123100 | 1814525720 | 11770 | 11770 | 11770 | 11770 | 86 |
| 409 | 20241204 | 123000 | 1813513500 | 11770 | 11780 | 11780 | 11760 | 214 |
| 410 | 20241204 | 122900 | 1810995880 | 11780 | 11770 | 11780 | 11770 | 158 |
| 411 | 20241204 | 122800 | 1809135660 | 11780 | 11780 | 11780 | 11760 | 202 |
| 412 | 20241204 | 122700 | 1806756340 | 11780 | 11770 | 11780 | 11770 | 117 |
| 413 | 20241204 | 122600 | 1805378750 | 11770 | 11770 | 11780 | 11770 | 95 |
| 414 | 20241204 | 122500 | 1804259740 | 11770 | 11770 | 11770 | 11760 | 394 |
| 415 | 20241204 | 122400 | 1799625230 | 11780 | 11780 | 11790 | 11780 | 111 |
| 416 | 20241204 | 122300 | 1798317020 | 11780 | 11780 | 11780 | 11780 | 68 |
| 417 | 20241204 | 122200 | 1797515980 | 11770 | 11780 | 11790 | 11770 | 91 |
| 418 | 20241204 | 122100 | 1796443420 | 11780 | 11780 | 11780 | 11770 | 182 |
| 419 | 20241204 | 122000 | 1794299730 | 11780 | 11770 | 11780 | 11770 | 467 |
| 420 | 20241204 | 121900 | 1788802970 | 11800 | 11780 | 11800 | 11780 | 116 |
| 421 | 20241204 | 121800 | 1787434830 | 11790 | 11780 | 11790 | 11780 | 133 |
| 422 | 20241204 | 121700 | 1785867230 | 11790 | 11780 | 11790 | 11780 | 106 |
| 423 | 20241204 | 121600 | 1784617690 | 11780 | 11780 | 11790 | 11780 | 132 |
| 424 | 20241204 | 121500 | 1783061660 | 11780 | 11780 | 11780 | 11770 | 233 |
| 425 | 20241204 | 121400 | 1780318090 | 11780 | 11800 | 11800 | 11770 | 304 |
| 426 | 20241204 | 121300 | 1776739500 | 11800 | 11790 | 11800 | 11770 | 291 |
| 427 | 20241204 | 121200 | 1773310970 | 11800 | 11790 | 11800 | 11790 | 91 |
| 428 | 20241204 | 121100 | 1772237530 | 11800 | 11790 | 11800 | 11790 | 96 |
| 429 | 20241204 | 121000 | 1771105160 | 11780 | 11780 | 11800 | 11780 | 458 |
| 430 | 20241204 | 120900 | 1765707980 | 11790 | 11800 | 11800 | 11790 | 133 |
| 431 | 20241204 | 120800 | 1764139040 | 11790 | 11790 | 11800 | 11790 | 113 |
| 432 | 20241204 | 120700 | 1762805910 | 11790 | 11790 | 11800 | 11790 | 135 |
| 433 | 20241204 | 120600 | 1761213400 | 11790 | 11790 | 11800 | 11790 | 115 |
| 434 | 20241204 | 120500 | 1759856690 | 11790 | 11800 | 11800 | 11770 | 454 |
| 435 | 20241204 | 120400 | 1754507660 | 11800 | 11790 | 11800 | 11790 | 78 |
| 436 | 20241204 | 120300 | 1753587290 | 11790 | 11800 | 11810 | 11790 | 101 |
| 437 | 20241204 | 120200 | 1752395170 | 11820 | 11820 | 11820 | 11820 | 87 |
| 438 | 20241204 | 120100 | 1751366830 | 11800 | 11800 | 11810 | 11790 | 909 |
| 439 | 20241204 | 120000 | 1740639800 | 11790 | 11810 | 11810 | 11790 | 236 |
| 440 | 20241204 | 115900 | 1737853790 | 11830 | 11820 | 11830 | 11820 | 87 |
| 441 | 20241204 | 115800 | 1736825120 | 11820 | 11810 | 11820 | 11810 | 200 |
| 442 | 20241204 | 115700 | 1734461320 | 11820 | 11810 | 11820 | 11810 | 108 |
| 443 | 20241204 | 115600 | 1733184770 | 11810 | 11800 | 11810 | 11800 | 67 |
| 444 | 20241204 | 115500 | 1732393520 | 11800 | 11810 | 11810 | 11790 | 414 |
| 445 | 20241204 | 115400 | 1727509050 | 11810 | 11800 | 11810 | 11800 | 105 |
| 446 | 20241204 | 115300 | 1726270010 | 11800 | 11810 | 11820 | 11800 | 626 |
| 447 | 20241204 | 115200 | 1718881210 | 11810 | 11810 | 11820 | 11810 | 195 |
| 448 | 20241204 | 115100 | 1716576920 | 11820 | 11810 | 11820 | 11810 | 87 |
| 449 | 20241204 | 115000 | 1715549250 | 11790 | 11800 | 11800 | 11780 | 469 |
| 450 | 20241204 | 114900 | 1710018060 | 11800 | 11810 | 11820 | 11800 | 125 |
| 451 | 20241204 | 114800 | 1708541290 | 11810 | 11800 | 11810 | 11800 | 167 |
| 452 | 20241204 | 114700 | 1706569140 | 11800 | 11790 | 11800 | 11790 | 77 |
| 453 | 20241204 | 114600 | 1705661060 | 11800 | 11780 | 11810 | 11780 | 225 |
| 454 | 20241204 | 114500 | 1703005980 | 11800 | 11770 | 11800 | 11770 | 197 |
| 455 | 20241204 | 114400 | 1700687210 | 11800 | 11800 | 11810 | 11800 | 87 |
| 456 | 20241204 | 114300 | 1699660280 | 11800 | 11790 | 11800 | 11790 | 126 |
| 457 | 20241204 | 114200 | 1698174560 | 11790 | 11800 | 11810 | 11790 | 128 |
| 458 | 20241204 | 114100 | 1696664000 | 11810 | 11800 | 11810 | 11800 | 86 |
| 459 | 20241204 | 114000 | 1695649110 | 11800 | 11790 | 11800 | 11780 | 430 |
| 460 | 20241204 | 113900 | 1690580660 | 11790 | 11780 | 11790 | 11780 | 220 |
| 461 | 20241204 | 113800 | 1687987000 | 11790 | 11800 | 11800 | 11790 | 87 |
| 462 | 20241204 | 113700 | 1686960410 | 11790 | 11790 | 11790 | 11790 | 96 |
| 463 | 20241204 | 113600 | 1685828570 | 11790 | 11780 | 11790 | 11780 | 89 |
| 464 | 20241204 | 113500 | 1684779290 | 11780 | 11790 | 11790 | 11770 | 566 |
| 465 | 20241204 | 113400 | 1678114120 | 11790 | 11790 | 11790 | 11790 | 202 |
| 466 | 20241204 | 113300 | 1675732540 | 11790 | 11780 | 11790 | 11780 | 89 |
| 467 | 20241204 | 113200 | 1674683260 | 11780 | 11770 | 11790 | 11770 | 107 |
| 468 | 20241204 | 113100 | 1673422480 | 11780 | 11780 | 11780 | 11780 | 210 |
| 469 | 20241204 | 113000 | 1670948680 | 11770 | 11780 | 11780 | 11760 | 194 |
| 470 | 20241204 | 112900 | 1668665620 | 11780 | 11770 | 11780 | 11770 | 187 |
| 471 | 20241204 | 112800 | 1666462990 | 11780 | 11770 | 11780 | 11770 | 110 |
| 472 | 20241204 | 112700 | 1665168180 | 11760 | 11770 | 11780 | 11760 | 141 |
| 473 | 20241204 | 112600 | 1663507860 | 11760 | 11770 | 11770 | 11760 | 161 |
| 474 | 20241204 | 112500 | 1661613630 | 11760 | 11780 | 11780 | 11760 | 499 |
| 475 | 20241204 | 112400 | 1655743430 | 11780 | 11770 | 11780 | 11770 | 44 |
| 476 | 20241204 | 112300 | 1655225150 | 11770 | 11770 | 11780 | 11770 | 211 |
| 477 | 20241204 | 112200 | 1652739870 | 11770 | 11770 | 11770 | 11770 | 811 |
| 478 | 20241204 | 112100 | 1643194400 | 11770 | 11760 | 11770 | 11760 | 346 |
| 479 | 20241204 | 112000 | 1639122140 | 11760 | 11760 | 11770 | 11760 | 540 |
| 480 | 20241204 | 111900 | 1632770780 | 11770 | 11770 | 11780 | 11770 | 1332 |
| 481 | 20241204 | 111800 | 1617089860 | 11770 | 11770 | 11780 | 11770 | 334 |
| 482 | 20241204 | 111700 | 1613156970 | 11770 | 11770 | 11780 | 11770 | 446 |
| 483 | 20241204 | 111600 | 1607906650 | 11780 | 11820 | 11820 | 11780 | 12130 |
| 484 | 20241204 | 111500 | 1464778650 | 11810 | 11810 | 11820 | 11810 | 690 |
| 485 | 20241204 | 111400 | 1456628880 | 11820 | 11810 | 11820 | 11810 | 408 |
| 486 | 20241204 | 111300 | 1451809440 | 11820 | 11820 | 11820 | 11810 | 10879 |
| 487 | 20241204 | 111200 | 1323224560 | 11820 | 11810 | 11820 | 11810 | 102 |
| 488 | 20241204 | 111100 | 1322019060 | 11820 | 11830 | 11830 | 11820 | 398 |
| 489 | 20241204 | 111000 | 1317313140 | 11830 | 11830 | 11850 | 11820 | 410 |
| 490 | 20241204 | 110900 | 1312463140 | 11840 | 11840 | 11850 | 11840 | 187 |
| 491 | 20241204 | 110800 | 1310248820 | 11840 | 11840 | 11840 | 11840 | 86 |
| 492 | 20241204 | 110700 | 1309230580 | 11840 | 11830 | 11840 | 11830 | 150 |
| 493 | 20241204 | 110600 | 1307455110 | 11840 | 11830 | 11840 | 11830 | 129 |
| 494 | 20241204 | 110500 | 1305927920 | 11820 | 11830 | 11830 | 11820 | 1309 |
| 495 | 20241204 | 110400 | 1290455270 | 11830 | 11840 | 11840 | 11830 | 91 |
| 496 | 20241204 | 110300 | 1289377880 | 11830 | 11830 | 11830 | 11830 | 181 |
| 497 | 20241204 | 110200 | 1287236650 | 11830 | 11830 | 11830 | 11820 | 544 |
| 498 | 20241204 | 110100 | 1280802330 | 11830 | 11830 | 11830 | 11830 | 87 |
| 499 | 20241204 | 110000 | 1279773120 | 11820 | 11840 | 11840 | 11820 | 1244 |
| 500 | 20241204 | 105900 | 1265055520 | 11850 | 11850 | 11850 | 11850 | 86 |
| 501 | 20241204 | 105800 | 1264036420 | 11840 | 11840 | 11860 | 11840 | 136 |
| 502 | 20241204 | 105700 | 1262424390 | 11850 | 11850 | 11860 | 11850 | 136 |
| 503 | 20241204 | 105600 | 1260811930 | 11840 | 11840 | 11840 | 11830 | 63 |
| 504 | 20241204 | 105500 | 1260066140 | 11840 | 11850 | 11850 | 11830 | 393 |
| 505 | 20241204 | 105400 | 1255414160 | 11860 | 11850 | 11860 | 11850 | 337 |
| 506 | 20241204 | 105300 | 1251419830 | 11850 | 11840 | 11850 | 11830 | 586 |
| 507 | 20241204 | 105200 | 1244481670 | 11840 | 11830 | 11840 | 11830 | 109 |
| 508 | 20241204 | 105100 | 1243191250 | 11840 | 11840 | 11840 | 11830 | 922 |
| 509 | 20241204 | 105000 | 1232274990 | 11840 | 11850 | 11850 | 11840 | 1429 |
| 510 | 20241204 | 104900 | 1215348070 | 11850 | 11860 | 11860 | 11850 | 224 |
| 511 | 20241204 | 104800 | 1212692810 | 11860 | 11870 | 11870 | 11860 | 150 |
| 512 | 20241204 | 104700 | 1210912440 | 11870 | 11860 | 11870 | 11860 | 87 |
| 513 | 20241204 | 104600 | 1209880610 | 11870 | 11870 | 11870 | 11860 | 853 |
| 514 | 20241204 | 104500 | 1199759640 | 11880 | 11870 | 11880 | 11870 | 263 |
| 515 | 20241204 | 104400 | 1196636970 | 11870 | 11880 | 11880 | 11870 | 153 |
| 516 | 20241204 | 104300 | 1194820000 | 11870 | 11870 | 11880 | 11870 | 216 |
| 517 | 20241204 | 104200 | 1192254210 | 11870 | 11870 | 11880 | 11870 | 111 |
| 518 | 20241204 | 104100 | 1190936220 | 11880 | 11870 | 11880 | 11870 | 86 |
| 519 | 20241204 | 104000 | 1189914960 | 11870 | 11860 | 11870 | 11860 | 355 |
| 520 | 20241204 | 103900 | 1185703790 | 11870 | 11870 | 11880 | 11870 | 419 |
| 521 | 20241204 | 103800 | 1180729400 | 11880 | 11880 | 11880 | 11880 | 86 |
| 522 | 20241204 | 103700 | 1179707720 | 11880 | 11880 | 11890 | 11870 | 185 |
| 523 | 20241204 | 103600 | 1177509200 | 11880 | 11880 | 11890 | 11880 | 263 |
| 524 | 20241204 | 103500 | 1174382600 | 11880 | 11890 | 11890 | 11870 | 466 |
| 525 | 20241204 | 103400 | 1168845410 | 11890 | 11900 | 11900 | 11890 | 130 |
| 526 | 20241204 | 103300 | 1167298850 | 11890 | 11900 | 11910 | 11890 | 88 |
| 527 | 20241204 | 103200 | 1166251210 | 11900 | 11900 | 11900 | 11890 | 150 |
| 528 | 20241204 | 103100 | 1164466510 | 11900 | 11900 | 11910 | 11900 | 140 |
| 529 | 20241204 | 103000 | 1162799840 | 11900 | 11880 | 11900 | 11870 | 798 |
| 530 | 20241204 | 102900 | 1153320240 | 11890 | 11900 | 11900 | 11890 | 164 |
| 531 | 20241204 | 102800 | 1151369360 | 11890 | 11900 | 11920 | 11890 | 99 |
| 532 | 20241204 | 102700 | 1150190670 | 11910 | 11900 | 11910 | 11900 | 143 |
| 533 | 20241204 | 102600 | 1148488110 | 11910 | 11900 | 11910 | 11900 | 136 |
| 534 | 20241204 | 102500 | 1146869700 | 11900 | 11900 | 11910 | 11900 | 960 |
| 535 | 20241204 | 102400 | 1135444350 | 11900 | 11890 | 11900 | 11890 | 100 |
| 536 | 20241204 | 102300 | 1134254630 | 11910 | 11900 | 11920 | 11900 | 130 |
| 537 | 20241204 | 102200 | 1132706610 | 11910 | 11900 | 11910 | 11900 | 86 |
| 538 | 20241204 | 102100 | 1131682700 | 11900 | 11890 | 11900 | 11880 | 103 |
| 539 | 20241204 | 102000 | 1130457640 | 11880 | 11890 | 11900 | 11870 | 464 |
| 540 | 20241204 | 101900 | 1124945200 | 11900 | 11900 | 11920 | 11900 | 103 |
| 541 | 20241204 | 101800 | 1123718950 | 11910 | 11890 | 11910 | 11890 | 98 |
| 542 | 20241204 | 101700 | 1122553270 | 11880 | 11900 | 11910 | 11880 | 105 |
| 543 | 20241204 | 101600 | 1121303680 | 11920 | 11900 | 11920 | 11900 | 1334 |
| 544 | 20241204 | 101500 | 1105408400 | 11910 | 11880 | 11910 | 11870 | 513 |
| 545 | 20241204 | 101400 | 1099310380 | 11890 | 11880 | 11890 | 11880 | 149 |
| 546 | 20241204 | 101300 | 1097539490 | 11880 | 11880 | 11880 | 11880 | 86 |
| 547 | 20241204 | 101200 | 1096517810 | 11890 | 11880 | 11890 | 11880 | 86 |
| 548 | 20241204 | 101100 | 1095495520 | 11880 | 11870 | 11880 | 11870 | 95 |
| 549 | 20241204 | 101000 | 1094366990 | 11880 | 11890 | 11900 | 11870 | 705 |
| 550 | 20241204 | 100900 | 1085987360 | 11900 | 11900 | 11910 | 11900 | 89 |
| 551 | 20241204 | 100800 | 1084927790 | 11900 | 11900 | 11920 | 11900 | 262 |
| 552 | 20241204 | 100700 | 1081808760 | 11900 | 11900 | 11920 | 11900 | 162 |
| 553 | 20241204 | 100600 | 1079879800 | 11910 | 11900 | 11910 | 11900 | 150 |
| 554 | 20241204 | 100500 | 1078093870 | 11900 | 11900 | 11900 | 11890 | 548 |
| 555 | 20241204 | 100400 | 1071577100 | 11900 | 11900 | 11920 | 11900 | 158 |
| 556 | 20241204 | 100300 | 1069694780 | 11900 | 11890 | 11910 | 11890 | 346 |
| 557 | 20241204 | 100200 | 1065577350 | 11900 | 11850 | 11900 | 11850 | 183 |
| 558 | 20241204 | 100100 | 1063401000 | 11840 | 11840 | 11900 | 11830 | 565 |
| 559 | 20241204 | 100000 | 1056713720 | 11830 | 11840 | 11840 | 11820 | 6395 |
| 560 | 20241204 | 095900 | 981087330 | 11850 | 11850 | 11890 | 11850 | 262 |
| 561 | 20241204 | 095800 | 977981640 | 11840 | 11870 | 11900 | 11820 | 14314 |
| 562 | 20241204 | 095700 | 808618600 | 11870 | 11880 | 11890 | 11870 | 123 |
| 563 | 20241204 | 095600 | 807156770 | 11880 | 11890 | 11890 | 11870 | 96 |
| 564 | 20241204 | 095500 | 806016210 | 11860 | 11870 | 11870 | 11860 | 315 |
| 565 | 20241204 | 095400 | 802279430 | 11860 | 11890 | 11890 | 11860 | 193 |
| 566 | 20241204 | 095300 | 799986540 | 11880 | 11900 | 11900 | 11880 | 176 |
| 567 | 20241204 | 095200 | 797892500 | 11900 | 11890 | 11910 | 11890 | 161 |
| 568 | 20241204 | 095100 | 795975330 | 11890 | 11880 | 11900 | 11880 | 563 |
| 569 | 20241204 | 095000 | 789281420 | 11870 | 11880 | 11890 | 11870 | 753 |
| 570 | 20241204 | 094900 | 780335460 | 11890 | 11890 | 11890 | 11880 | 413 |
| 571 | 20241204 | 094800 | 775428020 | 11880 | 11880 | 11890 | 11880 | 427 |
| 572 | 20241204 | 094700 | 770354400 | 11880 | 11890 | 11900 | 11880 | 108 |
| 573 | 20241204 | 094600 | 769069440 | 11890 | 11870 | 11890 | 11870 | 389 |
| 574 | 20241204 | 094500 | 764444940 | 11870 | 11850 | 11870 | 11840 | 921 |
| 575 | 20241204 | 094400 | 753523770 | 11860 | 11860 | 11860 | 11850 | 206 |
| 576 | 20241204 | 094300 | 751080810 | 11850 | 11860 | 11860 | 11850 | 396 |
| 577 | 20241204 | 094200 | 746386800 | 11860 | 11890 | 11890 | 11860 | 2163 |
| 578 | 20241204 | 094100 | 720693730 | 11890 | 11920 | 11930 | 11890 | 7849 |
| 579 | 20241204 | 094000 | 627195990 | 11920 | 11920 | 11930 | 11920 | 3281 |
| 580 | 20241204 | 093900 | 588084030 | 11930 | 11920 | 11930 | 11920 | 12653 |
| 581 | 20241204 | 093800 | 437257790 | 11920 | 11950 | 11950 | 11920 | 2274 |
| 582 | 20241204 | 093700 | 410147210 | 11930 | 11950 | 11950 | 11930 | 2360 |
| 583 | 20241204 | 093600 | 381986100 | 11940 | 11940 | 11950 | 11940 | 193 |
| 584 | 20241204 | 093500 | 379680270 | 11940 | 11980 | 11990 | 11940 | 539 |
| 585 | 20241204 | 093400 | 373232030 | 11990 | 11990 | 12000 | 11990 | 110 |
| 586 | 20241204 | 093300 | 371913120 | 11980 | 11950 | 11980 | 11950 | 51 |
| 587 | 20241204 | 093200 | 371302240 | 11960 | 11970 | 11980 | 11960 | 222 |
| 588 | 20241204 | 093100 | 368646200 | 11970 | 11960 | 11980 | 11960 | 33 |
| 589 | 20241204 | 093000 | 368251070 | 11950 | 11950 | 11960 | 11940 | 459 |
| 590 | 20241204 | 092900 | 362764850 | 11960 | 11970 | 11970 | 11950 | 126 |
| 591 | 20241204 | 092800 | 361256900 | 11960 | 12000 | 12000 | 11950 | 267 |
| 592 | 20241204 | 092700 | 358056140 | 11990 | 11960 | 12040 | 11960 | 43 |
| 593 | 20241204 | 092600 | 357540540 | 11980 | 11990 | 12040 | 11950 | 857 |
| 594 | 20241204 | 092500 | 347249350 | 11990 | 11950 | 11990 | 11940 | 428 |
| 595 | 20241204 | 092400 | 342127900 | 11940 | 11930 | 11990 | 11930 | 1344 |
| 596 | 20241204 | 092300 | 326037760 | 11930 | 11980 | 11990 | 11930 | 90 |
| 597 | 20241204 | 092200 | 324959320 | 11980 | 11980 | 11980 | 11920 | 230 |
| 598 | 20241204 | 092100 | 322214050 | 11920 | 11910 | 12000 | 11910 | 206 |
| 599 | 20241204 | 092000 | 319752230 | 11950 | 11940 | 11950 | 11900 | 546 |
| 600 | 20241204 | 091900 | 313236210 | 11940 | 11910 | 11940 | 11890 | 1450 |
| 601 | 20241204 | 091800 | 295977130 | 11910 | 11890 | 11910 | 11880 | 2070 |
| 602 | 20241204 | 091700 | 271359640 | 11890 | 11890 | 11900 | 11890 | 411 |
| 603 | 20241204 | 091600 | 266469540 | 11890 | 11910 | 11920 | 11880 | 1280 |
| 604 | 20241204 | 091500 | 251236830 | 11910 | 11910 | 11960 | 11910 | 321 |
| 605 | 20241204 | 091400 | 247407480 | 11920 | 11990 | 11990 | 11920 | 2654 |
| 606 | 20241204 | 091300 | 215719790 | 11980 | 12000 | 12010 | 11980 | 1516 |
| 607 | 20241204 | 091200 | 197540880 | 11990 | 11980 | 12000 | 11980 | 142 |
| 608 | 20241204 | 091100 | 195837280 | 11980 | 11990 | 12000 | 11980 | 208 |
| 609 | 20241204 | 091000 | 193342710 | 11980 | 11960 | 11980 | 11950 | 316 |
| 610 | 20241204 | 090900 | 189561070 | 11950 | 11930 | 11950 | 11930 | 1481 |
| 611 | 20241204 | 090800 | 171872060 | 11940 | 11950 | 11970 | 11930 | 716 |
| 612 | 20241204 | 090700 | 163320670 | 11930 | 11950 | 11970 | 11920 | 228 |
| 613 | 20241204 | 090600 | 160597090 | 11940 | 11890 | 11940 | 11890 | 573 |
| 614 | 20241204 | 090500 | 153774920 | 11900 | 11920 | 11930 | 11870 | 1942 |
| 615 | 20241204 | 090400 | 130664230 | 11920 | 11970 | 11970 | 11910 | 183 |
| 616 | 20241204 | 090300 | 128481750 | 11910 | 11900 | 11980 | 11900 | 55 |
| 617 | 20241204 | 090200 | 127826290 | 11990 | 12050 | 12060 | 11880 | 542 |
| 618 | 20241204 | 090100 | 121364630 | 12060 | 11780 | 12060 | 11780 | 1801 |
| 619 | 20241204 | 090000 | 100058080 | 11770 | 11830 | 11830 | 11770 | 8456 |