33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 3 | 20241205 | 191600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20241205 | 191500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20241205 | 191400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20241205 | 191300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20241205 | 191200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20241205 | 191100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20241205 | 191000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20241205 | 190900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20241205 | 190800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20241205 | 190700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20241205 | 190600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20241205 | 190500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20241205 | 190400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20241205 | 190300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20241205 | 190200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20241205 | 190100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20241205 | 190000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20241205 | 185900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20241205 | 185800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20241205 | 185700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20241205 | 185600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20241205 | 185500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20241205 | 185400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20241205 | 185300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20241205 | 185200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20241205 | 185100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20241205 | 185000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20241205 | 184900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20241205 | 184800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20241205 | 184700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 33 | 20241205 | 184600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20241205 | 184500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20241205 | 184400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20241205 | 184300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20241205 | 184200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20241205 | 184100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20241205 | 184000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20241205 | 183900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20241205 | 183800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20241205 | 183700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20241205 | 183600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20241205 | 183500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20241205 | 183400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20241205 | 183300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20241205 | 183200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20241205 | 183100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20241205 | 183000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20241205 | 182900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20241205 | 182800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20241205 | 182700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20241205 | 182600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20241205 | 182500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20241205 | 182400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20241205 | 182300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20241205 | 182200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20241205 | 182100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20241205 | 182000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20241205 | 181900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20241205 | 181800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20241205 | 181700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 63 | 20241205 | 181600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20241205 | 181500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20241205 | 181400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20241205 | 181300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20241205 | 181200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20241205 | 181100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20241205 | 181000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20241205 | 180900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20241205 | 180800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20241205 | 180700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20241205 | 180600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20241205 | 180500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20241205 | 180400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20241205 | 180300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20241205 | 180200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20241205 | 180100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20241205 | 180000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20241205 | 175900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20241205 | 175800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20241205 | 175700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20241205 | 175600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20241205 | 175500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20241205 | 175400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20241205 | 175300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20241205 | 175200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20241205 | 175100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20241205 | 175000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20241205 | 174900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20241205 | 174800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20241205 | 174700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 93 | 20241205 | 174600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20241205 | 174500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20241205 | 174400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20241205 | 174300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20241205 | 174200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20241205 | 174100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20241205 | 174000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20241205 | 173900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20241205 | 173800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20241205 | 173700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20241205 | 173600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20241205 | 173500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20241205 | 173400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20241205 | 173300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20241205 | 173200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20241205 | 173100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20241205 | 173000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20241205 | 172900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20241205 | 172800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20241205 | 172700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20241205 | 172600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20241205 | 172500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20241205 | 172400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20241205 | 172300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20241205 | 172200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20241205 | 172100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20241205 | 172000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20241205 | 171900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20241205 | 171800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20241205 | 171700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 123 | 20241205 | 171600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20241205 | 171500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20241205 | 171400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20241205 | 171300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20241205 | 171200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20241205 | 171100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20241205 | 171000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20241205 | 170900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20241205 | 170800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20241205 | 170700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20241205 | 170600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20241205 | 170500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20241205 | 170400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20241205 | 170300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20241205 | 170200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20241205 | 170100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20241205 | 170000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20241205 | 165900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20241205 | 165800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20241205 | 165700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20241205 | 165600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20241205 | 165500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20241205 | 165400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20241205 | 165300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20241205 | 165200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20241205 | 165100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20241205 | 165000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20241205 | 164900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20241205 | 164800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20241205 | 164700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 153 | 20241205 | 164600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20241205 | 164500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20241205 | 164400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20241205 | 164300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20241205 | 164200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20241205 | 164100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20241205 | 164000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20241205 | 163900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20241205 | 163800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20241205 | 163700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20241205 | 163600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20241205 | 163500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20241205 | 163400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20241205 | 163300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20241205 | 163200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20241205 | 163100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20241205 | 163000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20241205 | 162900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20241205 | 162800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20241205 | 162700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20241205 | 162600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20241205 | 162500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20241205 | 162400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20241205 | 162300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20241205 | 162200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20241205 | 162100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20241205 | 162000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20241205 | 161900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20241205 | 161800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20241205 | 161700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 183 | 20241205 | 161600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20241205 | 161500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20241205 | 161400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20241205 | 161300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20241205 | 161200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20241205 | 161100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20241205 | 161000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20241205 | 160900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20241205 | 160800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20241205 | 160700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20241205 | 160600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20241205 | 160500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20241205 | 160400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20241205 | 160300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20241205 | 160200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20241205 | 160100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20241205 | 160000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20241205 | 155900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20241205 | 155800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20241205 | 155700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20241205 | 155600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20241205 | 155500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20241205 | 155400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20241205 | 155300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20241205 | 155200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20241205 | 155100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20241205 | 155000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20241205 | 154900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20241205 | 154800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20241205 | 154700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 213 | 20241205 | 154600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20241205 | 154500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20241205 | 154400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20241205 | 154300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20241205 | 154200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20241205 | 154100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20241205 | 154000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 220 | 20241205 | 153900 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20241205 | 153800 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20241205 | 153700 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20241205 | 153600 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20241205 | 153500 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20241205 | 153400 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20241205 | 153300 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20241205 | 153200 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20241205 | 153100 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20241205 | 153000 | 3862803510 | 13900 | 13900 | 13900 | 13900 | 2159 |
| 230 | 20241205 | 152900 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20241205 | 152800 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20241205 | 152700 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20241205 | 152600 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20241205 | 152500 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20241205 | 152400 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20241205 | 152300 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20241205 | 152200 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20241205 | 152100 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 239 | 20241205 | 152000 | 3832793410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 240 | 20241205 | 151900 | 3832793410 | 13930 | 13900 | 13930 | 13880 | 1598 |
| 241 | 20241205 | 151800 | 3810565570 | 13890 | 13910 | 13910 | 13890 | 84 |
| 242 | 20241205 | 151700 | 3809397870 | 13900 | 13890 | 13910 | 13890 | 17 |
| 243 | 20241205 | 151600 | 3809161480 | 13870 | 13870 | 13870 | 13870 | 15 |
| 244 | 20241205 | 151500 | 3808953430 | 13870 | 13920 | 13940 | 13870 | 1819 |
| 245 | 20241205 | 151400 | 3783627960 | 13920 | 13920 | 13920 | 13920 | 12 |
| 246 | 20241205 | 151300 | 3783460920 | 13920 | 13910 | 13950 | 13910 | 927 |
| 247 | 20241205 | 151200 | 3770549650 | 13940 | 13880 | 13940 | 13880 | 1036 |
| 248 | 20241205 | 151100 | 3756143540 | 13880 | 13870 | 13880 | 13870 | 42 |
| 249 | 20241205 | 151000 | 3755560990 | 13870 | 13880 | 13880 | 13870 | 154 |
| 250 | 20241205 | 150900 | 3753424460 | 13890 | 13890 | 13890 | 13890 | 804 |
| 251 | 20241205 | 150800 | 3742256900 | 13880 | 13930 | 13960 | 13870 | 1915 |
| 252 | 20241205 | 150700 | 3715642640 | 13930 | 13880 | 13930 | 13870 | 544 |
| 253 | 20241205 | 150600 | 3708077090 | 13880 | 13860 | 13900 | 13850 | 943 |
| 254 | 20241205 | 150500 | 3695010250 | 13860 | 13850 | 13860 | 13850 | 26 |
| 255 | 20241205 | 150400 | 3694650070 | 13860 | 13870 | 13880 | 13850 | 99 |
| 256 | 20241205 | 150300 | 3693277070 | 13880 | 13910 | 13910 | 13880 | 551 |
| 257 | 20241205 | 150200 | 3685618620 | 13910 | 13920 | 13930 | 13910 | 67 |
| 258 | 20241205 | 150100 | 3684686230 | 13920 | 13900 | 13920 | 13900 | 535 |
| 259 | 20241205 | 150000 | 3677249260 | 13900 | 13910 | 13910 | 13860 | 3010 |
| 260 | 20241205 | 145900 | 3635460920 | 13910 | 13910 | 13910 | 13910 | 10 |
| 261 | 20241205 | 145800 | 3635321820 | 13920 | 13920 | 13920 | 13910 | 122 |
| 262 | 20241205 | 145700 | 3633623590 | 13910 | 13870 | 13980 | 13870 | 3030 |
| 263 | 20241205 | 145600 | 3591442090 | 13850 | 13830 | 13850 | 13830 | 2087 |
| 264 | 20241205 | 145500 | 3562545780 | 13830 | 13840 | 13840 | 13830 | 370 |
| 265 | 20241205 | 145400 | 3557426500 | 13840 | 13840 | 13870 | 13820 | 1346 |
| 266 | 20241205 | 145300 | 3538785070 | 13840 | 13820 | 13840 | 13820 | 218 |
| 267 | 20241205 | 145200 | 3535769650 | 13840 | 13850 | 13850 | 13820 | 79 |
| 268 | 20241205 | 145100 | 3534676730 | 13850 | 13810 | 13850 | 13790 | 2236 |
| 269 | 20241205 | 145000 | 3503804440 | 13800 | 13800 | 13800 | 13790 | 587 |
| 270 | 20241205 | 144900 | 3495705840 | 13800 | 13790 | 13800 | 13790 | 249 |
| 271 | 20241205 | 144800 | 3492271610 | 13800 | 13800 | 13850 | 13800 | 1197 |
| 272 | 20241205 | 144700 | 3475738750 | 13810 | 13740 | 13810 | 13740 | 10069 |
| 273 | 20241205 | 144600 | 3337146360 | 13780 | 13790 | 13790 | 13750 | 3325 |
| 274 | 20241205 | 144500 | 3291406350 | 13800 | 13800 | 13810 | 13800 | 1099 |
| 275 | 20241205 | 144400 | 3276235820 | 13810 | 13850 | 13850 | 13810 | 1208 |
| 276 | 20241205 | 144300 | 3259513370 | 13850 | 13880 | 13880 | 13850 | 5688 |
| 277 | 20241205 | 144200 | 3180730710 | 13870 | 13880 | 13880 | 13860 | 1410 |
| 278 | 20241205 | 144100 | 3161179030 | 13860 | 13900 | 13900 | 13860 | 3043 |
| 279 | 20241205 | 144000 | 3118915950 | 13900 | 13910 | 13910 | 13900 | 218 |
| 280 | 20241205 | 143900 | 3115885740 | 13900 | 13900 | 13900 | 13900 | 106 |
| 281 | 20241205 | 143800 | 3114412340 | 13900 | 13900 | 13900 | 13900 | 0 |
| 282 | 20241205 | 143700 | 3114412340 | 13900 | 13910 | 13920 | 13900 | 218 |
| 283 | 20241205 | 143600 | 3111380720 | 13910 | 13920 | 13920 | 13910 | 627 |
| 284 | 20241205 | 143500 | 3102657600 | 13950 | 13970 | 13970 | 13940 | 279 |
| 285 | 20241205 | 143400 | 3098766060 | 13970 | 13950 | 13970 | 13950 | 316 |
| 286 | 20241205 | 143300 | 3094351790 | 13950 | 13950 | 13950 | 13950 | 11 |
| 287 | 20241205 | 143200 | 3094198340 | 13950 | 13910 | 13950 | 13910 | 1441 |
| 288 | 20241205 | 143100 | 3074136030 | 13910 | 13920 | 13920 | 13910 | 1122 |
| 289 | 20241205 | 143000 | 3058521780 | 13940 | 13940 | 13940 | 13940 | 4006 |
| 290 | 20241205 | 142900 | 3002678140 | 13940 | 13960 | 13960 | 13940 | 1157 |
| 291 | 20241205 | 142800 | 2986547930 | 13960 | 13950 | 13960 | 13950 | 431 |
| 292 | 20241205 | 142700 | 2980534870 | 13950 | 13960 | 13960 | 13950 | 6 |
| 293 | 20241205 | 142600 | 2980451150 | 13970 | 13970 | 13970 | 13960 | 691 |
| 294 | 20241205 | 142500 | 2970798880 | 13970 | 13980 | 13980 | 13970 | 486 |
| 295 | 20241205 | 142400 | 2964006740 | 13980 | 13950 | 13980 | 13950 | 904 |
| 296 | 20241205 | 142300 | 2951370140 | 13950 | 13970 | 13970 | 13950 | 1005 |
| 297 | 20241205 | 142200 | 2937350230 | 13980 | 13960 | 13980 | 13950 | 3075 |
| 298 | 20241205 | 142100 | 2894441100 | 13960 | 13980 | 13980 | 13960 | 1266 |
| 299 | 20241205 | 142000 | 2876764170 | 13990 | 14000 | 14000 | 13980 | 175 |
| 300 | 20241205 | 141900 | 2874315100 | 14010 | 14010 | 14010 | 14010 | 12 |
| 301 | 20241205 | 141800 | 2874146980 | 14010 | 14000 | 14010 | 14000 | 367 |
| 302 | 20241205 | 141700 | 2869008590 | 14000 | 14000 | 14000 | 14000 | 669 |
| 303 | 20241205 | 141600 | 2859642590 | 13990 | 13990 | 13990 | 13990 | 75 |
| 304 | 20241205 | 141500 | 2858593340 | 13970 | 13980 | 13980 | 13970 | 244 |
| 305 | 20241205 | 141400 | 2855182890 | 13990 | 13990 | 13990 | 13990 | 31 |
| 306 | 20241205 | 141300 | 2854749200 | 13990 | 13980 | 13990 | 13980 | 23 |
| 307 | 20241205 | 141200 | 2854427630 | 13980 | 13970 | 13980 | 13970 | 16 |
| 308 | 20241205 | 141100 | 2854203990 | 13980 | 13990 | 13990 | 13980 | 53 |
| 309 | 20241205 | 141000 | 2853463040 | 13980 | 13970 | 13980 | 13970 | 59 |
| 310 | 20241205 | 140900 | 2852638240 | 13980 | 13980 | 13980 | 13980 | 251 |
| 311 | 20241205 | 140800 | 2849129260 | 13990 | 13990 | 14000 | 13990 | 164 |
| 312 | 20241205 | 140700 | 2846834650 | 13990 | 13990 | 13990 | 13990 | 0 |
| 313 | 20241205 | 140600 | 2846834650 | 13990 | 13970 | 13990 | 13970 | 15 |
| 314 | 20241205 | 140500 | 2846624970 | 13980 | 13980 | 13980 | 13980 | 2 |
| 315 | 20241205 | 140400 | 2846597010 | 13980 | 14010 | 14010 | 13980 | 600 |
| 316 | 20241205 | 140300 | 2838200570 | 14000 | 14000 | 14000 | 13990 | 9 |
| 317 | 20241205 | 140200 | 2838074620 | 13990 | 14010 | 14010 | 13990 | 53 |
| 318 | 20241205 | 140100 | 2837332520 | 14000 | 14000 | 14000 | 14000 | 0 |
| 319 | 20241205 | 140000 | 2837332520 | 14000 | 14010 | 14010 | 13990 | 395 |
| 320 | 20241205 | 135900 | 2831801720 | 14010 | 14000 | 14010 | 14000 | 71 |
| 321 | 20241205 | 135800 | 2830807240 | 14000 | 14000 | 14000 | 14000 | 1332 |
| 322 | 20241205 | 135700 | 2812159240 | 14000 | 13990 | 14000 | 13990 | 9 |
| 323 | 20241205 | 135600 | 2812033320 | 14000 | 14000 | 14000 | 14000 | 116 |
| 324 | 20241205 | 135500 | 2810409320 | 14000 | 14000 | 14000 | 14000 | 1 |
| 325 | 20241205 | 135400 | 2810395320 | 14000 | 14000 | 14000 | 13990 | 537 |
| 326 | 20241205 | 135300 | 2802877810 | 14010 | 14010 | 14010 | 14010 | 1 |
| 327 | 20241205 | 135200 | 2802863800 | 14010 | 14000 | 14010 | 14000 | 408 |
| 328 | 20241205 | 135100 | 2797151790 | 13990 | 14000 | 14000 | 13990 | 9 |
| 329 | 20241205 | 135000 | 2797025870 | 14000 | 14000 | 14000 | 14000 | 0 |
| 330 | 20241205 | 134900 | 2797025870 | 14000 | 13980 | 14000 | 13980 | 16 |
| 331 | 20241205 | 134800 | 2796801950 | 13980 | 13980 | 13980 | 13980 | 5 |
| 332 | 20241205 | 134700 | 2796732050 | 13980 | 13980 | 13980 | 13970 | 59 |
| 333 | 20241205 | 134600 | 2795907490 | 13980 | 13980 | 13980 | 13980 | 0 |
| 334 | 20241205 | 134500 | 2795907490 | 13980 | 13990 | 13990 | 13970 | 267 |
| 335 | 20241205 | 134400 | 2792173890 | 13990 | 13990 | 13990 | 13990 | 61 |
| 336 | 20241205 | 134300 | 2791320500 | 13990 | 13970 | 13990 | 13970 | 118 |
| 337 | 20241205 | 134200 | 2789669880 | 13970 | 13990 | 13990 | 13970 | 97 |
| 338 | 20241205 | 134100 | 2788314320 | 14000 | 13990 | 14000 | 13990 | 97 |
| 339 | 20241205 | 134000 | 2786957280 | 14000 | 14000 | 14000 | 14000 | 1 |
| 340 | 20241205 | 133900 | 2786943280 | 14000 | 13990 | 14000 | 13980 | 47 |
| 341 | 20241205 | 133800 | 2786285450 | 14000 | 13990 | 14000 | 13980 | 366 |
| 342 | 20241205 | 133700 | 2781166860 | 13990 | 13980 | 13990 | 13980 | 80 |
| 343 | 20241205 | 133600 | 2780048150 | 13990 | 13990 | 14000 | 13990 | 204 |
| 344 | 20241205 | 133500 | 2777194170 | 13990 | 14000 | 14000 | 13990 | 177 |
| 345 | 20241205 | 133400 | 2774716190 | 14000 | 14000 | 14000 | 14000 | 10 |
| 346 | 20241205 | 133300 | 2774576190 | 14000 | 13990 | 14000 | 13990 | 89 |
| 347 | 20241205 | 133200 | 2773330760 | 13990 | 13990 | 13990 | 13990 | 18 |
| 348 | 20241205 | 133100 | 2773078940 | 14000 | 13980 | 14000 | 13980 | 59 |
| 349 | 20241205 | 133000 | 2772253690 | 13970 | 13980 | 13980 | 13970 | 349 |
| 350 | 20241205 | 132900 | 2767377820 | 13980 | 13990 | 13990 | 13980 | 133 |
| 351 | 20241205 | 132800 | 2765517950 | 13990 | 13990 | 13990 | 13990 | 70 |
| 352 | 20241205 | 132700 | 2764538650 | 13990 | 13990 | 13990 | 13980 | 161 |
| 353 | 20241205 | 132600 | 2762286360 | 13990 | 13990 | 13990 | 13990 | 0 |
| 354 | 20241205 | 132500 | 2762286360 | 13990 | 14000 | 14000 | 13980 | 199 |
| 355 | 20241205 | 132400 | 2759501960 | 13990 | 13990 | 13990 | 13990 | 61 |
| 356 | 20241205 | 132300 | 2758648570 | 14000 | 14000 | 14000 | 14000 | 85 |
| 357 | 20241205 | 132200 | 2757458570 | 13990 | 13990 | 13990 | 13990 | 108 |
| 358 | 20241205 | 132100 | 2755947650 | 13990 | 13990 | 14000 | 13980 | 80 |
| 359 | 20241205 | 132000 | 2754828300 | 13990 | 13980 | 13990 | 13980 | 9 |
| 360 | 20241205 | 131900 | 2754702470 | 13980 | 13990 | 13990 | 13980 | 349 |
| 361 | 20241205 | 131800 | 2749822350 | 13980 | 13980 | 13980 | 13980 | 6 |
| 362 | 20241205 | 131700 | 2749738470 | 13990 | 13990 | 13990 | 13980 | 41 |
| 363 | 20241205 | 131600 | 2749164890 | 13990 | 13980 | 13990 | 13980 | 19 |
| 364 | 20241205 | 131500 | 2748899170 | 13980 | 13990 | 13990 | 13980 | 287 |
| 365 | 20241205 | 131400 | 2744886030 | 13990 | 13990 | 13990 | 13990 | 0 |
| 366 | 20241205 | 131300 | 2744886030 | 13990 | 13990 | 14000 | 13990 | 124 |
| 367 | 20241205 | 131200 | 2743150590 | 13990 | 14000 | 14000 | 13980 | 1524 |
| 368 | 20241205 | 131100 | 2721814890 | 14000 | 14010 | 14010 | 14000 | 203 |
| 369 | 20241205 | 131000 | 2718971720 | 14000 | 14000 | 14000 | 14000 | 554 |
| 370 | 20241205 | 130900 | 2711215720 | 14010 | 14010 | 14010 | 14000 | 1933 |
| 371 | 20241205 | 130800 | 2684153400 | 14010 | 14010 | 14010 | 14010 | 3 |
| 372 | 20241205 | 130700 | 2684111370 | 14000 | 14000 | 14010 | 14000 | 702 |
| 373 | 20241205 | 130600 | 2674278360 | 14010 | 14020 | 14020 | 14000 | 726 |
| 374 | 20241205 | 130500 | 2664107490 | 14020 | 14020 | 14020 | 14020 | 2 |
| 375 | 20241205 | 130400 | 2664079450 | 14030 | 14030 | 14030 | 14030 | 49 |
| 376 | 20241205 | 130300 | 2663391980 | 14010 | 14010 | 14010 | 14010 | 110 |
| 377 | 20241205 | 130200 | 2661850880 | 14020 | 14020 | 14030 | 14020 | 413 |
| 378 | 20241205 | 130100 | 2656057500 | 14010 | 14030 | 14030 | 14010 | 484 |
| 379 | 20241205 | 130000 | 2649275770 | 14040 | 14050 | 14050 | 14040 | 40 |
| 380 | 20241205 | 125900 | 2648714140 | 14070 | 14060 | 14070 | 14050 | 287 |
| 381 | 20241205 | 125800 | 2644680900 | 14050 | 14070 | 14070 | 14040 | 1102 |
| 382 | 20241205 | 125700 | 2629197980 | 14060 | 14060 | 14070 | 14060 | 18 |
| 383 | 20241205 | 125600 | 2628944850 | 14070 | 14090 | 14090 | 14070 | 686 |
| 384 | 20241205 | 125500 | 2619291730 | 14090 | 14090 | 14090 | 14090 | 8 |
| 385 | 20241205 | 125400 | 2619179010 | 14090 | 14080 | 14090 | 14070 | 297 |
| 386 | 20241205 | 125300 | 2614996150 | 14090 | 14080 | 14090 | 14080 | 216 |
| 387 | 20241205 | 125200 | 2611954050 | 14080 | 14090 | 14090 | 14080 | 41 |
| 388 | 20241205 | 125100 | 2611376370 | 14100 | 14070 | 14100 | 14070 | 3021 |
| 389 | 20241205 | 125000 | 2568785590 | 14070 | 14080 | 14080 | 14070 | 117 |
| 390 | 20241205 | 124900 | 2567138580 | 14070 | 14060 | 14070 | 14060 | 69 |
| 391 | 20241205 | 124800 | 2566167810 | 14070 | 14060 | 14070 | 14060 | 382 |
| 392 | 20241205 | 124700 | 2560793130 | 14070 | 14070 | 14070 | 14070 | 0 |
| 393 | 20241205 | 124600 | 2560793130 | 14070 | 14070 | 14070 | 14060 | 157 |
| 394 | 20241205 | 124500 | 2558584440 | 14070 | 14080 | 14080 | 14070 | 194 |
| 395 | 20241205 | 124400 | 2555854250 | 14080 | 14070 | 14080 | 14070 | 25 |
| 396 | 20241205 | 124300 | 2555502460 | 14060 | 14070 | 14070 | 14060 | 337 |
| 397 | 20241205 | 124200 | 2550761990 | 14090 | 14070 | 14090 | 14070 | 124 |
| 398 | 20241205 | 124100 | 2549015150 | 14070 | 14110 | 14110 | 14070 | 424 |
| 399 | 20241205 | 124000 | 2543037240 | 14120 | 14100 | 14120 | 14100 | 195 |
| 400 | 20241205 | 123900 | 2540285930 | 14100 | 14070 | 14100 | 14070 | 1309 |
| 401 | 20241205 | 123800 | 2521837950 | 14090 | 14090 | 14090 | 14080 | 149 |
| 402 | 20241205 | 123700 | 2519738740 | 14080 | 14080 | 14090 | 14080 | 377 |
| 403 | 20241205 | 123600 | 2514430130 | 14080 | 14070 | 14080 | 14070 | 152 |
| 404 | 20241205 | 123500 | 2512290020 | 14080 | 14080 | 14080 | 14080 | 1 |
| 405 | 20241205 | 123400 | 2512275940 | 14080 | 14070 | 14080 | 14070 | 249 |
| 406 | 20241205 | 123300 | 2508771100 | 14070 | 14060 | 14070 | 14060 | 251 |
| 407 | 20241205 | 123200 | 2505239610 | 14070 | 14070 | 14070 | 14050 | 206 |
| 408 | 20241205 | 123100 | 2502341290 | 14050 | 14050 | 14050 | 14050 | 17 |
| 409 | 20241205 | 123000 | 2502102440 | 14060 | 14070 | 14070 | 14060 | 161 |
| 410 | 20241205 | 122900 | 2499837240 | 14070 | 14060 | 14070 | 14060 | 136 |
| 411 | 20241205 | 122800 | 2497924750 | 14070 | 14070 | 14070 | 14070 | 44 |
| 412 | 20241205 | 122700 | 2497305670 | 14070 | 14060 | 14070 | 14060 | 135 |
| 413 | 20241205 | 122600 | 2495406770 | 14060 | 14060 | 14070 | 14060 | 125 |
| 414 | 20241205 | 122500 | 2493649150 | 14060 | 14060 | 14060 | 14060 | 37 |
| 415 | 20241205 | 122400 | 2493128930 | 14060 | 14040 | 14060 | 14040 | 701 |
| 416 | 20241205 | 122300 | 2483283250 | 14040 | 14050 | 14060 | 14040 | 290 |
| 417 | 20241205 | 122200 | 2479210640 | 14050 | 14060 | 14060 | 14050 | 6 |
| 418 | 20241205 | 122100 | 2479126320 | 14070 | 14020 | 14070 | 14020 | 732 |
| 419 | 20241205 | 122000 | 2468847950 | 14020 | 14070 | 14070 | 14020 | 1532 |
| 420 | 20241205 | 121900 | 2447344650 | 14060 | 14050 | 14060 | 14050 | 72 |
| 421 | 20241205 | 121800 | 2446332630 | 14050 | 14050 | 14050 | 14050 | 93 |
| 422 | 20241205 | 121700 | 2445025980 | 14060 | 14060 | 14070 | 14050 | 213 |
| 423 | 20241205 | 121600 | 2442031330 | 14070 | 14050 | 14070 | 14050 | 388 |
| 424 | 20241205 | 121500 | 2436577650 | 14050 | 14060 | 14070 | 14050 | 542 |
| 425 | 20241205 | 121400 | 2428957620 | 14070 | 14060 | 14070 | 14060 | 25 |
| 426 | 20241205 | 121300 | 2428605930 | 14060 | 14060 | 14070 | 14060 | 212 |
| 427 | 20241205 | 121200 | 2425623330 | 14050 | 14040 | 14050 | 14000 | 1202 |
| 428 | 20241205 | 121100 | 2408764020 | 14060 | 14070 | 14070 | 14050 | 348 |
| 429 | 20241205 | 121000 | 2403872370 | 14080 | 14100 | 14100 | 14060 | 716 |
| 430 | 20241205 | 120900 | 2393780370 | 14110 | 14120 | 14130 | 14110 | 463 |
| 431 | 20241205 | 120800 | 2387242400 | 14120 | 14060 | 14120 | 14060 | 2494 |
| 432 | 20241205 | 120700 | 2352091820 | 14080 | 14100 | 14100 | 14080 | 999 |
| 433 | 20241205 | 120600 | 2338006220 | 14120 | 14120 | 14120 | 14100 | 1825 |
| 434 | 20241205 | 120500 | 2312248660 | 14120 | 14120 | 14130 | 14110 | 2158 |
| 435 | 20241205 | 120400 | 2281794110 | 14130 | 14130 | 14130 | 14120 | 174 |
| 436 | 20241205 | 120300 | 2279335500 | 14120 | 14120 | 14120 | 14100 | 778 |
| 437 | 20241205 | 120200 | 2268356840 | 14120 | 14160 | 14160 | 14120 | 1205 |
| 438 | 20241205 | 120100 | 2251316020 | 14150 | 14120 | 14150 | 14120 | 1231 |
| 439 | 20241205 | 120000 | 2233908750 | 14110 | 14100 | 14110 | 14090 | 877 |
| 440 | 20241205 | 115900 | 2221542570 | 14120 | 14100 | 14130 | 14100 | 3584 |
| 441 | 20241205 | 115800 | 2170946280 | 14100 | 14080 | 14100 | 14080 | 2151 |
| 442 | 20241205 | 115700 | 2140630550 | 14070 | 14030 | 14070 | 14030 | 2925 |
| 443 | 20241205 | 115600 | 2099517330 | 14030 | 14030 | 14030 | 14030 | 360 |
| 444 | 20241205 | 115500 | 2094466530 | 14030 | 13990 | 14060 | 13990 | 4916 |
| 445 | 20241205 | 115400 | 2025475990 | 14000 | 13990 | 14000 | 13990 | 821 |
| 446 | 20241205 | 115300 | 2013982010 | 13990 | 13970 | 13990 | 13970 | 448 |
| 447 | 20241205 | 115200 | 2007716850 | 13970 | 13950 | 13970 | 13950 | 1070 |
| 448 | 20241205 | 115100 | 1992781750 | 13960 | 13950 | 13960 | 13950 | 74 |
| 449 | 20241205 | 115000 | 1991749340 | 13940 | 13940 | 13950 | 13930 | 223 |
| 450 | 20241205 | 114900 | 1988639550 | 13950 | 13950 | 13960 | 13950 | 225 |
| 451 | 20241205 | 114800 | 1985500790 | 13950 | 13940 | 13960 | 13940 | 312 |
| 452 | 20241205 | 114700 | 1981146850 | 13960 | 13920 | 13970 | 13920 | 2161 |
| 453 | 20241205 | 114600 | 1951025320 | 13920 | 13900 | 13920 | 13900 | 649 |
| 454 | 20241205 | 114500 | 1941994120 | 13900 | 13900 | 13910 | 13880 | 934 |
| 455 | 20241205 | 114400 | 1929011530 | 13900 | 13890 | 13900 | 13880 | 316 |
| 456 | 20241205 | 114300 | 1924622870 | 13890 | 13850 | 13890 | 13840 | 917 |
| 457 | 20241205 | 114200 | 1911908110 | 13850 | 13840 | 13850 | 13820 | 1648 |
| 458 | 20241205 | 114100 | 1889098640 | 13840 | 13850 | 13850 | 13840 | 212 |
| 459 | 20241205 | 114000 | 1886162500 | 13850 | 13850 | 13850 | 13850 | 1 |
| 460 | 20241205 | 113900 | 1886148650 | 13850 | 13840 | 13860 | 13840 | 38 |
| 461 | 20241205 | 113800 | 1885622340 | 13860 | 13860 | 13870 | 13850 | 3192 |
| 462 | 20241205 | 113700 | 1841384280 | 13860 | 13830 | 13860 | 13830 | 937 |
| 463 | 20241205 | 113600 | 1828408430 | 13830 | 13800 | 13830 | 13800 | 223 |
| 464 | 20241205 | 113500 | 1825326600 | 13810 | 13810 | 13810 | 13810 | 18 |
| 465 | 20241205 | 113400 | 1825078020 | 13810 | 13820 | 13820 | 13810 | 286 |
| 466 | 20241205 | 113300 | 1821125900 | 13820 | 13830 | 13840 | 13820 | 152 |
| 467 | 20241205 | 113200 | 1819023610 | 13830 | 13790 | 13830 | 13780 | 1743 |
| 468 | 20241205 | 113100 | 1794956770 | 13780 | 13760 | 13780 | 13760 | 790 |
| 469 | 20241205 | 113000 | 1784081820 | 13750 | 13740 | 13750 | 13740 | 44 |
| 470 | 20241205 | 112900 | 1783476850 | 13750 | 13750 | 13750 | 13750 | 41 |
| 471 | 20241205 | 112800 | 1782913100 | 13750 | 13750 | 13750 | 13750 | 100 |
| 472 | 20241205 | 112700 | 1781538100 | 13740 | 13730 | 13740 | 13730 | 179 |
| 473 | 20241205 | 112600 | 1779078680 | 13740 | 13740 | 13740 | 13730 | 395 |
| 474 | 20241205 | 112500 | 1773651410 | 13740 | 13740 | 13740 | 13740 | 53 |
| 475 | 20241205 | 112400 | 1772923190 | 13740 | 13740 | 13740 | 13740 | 3 |
| 476 | 20241205 | 112300 | 1772881970 | 13740 | 13730 | 13740 | 13730 | 401 |
| 477 | 20241205 | 112200 | 1767372370 | 13730 | 13730 | 13730 | 13730 | 7 |
| 478 | 20241205 | 112100 | 1767276260 | 13720 | 13710 | 13720 | 13710 | 759 |
| 479 | 20241205 | 112000 | 1756865130 | 13690 | 13690 | 13710 | 13690 | 627 |
| 480 | 20241205 | 111900 | 1748280940 | 13680 | 13670 | 13680 | 13670 | 54 |
| 481 | 20241205 | 111800 | 1747542230 | 13680 | 13670 | 13680 | 13670 | 179 |
| 482 | 20241205 | 111700 | 1745095290 | 13670 | 13670 | 13670 | 13670 | 1 |
| 483 | 20241205 | 111600 | 1745081620 | 13680 | 13680 | 13680 | 13680 | 0 |
| 484 | 20241205 | 111500 | 1745081620 | 13680 | 13670 | 13680 | 13670 | 744 |
| 485 | 20241205 | 111400 | 1734903850 | 13670 | 13680 | 13680 | 13670 | 258 |
| 486 | 20241205 | 111300 | 1731375920 | 13690 | 13690 | 13690 | 13690 | 2 |
| 487 | 20241205 | 111200 | 1731348540 | 13680 | 13680 | 13680 | 13680 | 122 |
| 488 | 20241205 | 111100 | 1729679580 | 13680 | 13680 | 13680 | 13680 | 20 |
| 489 | 20241205 | 111000 | 1729405980 | 13690 | 13690 | 13690 | 13690 | 1 |
| 490 | 20241205 | 110900 | 1729392290 | 13680 | 13670 | 13680 | 13660 | 677 |
| 491 | 20241205 | 110800 | 1720137800 | 13670 | 13680 | 13680 | 13670 | 100 |
| 492 | 20241205 | 110700 | 1718770780 | 13680 | 13680 | 13680 | 13680 | 87 |
| 493 | 20241205 | 110600 | 1717580620 | 13680 | 13680 | 13680 | 13680 | 179 |
| 494 | 20241205 | 110500 | 1715131900 | 13680 | 13680 | 13690 | 13660 | 5198 |
| 495 | 20241205 | 110400 | 1644058120 | 13690 | 13700 | 13710 | 13690 | 530 |
| 496 | 20241205 | 110300 | 1636800520 | 13700 | 13680 | 13700 | 13680 | 157 |
| 497 | 20241205 | 110200 | 1634651790 | 13690 | 13690 | 13690 | 13690 | 2 |
| 498 | 20241205 | 110100 | 1634624410 | 13680 | 13680 | 13680 | 13680 | 98 |
| 499 | 20241205 | 110000 | 1633283770 | 13690 | 13690 | 13700 | 13670 | 1540 |
| 500 | 20241205 | 105900 | 1612215410 | 13670 | 13720 | 13740 | 13670 | 19942 |
| 501 | 20241205 | 105800 | 1339155130 | 13720 | 13720 | 13720 | 13720 | 100 |
| 502 | 20241205 | 105700 | 1337783130 | 13720 | 13750 | 13750 | 13720 | 420 |
| 503 | 20241205 | 105600 | 1332019710 | 13740 | 13750 | 13750 | 13730 | 1642 |
| 504 | 20241205 | 105500 | 1309465770 | 13750 | 13750 | 13750 | 13750 | 418 |
| 505 | 20241205 | 105400 | 1303718270 | 13750 | 13770 | 13780 | 13750 | 1697 |
| 506 | 20241205 | 105300 | 1280358930 | 13780 | 13770 | 13780 | 13770 | 424 |
| 507 | 20241205 | 105200 | 1274520000 | 13770 | 13770 | 13770 | 13770 | 81 |
| 508 | 20241205 | 105100 | 1273404630 | 13770 | 13770 | 13770 | 13770 | 319 |
| 509 | 20241205 | 105000 | 1269012000 | 13770 | 13780 | 13780 | 13770 | 651 |
| 510 | 20241205 | 104900 | 1260044150 | 13790 | 13790 | 13790 | 13790 | 411 |
| 511 | 20241205 | 104800 | 1254376460 | 13770 | 13770 | 13770 | 13770 | 15 |
| 512 | 20241205 | 104700 | 1254169910 | 13780 | 13770 | 13780 | 13770 | 345 |
| 513 | 20241205 | 104600 | 1249418810 | 13750 | 13760 | 13760 | 13750 | 656 |
| 514 | 20241205 | 104500 | 1240394310 | 13760 | 13760 | 13760 | 13760 | 54 |
| 515 | 20241205 | 104400 | 1239651270 | 13760 | 13760 | 13760 | 13760 | 430 |
| 516 | 20241205 | 104300 | 1233734470 | 13760 | 13750 | 13760 | 13750 | 272 |
| 517 | 20241205 | 104200 | 1229991760 | 13750 | 13750 | 13760 | 13750 | 73 |
| 518 | 20241205 | 104100 | 1228987980 | 13750 | 13760 | 13760 | 13750 | 31 |
| 519 | 20241205 | 104000 | 1228561720 | 13750 | 13730 | 13750 | 13730 | 56 |
| 520 | 20241205 | 103900 | 1227792820 | 13750 | 13750 | 13750 | 13730 | 162 |
| 521 | 20241205 | 103800 | 1225565530 | 13740 | 13740 | 13740 | 13740 | 0 |
| 522 | 20241205 | 103700 | 1225565530 | 13740 | 13740 | 13740 | 13740 | 2 |
| 523 | 20241205 | 103600 | 1225538050 | 13740 | 13750 | 13760 | 13740 | 65 |
| 524 | 20241205 | 103500 | 1224644010 | 13760 | 13760 | 13760 | 13760 | 0 |
| 525 | 20241205 | 103400 | 1224644010 | 13760 | 13760 | 13760 | 13760 | 46 |
| 526 | 20241205 | 103300 | 1224011050 | 13760 | 13760 | 13770 | 13740 | 770 |
| 527 | 20241205 | 103200 | 1213429730 | 13760 | 13760 | 13770 | 13740 | 915 |
| 528 | 20241205 | 103100 | 1200840360 | 13760 | 13750 | 13760 | 13750 | 312 |
| 529 | 20241205 | 103000 | 1196549840 | 13740 | 13730 | 13750 | 13730 | 50 |
| 530 | 20241205 | 102900 | 1195862750 | 13730 | 13730 | 13730 | 13710 | 62 |
| 531 | 20241205 | 102800 | 1195012270 | 13730 | 13720 | 13730 | 13720 | 145 |
| 532 | 20241205 | 102700 | 1193022750 | 13700 | 13700 | 13720 | 13700 | 36 |
| 533 | 20241205 | 102600 | 1192529530 | 13720 | 13700 | 13720 | 13700 | 54 |
| 534 | 20241205 | 102500 | 1191789400 | 13680 | 13700 | 13700 | 13680 | 473 |
| 535 | 20241205 | 102400 | 1185313500 | 13700 | 13710 | 13710 | 13700 | 241 |
| 536 | 20241205 | 102300 | 1182011720 | 13710 | 13730 | 13730 | 13710 | 810 |
| 537 | 20241205 | 102200 | 1170895460 | 13730 | 13700 | 13730 | 13700 | 1069 |
| 538 | 20241205 | 102100 | 1156247090 | 13720 | 13710 | 13720 | 13690 | 2042 |
| 539 | 20241205 | 102000 | 1128280560 | 13710 | 13730 | 13730 | 13710 | 1565 |
| 540 | 20241205 | 101900 | 1106819820 | 13740 | 13750 | 13750 | 13730 | 75 |
| 541 | 20241205 | 101800 | 1105789330 | 13750 | 13770 | 13770 | 13720 | 718 |
| 542 | 20241205 | 101700 | 1095918910 | 13770 | 13780 | 13780 | 13770 | 21 |
| 543 | 20241205 | 101600 | 1095629730 | 13790 | 13780 | 13790 | 13780 | 206 |
| 544 | 20241205 | 101500 | 1092790600 | 13800 | 13790 | 13800 | 13780 | 110 |
| 545 | 20241205 | 101400 | 1091273730 | 13800 | 13790 | 13810 | 13790 | 124 |
| 546 | 20241205 | 101300 | 1089563740 | 13810 | 13800 | 13820 | 13800 | 380 |
| 547 | 20241205 | 101200 | 1084314000 | 13800 | 13780 | 13800 | 13780 | 422 |
| 548 | 20241205 | 101100 | 1078492090 | 13790 | 13800 | 13820 | 13780 | 1492 |
| 549 | 20241205 | 101000 | 1057890020 | 13810 | 13780 | 13840 | 13780 | 1609 |
| 550 | 20241205 | 100900 | 1035664820 | 13780 | 13780 | 13850 | 13770 | 1324 |
| 551 | 20241205 | 100800 | 1017341910 | 13770 | 13770 | 13770 | 13770 | 3 |
| 552 | 20241205 | 100700 | 1017300600 | 13770 | 13750 | 13770 | 13740 | 457 |
| 553 | 20241205 | 100600 | 1011012630 | 13760 | 13710 | 13830 | 13710 | 1704 |
| 554 | 20241205 | 100500 | 987551740 | 13710 | 13700 | 13710 | 13700 | 508 |
| 555 | 20241205 | 100400 | 980590530 | 13700 | 13700 | 13710 | 13700 | 237 |
| 556 | 20241205 | 100300 | 977343250 | 13700 | 13710 | 13710 | 13690 | 107 |
| 557 | 20241205 | 100200 | 975877570 | 13700 | 13700 | 13700 | 13700 | 296 |
| 558 | 20241205 | 100100 | 971822370 | 13710 | 13710 | 13710 | 13710 | 4 |
| 559 | 20241205 | 100000 | 971767530 | 13690 | 13700 | 13720 | 13690 | 1039 |
| 560 | 20241205 | 095900 | 957527400 | 13700 | 13720 | 13720 | 13700 | 887 |
| 561 | 20241205 | 095800 | 945373230 | 13720 | 13720 | 13720 | 13700 | 587 |
| 562 | 20241205 | 095700 | 937327770 | 13720 | 13740 | 13740 | 13720 | 308 |
| 563 | 20241205 | 095600 | 933101760 | 13750 | 13760 | 13760 | 13750 | 1319 |
| 564 | 20241205 | 095500 | 914953170 | 13770 | 13770 | 13770 | 13770 | 51 |
| 565 | 20241205 | 095400 | 914250900 | 13770 | 13770 | 13770 | 13760 | 61 |
| 566 | 20241205 | 095300 | 913411210 | 13770 | 13790 | 13790 | 13770 | 111 |
| 567 | 20241205 | 095200 | 911881430 | 13800 | 13780 | 13800 | 13780 | 113 |
| 568 | 20241205 | 095100 | 910323240 | 13750 | 13780 | 13780 | 13750 | 1268 |
| 569 | 20241205 | 095000 | 892880270 | 13790 | 13810 | 13810 | 13790 | 2828 |
| 570 | 20241205 | 094900 | 853853350 | 13810 | 13810 | 13810 | 13810 | 1 |
| 571 | 20241205 | 094800 | 853839540 | 13820 | 13820 | 13850 | 13820 | 223 |
| 572 | 20241205 | 094700 | 850756050 | 13830 | 13830 | 13830 | 13820 | 193 |
| 573 | 20241205 | 094600 | 848087840 | 13830 | 13830 | 13830 | 13820 | 215 |
| 574 | 20241205 | 094500 | 845115490 | 13820 | 13860 | 13870 | 13820 | 1940 |
| 575 | 20241205 | 094400 | 818253090 | 13860 | 13850 | 13860 | 13850 | 347 |
| 576 | 20241205 | 094300 | 813443750 | 13860 | 13850 | 13860 | 13850 | 115 |
| 577 | 20241205 | 094200 | 811849950 | 13860 | 13850 | 13860 | 13840 | 45 |
| 578 | 20241205 | 094100 | 811226820 | 13870 | 13820 | 13870 | 13820 | 544 |
| 579 | 20241205 | 094000 | 803693900 | 13820 | 13820 | 13820 | 13820 | 2 |
| 580 | 20241205 | 093900 | 803666260 | 13810 | 13790 | 13830 | 13790 | 847 |
| 581 | 20241205 | 093800 | 791965080 | 13780 | 13820 | 13820 | 13780 | 666 |
| 582 | 20241205 | 093700 | 782778180 | 13820 | 13820 | 13840 | 13810 | 920 |
| 583 | 20241205 | 093600 | 770060380 | 13830 | 13830 | 13830 | 13820 | 162 |
| 584 | 20241205 | 093500 | 767821510 | 13830 | 13840 | 13840 | 13830 | 1085 |
| 585 | 20241205 | 093400 | 752813710 | 13840 | 13830 | 13860 | 13830 | 387 |
| 586 | 20241205 | 093300 | 747454240 | 13830 | 13830 | 13840 | 13820 | 319 |
| 587 | 20241205 | 093200 | 743040190 | 13830 | 13820 | 13840 | 13820 | 885 |
| 588 | 20241205 | 093100 | 730802840 | 13820 | 13840 | 13840 | 13800 | 66 |
| 589 | 20241205 | 093000 | 729891760 | 13800 | 13810 | 13860 | 13790 | 1938 |
| 590 | 20241205 | 092900 | 703105170 | 13810 | 13770 | 13840 | 13760 | 1392 |
| 591 | 20241205 | 092800 | 683912090 | 13770 | 13730 | 13770 | 13730 | 407 |
| 592 | 20241205 | 092700 | 678313160 | 13730 | 13710 | 13730 | 13680 | 790 |
| 593 | 20241205 | 092600 | 667476270 | 13710 | 13700 | 13720 | 13670 | 1378 |
| 594 | 20241205 | 092500 | 648629660 | 13700 | 13730 | 13760 | 13700 | 2151 |
| 595 | 20241205 | 092400 | 619125660 | 13730 | 13720 | 13740 | 13700 | 784 |
| 596 | 20241205 | 092300 | 608372490 | 13730 | 13660 | 13740 | 13660 | 1472 |
| 597 | 20241205 | 092200 | 588223620 | 13660 | 13650 | 13660 | 13630 | 2687 |
| 598 | 20241205 | 092100 | 551569570 | 13650 | 13680 | 13690 | 13650 | 1724 |
| 599 | 20241205 | 092000 | 528003290 | 13690 | 13680 | 13710 | 13660 | 2107 |
| 600 | 20241205 | 091900 | 499206400 | 13680 | 13710 | 13710 | 13680 | 1084 |
| 601 | 20241205 | 091800 | 484362000 | 13720 | 13720 | 13810 | 13720 | 1033 |
| 602 | 20241205 | 091700 | 470166910 | 13710 | 13710 | 13720 | 13710 | 540 |
| 603 | 20241205 | 091600 | 462763300 | 13730 | 13730 | 13760 | 13720 | 2524 |
| 604 | 20241205 | 091500 | 428124620 | 13720 | 13710 | 13730 | 13670 | 1187 |
| 605 | 20241205 | 091400 | 411855480 | 13710 | 13720 | 13720 | 13680 | 6852 |
| 606 | 20241205 | 091300 | 317982980 | 13710 | 13810 | 13810 | 13710 | 4980 |
| 607 | 20241205 | 091200 | 249410240 | 13810 | 13810 | 13870 | 13810 | 673 |
| 608 | 20241205 | 091100 | 240103830 | 13810 | 13860 | 13860 | 13790 | 2063 |
| 609 | 20241205 | 091000 | 211621410 | 13870 | 13830 | 13870 | 13810 | 1269 |
| 610 | 20241205 | 090900 | 194054680 | 13830 | 13840 | 13850 | 13830 | 597 |
| 611 | 20241205 | 090800 | 185791120 | 13840 | 13850 | 13850 | 13840 | 101 |
| 612 | 20241205 | 090700 | 184392280 | 13850 | 13850 | 13850 | 13850 | 210 |
| 613 | 20241205 | 090600 | 181483780 | 13870 | 13860 | 13870 | 13840 | 498 |
| 614 | 20241205 | 090500 | 174581460 | 13840 | 13860 | 13860 | 13840 | 46 |
| 615 | 20241205 | 090400 | 173944680 | 13870 | 13830 | 13890 | 13830 | 126 |
| 616 | 20241205 | 090300 | 172199020 | 13890 | 13800 | 13890 | 13780 | 756 |
| 617 | 20241205 | 090200 | 161728050 | 13800 | 13870 | 13870 | 13770 | 2076 |
| 618 | 20241205 | 090100 | 133083470 | 13880 | 13870 | 13890 | 13830 | 1612 |
| 619 | 20241205 | 090000 | 110731380 | 13880 | 13740 | 13920 | 13740 | 8039 |