33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 3 | 20241202 | 191600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20241202 | 191500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20241202 | 191400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20241202 | 191300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20241202 | 191200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20241202 | 191100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20241202 | 191000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20241202 | 190900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20241202 | 190800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20241202 | 190700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20241202 | 190600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20241202 | 190500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20241202 | 190400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20241202 | 190300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20241202 | 190200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20241202 | 190100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20241202 | 190000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20241202 | 185900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20241202 | 185800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20241202 | 185700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20241202 | 185600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20241202 | 185500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20241202 | 185400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20241202 | 185300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20241202 | 185200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20241202 | 185100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20241202 | 185000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20241202 | 184900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20241202 | 184800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20241202 | 184700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 33 | 20241202 | 184600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20241202 | 184500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20241202 | 184400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20241202 | 184300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20241202 | 184200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20241202 | 184100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20241202 | 184000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20241202 | 183900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20241202 | 183800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20241202 | 183700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20241202 | 183600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20241202 | 183500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20241202 | 183400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20241202 | 183300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20241202 | 183200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20241202 | 183100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20241202 | 183000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20241202 | 182900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20241202 | 182800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20241202 | 182700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20241202 | 182600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20241202 | 182500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20241202 | 182400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20241202 | 182300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20241202 | 182200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20241202 | 182100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20241202 | 182000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20241202 | 181900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20241202 | 181800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20241202 | 181700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 63 | 20241202 | 181600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20241202 | 181500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20241202 | 181400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20241202 | 181300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20241202 | 181200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20241202 | 181100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20241202 | 181000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20241202 | 180900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20241202 | 180800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20241202 | 180700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20241202 | 180600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20241202 | 180500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20241202 | 180400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20241202 | 180300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20241202 | 180200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20241202 | 180100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20241202 | 180000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20241202 | 175900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20241202 | 175800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20241202 | 175700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20241202 | 175600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20241202 | 175500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20241202 | 175400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20241202 | 175300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20241202 | 175200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20241202 | 175100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20241202 | 175000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20241202 | 174900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20241202 | 174800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20241202 | 174700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 93 | 20241202 | 174600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20241202 | 174500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20241202 | 174400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20241202 | 174300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20241202 | 174200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20241202 | 174100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20241202 | 174000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20241202 | 173900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20241202 | 173800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20241202 | 173700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20241202 | 173600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20241202 | 173500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20241202 | 173400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20241202 | 173300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20241202 | 173200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20241202 | 173100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20241202 | 173000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20241202 | 172900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20241202 | 172800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20241202 | 172700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20241202 | 172600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20241202 | 172500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20241202 | 172400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20241202 | 172300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20241202 | 172200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20241202 | 172100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20241202 | 172000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20241202 | 171900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20241202 | 171800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20241202 | 171700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 123 | 20241202 | 171600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20241202 | 171500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20241202 | 171400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20241202 | 171300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20241202 | 171200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20241202 | 171100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20241202 | 171000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20241202 | 170900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20241202 | 170800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20241202 | 170700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20241202 | 170600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20241202 | 170500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20241202 | 170400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20241202 | 170300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20241202 | 170200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20241202 | 170100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20241202 | 170000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20241202 | 165900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20241202 | 165800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20241202 | 165700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20241202 | 165600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20241202 | 165500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20241202 | 165400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20241202 | 165300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20241202 | 165200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20241202 | 165100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20241202 | 165000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20241202 | 164900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20241202 | 164800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20241202 | 164700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 153 | 20241202 | 164600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20241202 | 164500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20241202 | 164400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20241202 | 164300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20241202 | 164200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20241202 | 164100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20241202 | 164000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20241202 | 163900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20241202 | 163800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20241202 | 163700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20241202 | 163600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20241202 | 163500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20241202 | 163400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20241202 | 163300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20241202 | 163200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20241202 | 163100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20241202 | 163000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20241202 | 162900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20241202 | 162800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20241202 | 162700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20241202 | 162600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20241202 | 162500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20241202 | 162400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20241202 | 162300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20241202 | 162200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20241202 | 162100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20241202 | 162000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20241202 | 161900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20241202 | 161800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20241202 | 161700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 183 | 20241202 | 161600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20241202 | 161500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20241202 | 161400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20241202 | 161300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20241202 | 161200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20241202 | 161100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20241202 | 161000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20241202 | 160900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20241202 | 160800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20241202 | 160700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20241202 | 160600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20241202 | 160500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20241202 | 160400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20241202 | 160300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20241202 | 160200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20241202 | 160100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20241202 | 160000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20241202 | 155900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20241202 | 155800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20241202 | 155700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20241202 | 155600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20241202 | 155500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20241202 | 155400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20241202 | 155300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20241202 | 155200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20241202 | 155100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20241202 | 155000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20241202 | 154900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20241202 | 154800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20241202 | 154700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 213 | 20241202 | 154600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20241202 | 154500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20241202 | 154400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20241202 | 154300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20241202 | 154200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20241202 | 154100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20241202 | 154000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20241202 | 153900 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20241202 | 153800 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20241202 | 153700 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20241202 | 153600 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20241202 | 153500 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20241202 | 153400 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20241202 | 153300 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 227 | 20241202 | 153200 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 228 | 20241202 | 153100 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20241202 | 153000 | 8143610560 | 13920 | 13920 | 13920 | 13920 | 5909 |
| 230 | 20241202 | 152900 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 231 | 20241202 | 152800 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 232 | 20241202 | 152700 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 233 | 20241202 | 152600 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 234 | 20241202 | 152500 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 235 | 20241202 | 152400 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 236 | 20241202 | 152300 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 237 | 20241202 | 152200 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 238 | 20241202 | 152100 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 239 | 20241202 | 152000 | 8061357280 | 13910 | 13910 | 13910 | 13910 | 0 |
| 240 | 20241202 | 151900 | 8061357280 | 13910 | 13950 | 13950 | 13910 | 1232 |
| 241 | 20241202 | 151800 | 8044202080 | 13940 | 13940 | 13940 | 13900 | 3230 |
| 242 | 20241202 | 151700 | 7999260980 | 13930 | 13960 | 13960 | 13910 | 703 |
| 243 | 20241202 | 151600 | 7989469000 | 13960 | 13960 | 13960 | 13950 | 419 |
| 244 | 20241202 | 151500 | 7983622780 | 13960 | 13970 | 13970 | 13950 | 1240 |
| 245 | 20241202 | 151400 | 7966311990 | 13950 | 13940 | 13970 | 13940 | 1176 |
| 246 | 20241202 | 151300 | 7949895340 | 13940 | 13920 | 13940 | 13910 | 386 |
| 247 | 20241202 | 151200 | 7944519240 | 13920 | 13910 | 13920 | 13900 | 860 |
| 248 | 20241202 | 151100 | 7932558880 | 13910 | 13920 | 13940 | 13900 | 1969 |
| 249 | 20241202 | 151000 | 7905172300 | 13920 | 13950 | 13960 | 13910 | 2345 |
| 250 | 20241202 | 150900 | 7872511170 | 13940 | 13950 | 13960 | 13940 | 495 |
| 251 | 20241202 | 150800 | 7865603420 | 13950 | 13950 | 13960 | 13950 | 156 |
| 252 | 20241202 | 150700 | 7863426700 | 13950 | 13940 | 13960 | 13940 | 829 |
| 253 | 20241202 | 150600 | 7851868450 | 13940 | 13960 | 13970 | 13940 | 520 |
| 254 | 20241202 | 150500 | 7844610600 | 13960 | 13960 | 13960 | 13950 | 296 |
| 255 | 20241202 | 150400 | 7840480410 | 13950 | 13960 | 13960 | 13950 | 823 |
| 256 | 20241202 | 150300 | 7828998100 | 13960 | 13930 | 13960 | 13920 | 1601 |
| 257 | 20241202 | 150200 | 7806684000 | 13930 | 13930 | 13940 | 13930 | 548 |
| 258 | 20241202 | 150100 | 7799050240 | 13930 | 13940 | 13940 | 13930 | 1267 |
| 259 | 20241202 | 150000 | 7781396660 | 13950 | 13950 | 13990 | 13950 | 1741 |
| 260 | 20241202 | 145900 | 7757101270 | 13950 | 13950 | 13950 | 13940 | 1165 |
| 261 | 20241202 | 145800 | 7740849920 | 13950 | 13920 | 13950 | 13910 | 908 |
| 262 | 20241202 | 145700 | 7728200240 | 13920 | 13900 | 13960 | 13700 | 7467 |
| 263 | 20241202 | 145600 | 7624901220 | 13900 | 13910 | 13920 | 13860 | 5973 |
| 264 | 20241202 | 145500 | 7542021570 | 13910 | 13900 | 13990 | 13860 | 4755 |
| 265 | 20241202 | 145400 | 7475971670 | 13900 | 13950 | 13970 | 13900 | 2295 |
| 266 | 20241202 | 145300 | 7444003950 | 13950 | 13930 | 13950 | 13930 | 469 |
| 267 | 20241202 | 145200 | 7437461430 | 13930 | 13950 | 13960 | 13910 | 2220 |
| 268 | 20241202 | 145100 | 7406533660 | 13940 | 13990 | 14000 | 13940 | 2323 |
| 269 | 20241202 | 145000 | 7374097360 | 13990 | 14010 | 14010 | 13980 | 3537 |
| 270 | 20241202 | 144900 | 7324569650 | 14010 | 14020 | 14020 | 14010 | 2466 |
| 271 | 20241202 | 144800 | 7290019260 | 14020 | 14030 | 14030 | 14020 | 1080 |
| 272 | 20241202 | 144700 | 7274876150 | 14020 | 14010 | 14030 | 14010 | 81 |
| 273 | 20241202 | 144600 | 7273740140 | 14020 | 14030 | 14030 | 14010 | 1061 |
| 274 | 20241202 | 144500 | 7258864450 | 14020 | 14020 | 14030 | 14020 | 1602 |
| 275 | 20241202 | 144400 | 7236401290 | 14030 | 14030 | 14030 | 14020 | 191 |
| 276 | 20241202 | 144300 | 7233721600 | 14030 | 14030 | 14030 | 14020 | 179 |
| 277 | 20241202 | 144200 | 7231210920 | 14030 | 14030 | 14030 | 14020 | 1014 |
| 278 | 20241202 | 144100 | 7216985060 | 14030 | 14030 | 14030 | 14020 | 169 |
| 279 | 20241202 | 144000 | 7214614560 | 14030 | 14020 | 14030 | 14020 | 883 |
| 280 | 20241202 | 143900 | 7202234150 | 14020 | 14020 | 14030 | 14010 | 334 |
| 281 | 20241202 | 143800 | 7197549770 | 14020 | 14010 | 14020 | 14010 | 925 |
| 282 | 20241202 | 143700 | 7184584380 | 14010 | 14020 | 14020 | 14010 | 161 |
| 283 | 20241202 | 143600 | 7182327560 | 14020 | 14020 | 14020 | 14010 | 389 |
| 284 | 20241202 | 143500 | 7176874020 | 14020 | 14020 | 14020 | 14020 | 93 |
| 285 | 20241202 | 143400 | 7175570160 | 14020 | 14020 | 14030 | 14010 | 727 |
| 286 | 20241202 | 143300 | 7165376930 | 14020 | 14000 | 14020 | 14000 | 325 |
| 287 | 20241202 | 143200 | 7160823830 | 13990 | 13990 | 13990 | 13990 | 99 |
| 288 | 20241202 | 143100 | 7159438820 | 13990 | 13990 | 13990 | 13980 | 278 |
| 289 | 20241202 | 143000 | 7155550980 | 13990 | 14010 | 14010 | 13990 | 622 |
| 290 | 20241202 | 142900 | 7146844910 | 14010 | 14010 | 14010 | 14000 | 1726 |
| 291 | 20241202 | 142800 | 7122666400 | 14020 | 14030 | 14040 | 14020 | 2429 |
| 292 | 20241202 | 142700 | 7088587830 | 14030 | 14000 | 14030 | 14000 | 4823 |
| 293 | 20241202 | 142600 | 7021026450 | 14010 | 14020 | 14020 | 14000 | 4782 |
| 294 | 20241202 | 142500 | 6954029970 | 14020 | 14020 | 14020 | 14010 | 413 |
| 295 | 20241202 | 142400 | 6948239940 | 14020 | 14020 | 14030 | 14010 | 366 |
| 296 | 20241202 | 142300 | 6943106850 | 14020 | 14030 | 14030 | 14010 | 1174 |
| 297 | 20241202 | 142200 | 6926648560 | 14030 | 14020 | 14030 | 14020 | 117 |
| 298 | 20241202 | 142100 | 6925007260 | 14020 | 14020 | 14020 | 14010 | 242 |
| 299 | 20241202 | 142000 | 6921614650 | 14020 | 14020 | 14020 | 14010 | 193 |
| 300 | 20241202 | 141900 | 6918909240 | 14020 | 14020 | 14020 | 14010 | 1038 |
| 301 | 20241202 | 141800 | 6904365800 | 14020 | 14030 | 14030 | 14020 | 5469 |
| 302 | 20241202 | 141700 | 6827683190 | 14030 | 14030 | 14030 | 14030 | 88 |
| 303 | 20241202 | 141600 | 6826448550 | 14030 | 14030 | 14030 | 14020 | 2483 |
| 304 | 20241202 | 141500 | 6791612460 | 14020 | 14030 | 14030 | 14020 | 3326 |
| 305 | 20241202 | 141400 | 6744948910 | 14030 | 14020 | 14030 | 14020 | 244 |
| 306 | 20241202 | 141300 | 6741526520 | 14030 | 14030 | 14030 | 14020 | 663 |
| 307 | 20241202 | 141200 | 6732227010 | 14030 | 14030 | 14050 | 14030 | 6343 |
| 308 | 20241202 | 141100 | 6643220500 | 14030 | 14030 | 14030 | 14020 | 2360 |
| 309 | 20241202 | 141000 | 6610109710 | 14020 | 14020 | 14030 | 14020 | 262 |
| 310 | 20241202 | 140900 | 6606436030 | 14030 | 14030 | 14030 | 14020 | 791 |
| 311 | 20241202 | 140800 | 6595338810 | 14030 | 14020 | 14050 | 14010 | 10695 |
| 312 | 20241202 | 140700 | 6445278690 | 14010 | 13980 | 14010 | 13980 | 1339 |
| 313 | 20241202 | 140600 | 6426539650 | 13980 | 13980 | 13980 | 13970 | 1895 |
| 314 | 20241202 | 140500 | 6400062970 | 13990 | 14000 | 14000 | 13990 | 1125 |
| 315 | 20241202 | 140400 | 6384322970 | 14000 | 14000 | 14000 | 13990 | 289 |
| 316 | 20241202 | 140300 | 6380277200 | 14000 | 14000 | 14000 | 14000 | 187 |
| 317 | 20241202 | 140200 | 6377659200 | 13980 | 13990 | 13990 | 13980 | 1084 |
| 318 | 20241202 | 140100 | 6362497330 | 13990 | 13990 | 13990 | 13990 | 214 |
| 319 | 20241202 | 140000 | 6359503470 | 13980 | 13980 | 13990 | 13970 | 1490 |
| 320 | 20241202 | 135900 | 6338681980 | 13990 | 13990 | 14000 | 13990 | 1108 |
| 321 | 20241202 | 135800 | 6323180350 | 14000 | 13990 | 14000 | 13990 | 393 |
| 322 | 20241202 | 135700 | 6317681640 | 13970 | 13970 | 13980 | 13970 | 830 |
| 323 | 20241202 | 135600 | 6306085540 | 13980 | 14020 | 14020 | 13980 | 2920 |
| 324 | 20241202 | 135500 | 6265188260 | 14030 | 14030 | 14030 | 14020 | 270 |
| 325 | 20241202 | 135400 | 6261400560 | 14030 | 14030 | 14030 | 14030 | 1200 |
| 326 | 20241202 | 135300 | 6244564560 | 14030 | 14030 | 14030 | 14030 | 193 |
| 327 | 20241202 | 135200 | 6241856770 | 14030 | 14030 | 14030 | 14020 | 294 |
| 328 | 20241202 | 135100 | 6237732200 | 14030 | 14030 | 14030 | 14020 | 921 |
| 329 | 20241202 | 135000 | 6224816200 | 14030 | 14030 | 14030 | 14030 | 287 |
| 330 | 20241202 | 134900 | 6220789590 | 14030 | 14030 | 14030 | 14020 | 958 |
| 331 | 20241202 | 134800 | 6207355100 | 14020 | 14020 | 14030 | 14010 | 1725 |
| 332 | 20241202 | 134700 | 6183158440 | 14020 | 14020 | 14020 | 14010 | 284 |
| 333 | 20241202 | 134600 | 6179178020 | 14020 | 14010 | 14020 | 14010 | 498 |
| 334 | 20241202 | 134500 | 6172196340 | 14020 | 14020 | 14030 | 14010 | 1476 |
| 335 | 20241202 | 134400 | 6151509090 | 14020 | 14020 | 14020 | 14010 | 529 |
| 336 | 20241202 | 134300 | 6144093010 | 14020 | 14010 | 14020 | 14010 | 188 |
| 337 | 20241202 | 134200 | 6141457750 | 14010 | 14020 | 14020 | 14010 | 242 |
| 338 | 20241202 | 134100 | 6138065210 | 14010 | 14020 | 14020 | 14010 | 1475 |
| 339 | 20241202 | 134000 | 6117393500 | 14030 | 14030 | 14030 | 14030 | 443 |
| 340 | 20241202 | 133900 | 6111178210 | 14030 | 14020 | 14030 | 14020 | 885 |
| 341 | 20241202 | 133800 | 6098768700 | 14030 | 14030 | 14030 | 14030 | 149 |
| 342 | 20241202 | 133700 | 6096678230 | 14030 | 14030 | 14030 | 14020 | 278 |
| 343 | 20241202 | 133600 | 6092779390 | 14030 | 14030 | 14030 | 14020 | 648 |
| 344 | 20241202 | 133500 | 6083688020 | 14030 | 14010 | 14030 | 14010 | 713 |
| 345 | 20241202 | 133400 | 6073691680 | 14020 | 14010 | 14020 | 14010 | 729 |
| 346 | 20241202 | 133300 | 6063473030 | 14020 | 14010 | 14020 | 14010 | 1722 |
| 347 | 20241202 | 133200 | 6039343130 | 13990 | 13970 | 14010 | 13960 | 9051 |
| 348 | 20241202 | 133100 | 5912790900 | 13970 | 13970 | 13970 | 13960 | 1287 |
| 349 | 20241202 | 133000 | 5894822260 | 13970 | 13950 | 13970 | 13950 | 383 |
| 350 | 20241202 | 132900 | 5889474590 | 13950 | 13950 | 13950 | 13930 | 3823 |
| 351 | 20241202 | 132800 | 5836173420 | 13960 | 13950 | 13960 | 13950 | 1677 |
| 352 | 20241202 | 132700 | 5812767290 | 13950 | 13930 | 13950 | 13930 | 536 |
| 353 | 20241202 | 132600 | 5805295520 | 13930 | 13930 | 13930 | 13920 | 436 |
| 354 | 20241202 | 132500 | 5799222180 | 13940 | 13920 | 13940 | 13920 | 186 |
| 355 | 20241202 | 132400 | 5796631110 | 13920 | 13910 | 13920 | 13910 | 542 |
| 356 | 20241202 | 132300 | 5789088220 | 13910 | 13910 | 13920 | 13900 | 239 |
| 357 | 20241202 | 132200 | 5785764010 | 13910 | 13960 | 13970 | 13900 | 2678 |
| 358 | 20241202 | 132100 | 5748440080 | 13960 | 13970 | 13970 | 13950 | 297 |
| 359 | 20241202 | 132000 | 5744292220 | 13970 | 13960 | 13970 | 13960 | 344 |
| 360 | 20241202 | 131900 | 5739489200 | 13950 | 13960 | 13970 | 13950 | 396 |
| 361 | 20241202 | 131800 | 5733959980 | 13960 | 13950 | 13970 | 13940 | 689 |
| 362 | 20241202 | 131700 | 5724343740 | 13940 | 13950 | 13950 | 13940 | 104 |
| 363 | 20241202 | 131600 | 5722893380 | 13950 | 13940 | 13950 | 13930 | 164 |
| 364 | 20241202 | 131500 | 5720607220 | 13950 | 13940 | 13950 | 13940 | 204 |
| 365 | 20241202 | 131400 | 5717762380 | 13930 | 13940 | 13940 | 13930 | 237 |
| 366 | 20241202 | 131300 | 5714459760 | 13920 | 13940 | 13950 | 13920 | 1138 |
| 367 | 20241202 | 131200 | 5698609580 | 13930 | 13950 | 13950 | 13930 | 189 |
| 368 | 20241202 | 131100 | 5695973330 | 13940 | 13950 | 13960 | 13940 | 389 |
| 369 | 20241202 | 131000 | 5690549970 | 13950 | 13930 | 13950 | 13930 | 337 |
| 370 | 20241202 | 130900 | 5685853420 | 13940 | 13940 | 13950 | 13930 | 513 |
| 371 | 20241202 | 130800 | 5678702660 | 13940 | 13930 | 13940 | 13920 | 378 |
| 372 | 20241202 | 130700 | 5673436660 | 13940 | 13960 | 13960 | 13940 | 1032 |
| 373 | 20241202 | 130600 | 5659040580 | 13960 | 13960 | 13960 | 13940 | 458 |
| 374 | 20241202 | 130500 | 5652651620 | 13960 | 13940 | 13970 | 13940 | 1219 |
| 375 | 20241202 | 130400 | 5635629960 | 13940 | 13940 | 13940 | 13940 | 115 |
| 376 | 20241202 | 130300 | 5634026860 | 13940 | 13920 | 13940 | 13910 | 574 |
| 377 | 20241202 | 130200 | 5626031540 | 13920 | 13930 | 13930 | 13910 | 281 |
| 378 | 20241202 | 130100 | 5622120410 | 13930 | 13930 | 13930 | 13930 | 106 |
| 379 | 20241202 | 130000 | 5620643830 | 13940 | 13920 | 13950 | 13910 | 1842 |
| 380 | 20241202 | 125900 | 5594992940 | 13920 | 13920 | 13930 | 13920 | 330 |
| 381 | 20241202 | 125800 | 5590398860 | 13920 | 13930 | 13930 | 13920 | 249 |
| 382 | 20241202 | 125700 | 5586931530 | 13930 | 13920 | 13950 | 13920 | 423 |
| 383 | 20241202 | 125600 | 5581034910 | 13920 | 13920 | 13920 | 13920 | 126 |
| 384 | 20241202 | 125500 | 5579280990 | 13920 | 13950 | 13950 | 13920 | 385 |
| 385 | 20241202 | 125400 | 5573919020 | 13960 | 13970 | 13970 | 13950 | 397 |
| 386 | 20241202 | 125300 | 5568378630 | 13940 | 13930 | 13970 | 13930 | 5070 |
| 387 | 20241202 | 125200 | 5497649990 | 13930 | 13900 | 13930 | 13900 | 376 |
| 388 | 20241202 | 125100 | 5492415820 | 13910 | 13900 | 13910 | 13890 | 1535 |
| 389 | 20241202 | 125000 | 5471076490 | 13900 | 13890 | 13900 | 13890 | 53 |
| 390 | 20241202 | 124900 | 5470339820 | 13900 | 13880 | 13900 | 13880 | 172 |
| 391 | 20241202 | 124800 | 5467949770 | 13880 | 13880 | 13890 | 13870 | 245 |
| 392 | 20241202 | 124700 | 5464548800 | 13880 | 13900 | 13900 | 13880 | 1409 |
| 393 | 20241202 | 124600 | 5444979330 | 13900 | 13900 | 13900 | 13900 | 205 |
| 394 | 20241202 | 124500 | 5442129830 | 13900 | 13900 | 13900 | 13890 | 425 |
| 395 | 20241202 | 124400 | 5436224320 | 13900 | 13900 | 13900 | 13890 | 199 |
| 396 | 20241202 | 124300 | 5433458850 | 13900 | 13900 | 13900 | 13900 | 186 |
| 397 | 20241202 | 124200 | 5430873450 | 13890 | 13890 | 13900 | 13890 | 253 |
| 398 | 20241202 | 124100 | 5427357090 | 13900 | 13890 | 13900 | 13880 | 257 |
| 399 | 20241202 | 124000 | 5423787880 | 13880 | 13870 | 13880 | 13870 | 662 |
| 400 | 20241202 | 123900 | 5414599330 | 13880 | 13880 | 13880 | 13880 | 301 |
| 401 | 20241202 | 123800 | 5410421450 | 13880 | 13880 | 13880 | 13880 | 74 |
| 402 | 20241202 | 123700 | 5409394330 | 13880 | 13880 | 13890 | 13880 | 903 |
| 403 | 20241202 | 123600 | 5396860290 | 13880 | 13870 | 13880 | 13870 | 822 |
| 404 | 20241202 | 123500 | 5385457440 | 13860 | 13870 | 13870 | 13860 | 58 |
| 405 | 20241202 | 123400 | 5384653190 | 13870 | 13860 | 13870 | 13860 | 121 |
| 406 | 20241202 | 123300 | 5382975830 | 13870 | 13850 | 13870 | 13840 | 610 |
| 407 | 20241202 | 123200 | 5374527570 | 13850 | 13870 | 13870 | 13850 | 955 |
| 408 | 20241202 | 123100 | 5361293030 | 13880 | 13890 | 13890 | 13880 | 323 |
| 409 | 20241202 | 123000 | 5356809020 | 13890 | 13890 | 13890 | 13880 | 163 |
| 410 | 20241202 | 122900 | 5354545350 | 13890 | 13870 | 13890 | 13850 | 2351 |
| 411 | 20241202 | 122800 | 5321947750 | 13870 | 13870 | 13870 | 13870 | 121 |
| 412 | 20241202 | 122700 | 5320269480 | 13870 | 13840 | 13870 | 13840 | 398 |
| 413 | 20241202 | 122600 | 5314750980 | 13840 | 13840 | 13870 | 13840 | 99 |
| 414 | 20241202 | 122500 | 5313380610 | 13840 | 13870 | 13870 | 13840 | 793 |
| 415 | 20241202 | 122400 | 5302405320 | 13860 | 13870 | 13870 | 13860 | 614 |
| 416 | 20241202 | 122300 | 5293893810 | 13870 | 13870 | 13870 | 13870 | 376 |
| 417 | 20241202 | 122200 | 5288678690 | 13870 | 13880 | 13880 | 13870 | 311 |
| 418 | 20241202 | 122100 | 5284362130 | 13890 | 13900 | 13900 | 13880 | 387 |
| 419 | 20241202 | 122000 | 5278987680 | 13890 | 13890 | 13890 | 13880 | 429 |
| 420 | 20241202 | 121900 | 5273032200 | 13880 | 13890 | 13900 | 13880 | 735 |
| 421 | 20241202 | 121800 | 5262825730 | 13890 | 13880 | 13900 | 13880 | 703 |
| 422 | 20241202 | 121700 | 5253062190 | 13890 | 13880 | 13890 | 13870 | 881 |
| 423 | 20241202 | 121600 | 5240828660 | 13870 | 13860 | 13880 | 13860 | 688 |
| 424 | 20241202 | 121500 | 5231286460 | 13860 | 13850 | 13870 | 13850 | 1933 |
| 425 | 20241202 | 121400 | 5204498200 | 13850 | 13840 | 13850 | 13840 | 226 |
| 426 | 20241202 | 121300 | 5201369600 | 13850 | 13850 | 13850 | 13850 | 13 |
| 427 | 20241202 | 121200 | 5201189550 | 13840 | 13840 | 13850 | 13830 | 298 |
| 428 | 20241202 | 121100 | 5197065290 | 13840 | 13800 | 13840 | 13800 | 2844 |
| 429 | 20241202 | 121000 | 5157790820 | 13790 | 13780 | 13790 | 13780 | 433 |
| 430 | 20241202 | 120900 | 5151823740 | 13770 | 13760 | 13770 | 13750 | 160 |
| 431 | 20241202 | 120800 | 5149622240 | 13760 | 13760 | 13760 | 13760 | 125 |
| 432 | 20241202 | 120700 | 5147902240 | 13750 | 13760 | 13760 | 13750 | 50 |
| 433 | 20241202 | 120600 | 5147214370 | 13760 | 13770 | 13770 | 13760 | 207 |
| 434 | 20241202 | 120500 | 5144365660 | 13770 | 13760 | 13770 | 13760 | 229 |
| 435 | 20241202 | 120400 | 5141214490 | 13750 | 13750 | 13750 | 13750 | 150 |
| 436 | 20241202 | 120300 | 5139151990 | 13750 | 13740 | 13750 | 13730 | 40 |
| 437 | 20241202 | 120200 | 5138602490 | 13730 | 13700 | 13730 | 13700 | 604 |
| 438 | 20241202 | 120100 | 5130315910 | 13710 | 13700 | 13710 | 13700 | 636 |
| 439 | 20241202 | 120000 | 5121601540 | 13700 | 13700 | 13720 | 13700 | 149 |
| 440 | 20241202 | 115900 | 5119559970 | 13700 | 13710 | 13710 | 13650 | 3862 |
| 441 | 20241202 | 115800 | 5066704370 | 13710 | 13750 | 13760 | 13700 | 3983 |
| 442 | 20241202 | 115700 | 5012053020 | 13760 | 13750 | 13760 | 13750 | 2040 |
| 443 | 20241202 | 115600 | 4984002650 | 13750 | 13750 | 13760 | 13750 | 185 |
| 444 | 20241202 | 115500 | 4981458870 | 13750 | 13750 | 13760 | 13750 | 212 |
| 445 | 20241202 | 115400 | 4978543390 | 13750 | 13760 | 13770 | 13750 | 666 |
| 446 | 20241202 | 115300 | 4969385240 | 13760 | 13770 | 13770 | 13760 | 222 |
| 447 | 20241202 | 115200 | 4966329980 | 13780 | 13770 | 13780 | 13760 | 259 |
| 448 | 20241202 | 115100 | 4962763430 | 13770 | 13770 | 13770 | 13760 | 258 |
| 449 | 20241202 | 115000 | 4959212560 | 13760 | 13790 | 13790 | 13760 | 607 |
| 450 | 20241202 | 114900 | 4950851050 | 13790 | 13790 | 13790 | 13780 | 155 |
| 451 | 20241202 | 114800 | 4948715020 | 13770 | 13790 | 13800 | 13770 | 242 |
| 452 | 20241202 | 114700 | 4945380170 | 13790 | 13790 | 13800 | 13790 | 247 |
| 453 | 20241202 | 114600 | 4941973930 | 13790 | 13760 | 13790 | 13760 | 288 |
| 454 | 20241202 | 114500 | 4938007100 | 13770 | 13770 | 13770 | 13770 | 142 |
| 455 | 20241202 | 114400 | 4936051760 | 13770 | 13760 | 13780 | 13760 | 161 |
| 456 | 20241202 | 114300 | 4933835930 | 13760 | 13800 | 13800 | 13760 | 2406 |
| 457 | 20241202 | 114200 | 4900664380 | 13800 | 13810 | 13810 | 13800 | 150 |
| 458 | 20241202 | 114100 | 4898593360 | 13800 | 13820 | 13820 | 13800 | 1730 |
| 459 | 20241202 | 114000 | 4874700230 | 13830 | 13850 | 13850 | 13830 | 1808 |
| 460 | 20241202 | 113900 | 4849673640 | 13850 | 13850 | 13860 | 13850 | 427 |
| 461 | 20241202 | 113800 | 4843757440 | 13850 | 13850 | 13850 | 13840 | 363 |
| 462 | 20241202 | 113700 | 4838731110 | 13850 | 13840 | 13850 | 13840 | 140 |
| 463 | 20241202 | 113600 | 4836793480 | 13830 | 13840 | 13840 | 13830 | 225 |
| 464 | 20241202 | 113500 | 4833680410 | 13840 | 13820 | 13840 | 13820 | 104 |
| 465 | 20241202 | 113400 | 4832242390 | 13820 | 13830 | 13850 | 13820 | 403 |
| 466 | 20241202 | 113300 | 4826667930 | 13840 | 13830 | 13840 | 13820 | 313 |
| 467 | 20241202 | 113200 | 4822339210 | 13840 | 13830 | 13840 | 13830 | 168 |
| 468 | 20241202 | 113100 | 4820015510 | 13830 | 13770 | 13850 | 13770 | 4475 |
| 469 | 20241202 | 113000 | 4758166860 | 13770 | 13750 | 13770 | 13750 | 784 |
| 470 | 20241202 | 112900 | 4747384840 | 13750 | 13750 | 13760 | 13750 | 278 |
| 471 | 20241202 | 112800 | 4743561500 | 13750 | 13750 | 13760 | 13750 | 720 |
| 472 | 20241202 | 112700 | 4733660780 | 13750 | 13760 | 13760 | 13750 | 218 |
| 473 | 20241202 | 112600 | 4730661870 | 13760 | 13730 | 13760 | 13730 | 648 |
| 474 | 20241202 | 112500 | 4721756720 | 13730 | 13720 | 13740 | 13710 | 260 |
| 475 | 20241202 | 112400 | 4718189230 | 13710 | 13700 | 13710 | 13700 | 107 |
| 476 | 20241202 | 112300 | 4716722690 | 13700 | 13680 | 13710 | 13680 | 731 |
| 477 | 20241202 | 112200 | 4706714430 | 13670 | 13680 | 13680 | 13660 | 270 |
| 478 | 20241202 | 112100 | 4703023240 | 13680 | 13660 | 13680 | 13650 | 954 |
| 479 | 20241202 | 112000 | 4689993630 | 13660 | 13650 | 13660 | 13650 | 264 |
| 480 | 20241202 | 111900 | 4686388250 | 13650 | 13650 | 13670 | 13650 | 511 |
| 481 | 20241202 | 111800 | 4679408470 | 13650 | 13640 | 13660 | 13640 | 608 |
| 482 | 20241202 | 111700 | 4671110320 | 13640 | 13650 | 13660 | 13640 | 294 |
| 483 | 20241202 | 111600 | 4667096550 | 13650 | 13660 | 13660 | 13630 | 464 |
| 484 | 20241202 | 111500 | 4660765020 | 13650 | 13650 | 13660 | 13630 | 609 |
| 485 | 20241202 | 111400 | 4652456060 | 13640 | 13640 | 13660 | 13620 | 993 |
| 486 | 20241202 | 111300 | 4638919570 | 13650 | 13630 | 13650 | 13620 | 470 |
| 487 | 20241202 | 111200 | 4632509280 | 13630 | 13660 | 13660 | 13610 | 1975 |
| 488 | 20241202 | 111100 | 4605593880 | 13670 | 13630 | 13670 | 13620 | 1352 |
| 489 | 20241202 | 111000 | 4587151350 | 13640 | 13610 | 13640 | 13600 | 1640 |
| 490 | 20241202 | 110900 | 4564815270 | 13610 | 13610 | 13660 | 13600 | 2392 |
| 491 | 20241202 | 110800 | 4532250960 | 13610 | 13610 | 13620 | 13610 | 1020 |
| 492 | 20241202 | 110700 | 4518368560 | 13610 | 13640 | 13640 | 13600 | 9944 |
| 493 | 20241202 | 110600 | 4382981650 | 13640 | 13670 | 13680 | 13640 | 8550 |
| 494 | 20241202 | 110500 | 4266182230 | 13680 | 13720 | 13720 | 13680 | 5642 |
| 495 | 20241202 | 110400 | 4188921380 | 13710 | 13720 | 13720 | 13700 | 1913 |
| 496 | 20241202 | 110300 | 4162694370 | 13710 | 13740 | 13740 | 13710 | 2422 |
| 497 | 20241202 | 110200 | 4129467530 | 13740 | 13750 | 13760 | 13740 | 644 |
| 498 | 20241202 | 110100 | 4120615220 | 13750 | 13760 | 13760 | 13750 | 134 |
| 499 | 20241202 | 110000 | 4118772340 | 13760 | 13770 | 13810 | 13760 | 2603 |
| 500 | 20241202 | 105900 | 4082949460 | 13770 | 13750 | 13780 | 13740 | 569 |
| 501 | 20241202 | 105800 | 4075121470 | 13750 | 13730 | 13760 | 13730 | 300 |
| 502 | 20241202 | 105700 | 4070999250 | 13730 | 13740 | 13750 | 13730 | 329 |
| 503 | 20241202 | 105600 | 4066479280 | 13740 | 13750 | 13750 | 13730 | 1514 |
| 504 | 20241202 | 105500 | 4045677810 | 13750 | 13760 | 13760 | 13750 | 81 |
| 505 | 20241202 | 105400 | 4044563630 | 13760 | 13760 | 13760 | 13750 | 339 |
| 506 | 20241202 | 105300 | 4039901010 | 13750 | 13760 | 13760 | 13750 | 1180 |
| 507 | 20241202 | 105200 | 4023673680 | 13760 | 13770 | 13770 | 13760 | 237 |
| 508 | 20241202 | 105100 | 4020411300 | 13770 | 13770 | 13770 | 13760 | 358 |
| 509 | 20241202 | 105000 | 4015484370 | 13760 | 13770 | 13770 | 13760 | 187 |
| 510 | 20241202 | 104900 | 4012910860 | 13760 | 13730 | 13770 | 13730 | 755 |
| 511 | 20241202 | 104800 | 4002539830 | 13730 | 13760 | 13760 | 13730 | 897 |
| 512 | 20241202 | 104700 | 3990208120 | 13760 | 13800 | 13800 | 13750 | 656 |
| 513 | 20241202 | 104600 | 3981173460 | 13800 | 13820 | 13820 | 13790 | 259 |
| 514 | 20241202 | 104500 | 3977598880 | 13820 | 13830 | 13840 | 13800 | 3180 |
| 515 | 20241202 | 104400 | 3933646590 | 13840 | 13840 | 13850 | 13830 | 919 |
| 516 | 20241202 | 104300 | 3920928220 | 13840 | 13860 | 13860 | 13840 | 249 |
| 517 | 20241202 | 104200 | 3917479910 | 13860 | 13850 | 13860 | 13830 | 298 |
| 518 | 20241202 | 104100 | 3913354320 | 13830 | 13830 | 13830 | 13820 | 2098 |
| 519 | 20241202 | 104000 | 3884340220 | 13830 | 13820 | 13850 | 13810 | 1103 |
| 520 | 20241202 | 103900 | 3869094000 | 13840 | 13820 | 13840 | 13820 | 217 |
| 521 | 20241202 | 103800 | 3866094860 | 13820 | 13860 | 13860 | 13820 | 2664 |
| 522 | 20241202 | 103700 | 3829222930 | 13850 | 13850 | 13860 | 13850 | 1165 |
| 523 | 20241202 | 103600 | 3813081040 | 13850 | 13830 | 13910 | 13830 | 6018 |
| 524 | 20241202 | 103500 | 3729587410 | 13830 | 13780 | 13830 | 13780 | 312 |
| 525 | 20241202 | 103400 | 3725277980 | 13770 | 13770 | 13770 | 13760 | 271 |
| 526 | 20241202 | 103300 | 3721548290 | 13770 | 13780 | 13800 | 13770 | 2935 |
| 527 | 20241202 | 103200 | 3681050860 | 13800 | 13740 | 13800 | 13740 | 1570 |
| 528 | 20241202 | 103100 | 3659439520 | 13710 | 13670 | 13730 | 13670 | 1627 |
| 529 | 20241202 | 103000 | 3637147960 | 13670 | 13660 | 13690 | 13660 | 1307 |
| 530 | 20241202 | 102900 | 3619278750 | 13670 | 13680 | 13700 | 13660 | 945 |
| 531 | 20241202 | 102800 | 3606343310 | 13680 | 13660 | 13680 | 13640 | 2421 |
| 532 | 20241202 | 102700 | 3573282160 | 13650 | 13670 | 13680 | 13650 | 2774 |
| 533 | 20241202 | 102600 | 3535393720 | 13670 | 13700 | 13700 | 13670 | 1523 |
| 534 | 20241202 | 102500 | 3514560780 | 13690 | 13690 | 13690 | 13690 | 197 |
| 535 | 20241202 | 102400 | 3511863850 | 13690 | 13680 | 13720 | 13680 | 1276 |
| 536 | 20241202 | 102300 | 3494374140 | 13690 | 13700 | 13710 | 13690 | 6070 |
| 537 | 20241202 | 102200 | 3411258800 | 13710 | 13740 | 13740 | 13700 | 3085 |
| 538 | 20241202 | 102100 | 3368946150 | 13740 | 13710 | 13740 | 13680 | 2900 |
| 539 | 20241202 | 102000 | 3329220060 | 13710 | 13690 | 13710 | 13680 | 626 |
| 540 | 20241202 | 101900 | 3320647200 | 13690 | 13700 | 13710 | 13680 | 3989 |
| 541 | 20241202 | 101800 | 3266025940 | 13710 | 13740 | 13740 | 13700 | 2984 |
| 542 | 20241202 | 101700 | 3225100040 | 13740 | 13750 | 13760 | 13730 | 1545 |
| 543 | 20241202 | 101600 | 3203857960 | 13750 | 13760 | 13770 | 13730 | 1913 |
| 544 | 20241202 | 101500 | 3177556290 | 13770 | 13760 | 13770 | 13750 | 2384 |
| 545 | 20241202 | 101400 | 3144761420 | 13760 | 13790 | 13790 | 13760 | 1206 |
| 546 | 20241202 | 101300 | 3128142900 | 13800 | 13740 | 13800 | 13740 | 9550 |
| 547 | 20241202 | 101200 | 2996891910 | 13740 | 13780 | 13780 | 13740 | 1359 |
| 548 | 20241202 | 101100 | 2978189930 | 13780 | 13780 | 13800 | 13770 | 1199 |
| 549 | 20241202 | 101000 | 2961669210 | 13770 | 13790 | 13790 | 13700 | 11525 |
| 550 | 20241202 | 100900 | 2803438640 | 13770 | 13790 | 13800 | 13750 | 14338 |
| 551 | 20241202 | 100800 | 2606153080 | 13790 | 13830 | 13830 | 13760 | 3654 |
| 552 | 20241202 | 100700 | 2555742810 | 13830 | 13830 | 13830 | 13810 | 1935 |
| 553 | 20241202 | 100600 | 2528993830 | 13830 | 13830 | 13840 | 13810 | 4385 |
| 554 | 20241202 | 100500 | 2468371030 | 13830 | 13830 | 13840 | 13820 | 4499 |
| 555 | 20241202 | 100400 | 2406150570 | 13820 | 13810 | 13820 | 13810 | 858 |
| 556 | 20241202 | 100300 | 2394301360 | 13810 | 13840 | 13840 | 13800 | 5048 |
| 557 | 20241202 | 100200 | 2324606190 | 13840 | 13850 | 13880 | 13840 | 2238 |
| 558 | 20241202 | 100100 | 2293597150 | 13840 | 13880 | 13880 | 13810 | 7820 |
| 559 | 20241202 | 100000 | 2185405150 | 13890 | 13860 | 13900 | 13860 | 2221 |
| 560 | 20241202 | 095900 | 2154560780 | 13850 | 13900 | 13900 | 13800 | 19546 |
| 561 | 20241202 | 095800 | 1883958220 | 13910 | 13950 | 13960 | 13910 | 12387 |
| 562 | 20241202 | 095700 | 1711479490 | 13950 | 13970 | 13980 | 13950 | 845 |
| 563 | 20241202 | 095600 | 1699682790 | 13970 | 13970 | 13980 | 13970 | 185 |
| 564 | 20241202 | 095500 | 1697097310 | 13970 | 13970 | 13970 | 13970 | 74 |
| 565 | 20241202 | 095400 | 1696063530 | 13970 | 13990 | 13990 | 13970 | 1580 |
| 566 | 20241202 | 095300 | 1673973700 | 13990 | 14000 | 14000 | 13970 | 41 |
| 567 | 20241202 | 095200 | 1673400480 | 13990 | 13960 | 13990 | 13950 | 772 |
| 568 | 20241202 | 095100 | 1662619500 | 13950 | 13960 | 13970 | 13950 | 1465 |
| 569 | 20241202 | 095000 | 1642170350 | 13960 | 13960 | 13960 | 13950 | 3888 |
| 570 | 20241202 | 094900 | 1587929560 | 13960 | 13990 | 13990 | 13960 | 7300 |
| 571 | 20241202 | 094800 | 1485932160 | 13990 | 14000 | 14000 | 13990 | 895 |
| 572 | 20241202 | 094700 | 1473403780 | 14000 | 14010 | 14010 | 14000 | 150 |
| 573 | 20241202 | 094600 | 1471302700 | 14020 | 14030 | 14030 | 14020 | 401 |
| 574 | 20241202 | 094500 | 1465680520 | 14020 | 14020 | 14020 | 13980 | 2667 |
| 575 | 20241202 | 094400 | 1428325920 | 14020 | 14000 | 14020 | 13970 | 1191 |
| 576 | 20241202 | 094300 | 1411662830 | 14000 | 13980 | 14010 | 13980 | 4364 |
| 577 | 20241202 | 094200 | 1350640140 | 13980 | 13990 | 14000 | 13960 | 2892 |
| 578 | 20241202 | 094100 | 1310209090 | 13980 | 13980 | 14010 | 13980 | 2102 |
| 579 | 20241202 | 094000 | 1280789230 | 13970 | 13990 | 13990 | 13960 | 4082 |
| 580 | 20241202 | 093900 | 1223771020 | 13990 | 13960 | 13990 | 13960 | 3796 |
| 581 | 20241202 | 093800 | 1170741380 | 13960 | 13970 | 13980 | 13960 | 559 |
| 582 | 20241202 | 093700 | 1162933010 | 13970 | 14000 | 14000 | 13970 | 560 |
| 583 | 20241202 | 093600 | 1155103990 | 13990 | 14020 | 14020 | 13980 | 720 |
| 584 | 20241202 | 093500 | 1145023480 | 14000 | 13960 | 14030 | 13960 | 1817 |
| 585 | 20241202 | 093400 | 1119593060 | 13970 | 13980 | 13980 | 13960 | 2766 |
| 586 | 20241202 | 093300 | 1080963170 | 13990 | 13980 | 14000 | 13960 | 2564 |
| 587 | 20241202 | 093200 | 1045130040 | 13980 | 13970 | 13980 | 13940 | 6574 |
| 588 | 20241202 | 093100 | 953407090 | 13970 | 14040 | 14040 | 13970 | 16425 |
| 589 | 20241202 | 093000 | 723310330 | 14050 | 14040 | 14060 | 14030 | 4461 |
| 590 | 20241202 | 092900 | 660671560 | 14040 | 14070 | 14070 | 14040 | 2783 |
| 591 | 20241202 | 092800 | 621560600 | 14060 | 14120 | 14120 | 14060 | 2319 |
| 592 | 20241202 | 092700 | 588912540 | 14120 | 14110 | 14140 | 14100 | 390 |
| 593 | 20241202 | 092600 | 583408160 | 14120 | 14130 | 14130 | 14100 | 2911 |
| 594 | 20241202 | 092500 | 542337060 | 14130 | 14130 | 14130 | 14130 | 1276 |
| 595 | 20241202 | 092400 | 524307180 | 14130 | 14150 | 14150 | 14130 | 766 |
| 596 | 20241202 | 092300 | 513480260 | 14170 | 14180 | 14210 | 14150 | 1449 |
| 597 | 20241202 | 092200 | 492944160 | 14210 | 14170 | 14210 | 14170 | 200 |
| 598 | 20241202 | 092100 | 490109230 | 14160 | 14210 | 14220 | 14160 | 2754 |
| 599 | 20241202 | 092000 | 451016670 | 14210 | 14210 | 14250 | 14180 | 1233 |
| 600 | 20241202 | 091900 | 433502190 | 14180 | 14250 | 14250 | 14170 | 981 |
| 601 | 20241202 | 091800 | 419553990 | 14210 | 14160 | 14250 | 14150 | 1652 |
| 602 | 20241202 | 091700 | 396118050 | 14130 | 14150 | 14150 | 14100 | 5492 |
| 603 | 20241202 | 091600 | 318509280 | 14150 | 14190 | 14190 | 14150 | 2327 |
| 604 | 20241202 | 091500 | 285541940 | 14200 | 14210 | 14210 | 14190 | 3836 |
| 605 | 20241202 | 091400 | 231072550 | 14210 | 14250 | 14260 | 14210 | 1229 |
| 606 | 20241202 | 091300 | 213576760 | 14250 | 14260 | 14260 | 14250 | 499 |
| 607 | 20241202 | 091200 | 206464010 | 14280 | 14290 | 14290 | 14250 | 559 |
| 608 | 20241202 | 091100 | 198488530 | 14290 | 14300 | 14320 | 14290 | 306 |
| 609 | 20241202 | 091000 | 194113140 | 14350 | 14280 | 14390 | 14270 | 557 |
| 610 | 20241202 | 090900 | 186106020 | 14270 | 14260 | 14300 | 14260 | 476 |
| 611 | 20241202 | 090800 | 179316520 | 14230 | 14230 | 14230 | 14230 | 113 |
| 612 | 20241202 | 090700 | 177708530 | 14230 | 14200 | 14230 | 14190 | 2503 |
| 613 | 20241202 | 090600 | 142185790 | 14200 | 14250 | 14250 | 14200 | 1183 |
| 614 | 20241202 | 090500 | 125347790 | 14250 | 14270 | 14270 | 14190 | 934 |
| 615 | 20241202 | 090400 | 112034970 | 14260 | 14280 | 14380 | 14260 | 1327 |
| 616 | 20241202 | 090300 | 93082800 | 14280 | 14350 | 14350 | 14280 | 2200 |
| 617 | 20241202 | 090200 | 61576900 | 14350 | 14350 | 14360 | 14350 | 1403 |
| 618 | 20241202 | 090100 | 41443720 | 14350 | 14370 | 14370 | 14350 | 676 |
| 619 | 20241202 | 090000 | 31733420 | 14440 | 14440 | 14440 | 14340 | 2114 |