33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 3 | 20241205 | 192000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 4 | 20241205 | 191900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 5 | 20241205 | 191800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 6 | 20241205 | 191700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 7 | 20241205 | 191600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 8 | 20241205 | 191500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 9 | 20241205 | 191400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 10 | 20241205 | 191300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 11 | 20241205 | 191200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 12 | 20241205 | 191100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 13 | 20241205 | 191000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 14 | 20241205 | 190900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 15 | 20241205 | 190800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 16 | 20241205 | 190700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 17 | 20241205 | 190600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 18 | 20241205 | 190500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 19 | 20241205 | 190400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 20 | 20241205 | 190300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 21 | 20241205 | 190200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 22 | 20241205 | 190100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 23 | 20241205 | 190000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 24 | 20241205 | 185900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 25 | 20241205 | 185800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 26 | 20241205 | 185700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 27 | 20241205 | 185600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 28 | 20241205 | 185500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 29 | 20241205 | 185400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 30 | 20241205 | 185300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 31 | 20241205 | 185200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 32 | 20241205 | 185100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 33 | 20241205 | 185000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 34 | 20241205 | 184900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 35 | 20241205 | 184800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 36 | 20241205 | 184700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 37 | 20241205 | 184600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 38 | 20241205 | 184500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 39 | 20241205 | 184400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 40 | 20241205 | 184300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 41 | 20241205 | 184200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 42 | 20241205 | 184100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 43 | 20241205 | 184000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 44 | 20241205 | 183900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 45 | 20241205 | 183800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 46 | 20241205 | 183700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 47 | 20241205 | 183600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 48 | 20241205 | 183500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 49 | 20241205 | 183400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 50 | 20241205 | 183300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 51 | 20241205 | 183200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 52 | 20241205 | 183100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 53 | 20241205 | 183000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 54 | 20241205 | 182900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 55 | 20241205 | 182800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 56 | 20241205 | 182700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 57 | 20241205 | 182600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 58 | 20241205 | 182500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 59 | 20241205 | 182400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 60 | 20241205 | 182300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 61 | 20241205 | 182200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 62 | 20241205 | 182100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 63 | 20241205 | 182000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 64 | 20241205 | 181900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 65 | 20241205 | 181800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 66 | 20241205 | 181700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 67 | 20241205 | 181600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 68 | 20241205 | 181500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 69 | 20241205 | 181400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 70 | 20241205 | 181300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 71 | 20241205 | 181200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 72 | 20241205 | 181100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 73 | 20241205 | 181000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 74 | 20241205 | 180900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 75 | 20241205 | 180800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 76 | 20241205 | 180700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 77 | 20241205 | 180600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 78 | 20241205 | 180500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 79 | 20241205 | 180400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 80 | 20241205 | 180300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 81 | 20241205 | 180200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 82 | 20241205 | 180100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 83 | 20241205 | 180000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 84 | 20241205 | 175900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 85 | 20241205 | 175800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 86 | 20241205 | 175700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 87 | 20241205 | 175600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 88 | 20241205 | 175500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 89 | 20241205 | 175400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 90 | 20241205 | 175300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 91 | 20241205 | 175200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 92 | 20241205 | 175100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 93 | 20241205 | 175000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 94 | 20241205 | 174900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 95 | 20241205 | 174800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 96 | 20241205 | 174700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 97 | 20241205 | 174600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 98 | 20241205 | 174500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 99 | 20241205 | 174400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 100 | 20241205 | 174300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 101 | 20241205 | 174200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 102 | 20241205 | 174100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 103 | 20241205 | 174000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 104 | 20241205 | 173900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 105 | 20241205 | 173800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 106 | 20241205 | 173700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 107 | 20241205 | 173600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 108 | 20241205 | 173500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 109 | 20241205 | 173400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 110 | 20241205 | 173300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 111 | 20241205 | 173200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 112 | 20241205 | 173100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 113 | 20241205 | 173000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 114 | 20241205 | 172900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 115 | 20241205 | 172800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 116 | 20241205 | 172700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 117 | 20241205 | 172600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 118 | 20241205 | 172500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 119 | 20241205 | 172400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 120 | 20241205 | 172300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 121 | 20241205 | 172200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 122 | 20241205 | 172100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 123 | 20241205 | 172000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 124 | 20241205 | 171900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 125 | 20241205 | 171800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 126 | 20241205 | 171700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 127 | 20241205 | 171600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 128 | 20241205 | 171500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 129 | 20241205 | 171400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 130 | 20241205 | 171300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 131 | 20241205 | 171200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 132 | 20241205 | 171100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 133 | 20241205 | 171000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 134 | 20241205 | 170900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 135 | 20241205 | 170800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 136 | 20241205 | 170700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 137 | 20241205 | 170600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 138 | 20241205 | 170500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 139 | 20241205 | 170400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 140 | 20241205 | 170300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 141 | 20241205 | 170200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 142 | 20241205 | 170100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 143 | 20241205 | 170000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 144 | 20241205 | 165900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 145 | 20241205 | 165800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 146 | 20241205 | 165700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 147 | 20241205 | 165600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 148 | 20241205 | 165500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 149 | 20241205 | 165400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 150 | 20241205 | 165300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 151 | 20241205 | 165200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 152 | 20241205 | 165100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 153 | 20241205 | 165000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 154 | 20241205 | 164900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 155 | 20241205 | 164800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 156 | 20241205 | 164700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 157 | 20241205 | 164600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 158 | 20241205 | 164500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 159 | 20241205 | 164400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 160 | 20241205 | 164300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 161 | 20241205 | 164200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 162 | 20241205 | 164100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 163 | 20241205 | 164000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 164 | 20241205 | 163900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 165 | 20241205 | 163800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 166 | 20241205 | 163700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 167 | 20241205 | 163600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 168 | 20241205 | 163500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 169 | 20241205 | 163400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 170 | 20241205 | 163300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 171 | 20241205 | 163200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 172 | 20241205 | 163100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 173 | 20241205 | 163000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 174 | 20241205 | 162900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 175 | 20241205 | 162800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 176 | 20241205 | 162700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 177 | 20241205 | 162600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 178 | 20241205 | 162500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 179 | 20241205 | 162400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 180 | 20241205 | 162300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 181 | 20241205 | 162200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 182 | 20241205 | 162100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 183 | 20241205 | 162000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 184 | 20241205 | 161900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 185 | 20241205 | 161800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 186 | 20241205 | 161700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 187 | 20241205 | 161600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 188 | 20241205 | 161500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 189 | 20241205 | 161400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 190 | 20241205 | 161300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 191 | 20241205 | 161200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 192 | 20241205 | 161100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 193 | 20241205 | 161000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 194 | 20241205 | 160900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 195 | 20241205 | 160800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 196 | 20241205 | 160700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 197 | 20241205 | 160600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 198 | 20241205 | 160500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 199 | 20241205 | 160400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 200 | 20241205 | 160300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 201 | 20241205 | 160200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 202 | 20241205 | 160100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 203 | 20241205 | 160000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 204 | 20241205 | 155900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 205 | 20241205 | 155800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 206 | 20241205 | 155700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 207 | 20241205 | 155600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 208 | 20241205 | 155500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 209 | 20241205 | 155400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 210 | 20241205 | 155300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 211 | 20241205 | 155200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 212 | 20241205 | 155100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 213 | 20241205 | 155000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 214 | 20241205 | 154900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 215 | 20241205 | 154800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 216 | 20241205 | 154700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 217 | 20241205 | 154600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 218 | 20241205 | 154500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 219 | 20241205 | 154400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 220 | 20241205 | 154300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 221 | 20241205 | 154200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 222 | 20241205 | 154100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 223 | 20241205 | 154000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 224 | 20241205 | 153900 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 225 | 20241205 | 153800 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 226 | 20241205 | 153700 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 227 | 20241205 | 153600 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 228 | 20241205 | 153500 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 229 | 20241205 | 153400 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 230 | 20241205 | 153300 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 231 | 20241205 | 153200 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 232 | 20241205 | 153100 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 0 |
| 233 | 20241205 | 153000 | 3715743210 | 15270 | 15270 | 15270 | 15270 | 3670 |
| 234 | 20241205 | 152900 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 235 | 20241205 | 152800 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 236 | 20241205 | 152700 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 237 | 20241205 | 152600 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 238 | 20241205 | 152500 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 239 | 20241205 | 152400 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 240 | 20241205 | 152300 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 241 | 20241205 | 152200 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 242 | 20241205 | 152100 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 243 | 20241205 | 152000 | 3659702310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 244 | 20241205 | 151900 | 3659702310 | 15270 | 15440 | 15440 | 15260 | 3486 |
| 245 | 20241205 | 151800 | 3606340520 | 15510 | 15410 | 15510 | 15350 | 1325 |
| 246 | 20241205 | 151700 | 3585865630 | 15340 | 15430 | 15430 | 15340 | 20 |
| 247 | 20241205 | 151600 | 3585557830 | 15430 | 15380 | 15430 | 15300 | 708 |
| 248 | 20241205 | 151500 | 3574678710 | 15380 | 15360 | 15380 | 15360 | 309 |
| 249 | 20241205 | 151400 | 3569927200 | 15370 | 15290 | 15510 | 15270 | 1590 |
| 250 | 20241205 | 151300 | 3545498430 | 15290 | 15440 | 15520 | 15290 | 2265 |
| 251 | 20241205 | 151200 | 3510441330 | 15450 | 15430 | 15450 | 15360 | 683 |
| 252 | 20241205 | 151100 | 3499919150 | 15440 | 15400 | 15450 | 15360 | 611 |
| 253 | 20241205 | 151000 | 3490509680 | 15470 | 15270 | 15510 | 15270 | 3654 |
| 254 | 20241205 | 150900 | 3434105290 | 15270 | 15230 | 15280 | 15200 | 939 |
| 255 | 20241205 | 150800 | 3419814520 | 15290 | 15400 | 15400 | 15200 | 1336 |
| 256 | 20241205 | 150700 | 3399396230 | 15400 | 15400 | 15430 | 15400 | 291 |
| 257 | 20241205 | 150600 | 3394912880 | 15440 | 15360 | 15450 | 15340 | 1823 |
| 258 | 20241205 | 150500 | 3366841670 | 15350 | 15420 | 15470 | 15350 | 426 |
| 259 | 20241205 | 150400 | 3360278210 | 15470 | 15200 | 15550 | 15200 | 2989 |
| 260 | 20241205 | 150300 | 3314392770 | 15130 | 15200 | 15200 | 15130 | 437 |
| 261 | 20241205 | 150200 | 3307780280 | 15170 | 15170 | 15170 | 15170 | 110 |
| 262 | 20241205 | 150100 | 3306111580 | 15170 | 15120 | 15170 | 15120 | 155 |
| 263 | 20241205 | 150000 | 3303765910 | 15120 | 15100 | 15120 | 15100 | 27 |
| 264 | 20241205 | 145900 | 3303357830 | 15100 | 15110 | 15110 | 15100 | 92 |
| 265 | 20241205 | 145800 | 3301968430 | 15100 | 15100 | 15100 | 15100 | 2 |
| 266 | 20241205 | 145700 | 3301938230 | 15110 | 15120 | 15120 | 15020 | 369 |
| 267 | 20241205 | 145600 | 3296383270 | 15020 | 15020 | 15020 | 15020 | 0 |
| 268 | 20241205 | 145500 | 3296383270 | 15020 | 15000 | 15020 | 15000 | 29 |
| 269 | 20241205 | 145400 | 3295948250 | 15000 | 15150 | 15150 | 15000 | 2114 |
| 270 | 20241205 | 145300 | 3264192110 | 15150 | 14990 | 15150 | 14990 | 198 |
| 271 | 20241205 | 145200 | 3261219060 | 14980 | 14980 | 14990 | 14980 | 267 |
| 272 | 20241205 | 145100 | 3257219300 | 14980 | 14990 | 14990 | 14980 | 439 |
| 273 | 20241205 | 145000 | 3250641830 | 15000 | 15070 | 15070 | 15000 | 4074 |
| 274 | 20241205 | 144900 | 3189456660 | 15060 | 15110 | 15110 | 15060 | 297 |
| 275 | 20241205 | 144800 | 3184980500 | 15110 | 15100 | 15110 | 15090 | 239 |
| 276 | 20241205 | 144700 | 3181372710 | 15090 | 15090 | 15090 | 15080 | 425 |
| 277 | 20241205 | 144600 | 3174961680 | 15090 | 15090 | 15090 | 15090 | 15 |
| 278 | 20241205 | 144500 | 3174735330 | 15090 | 15090 | 15110 | 15090 | 912 |
| 279 | 20241205 | 144400 | 3160973170 | 15090 | 15110 | 15110 | 15090 | 642 |
| 280 | 20241205 | 144300 | 3151279050 | 15110 | 15120 | 15120 | 15110 | 248 |
| 281 | 20241205 | 144200 | 3147531700 | 15140 | 15110 | 15150 | 15110 | 14 |
| 282 | 20241205 | 144100 | 3147319900 | 15110 | 15110 | 15110 | 15110 | 233 |
| 283 | 20241205 | 144000 | 3143799270 | 15110 | 15110 | 15110 | 15110 | 20 |
| 284 | 20241205 | 143900 | 3143497070 | 15130 | 15120 | 15140 | 15120 | 125 |
| 285 | 20241205 | 143800 | 3141605470 | 15100 | 15100 | 15100 | 15100 | 0 |
| 286 | 20241205 | 143700 | 3141605470 | 15100 | 15100 | 15100 | 15100 | 1122 |
| 287 | 20241205 | 143600 | 3124663270 | 15100 | 15120 | 15150 | 15100 | 1396 |
| 288 | 20241205 | 143500 | 3103573120 | 15120 | 15150 | 15150 | 15120 | 635 |
| 289 | 20241205 | 143400 | 3093971460 | 15150 | 15130 | 15150 | 15130 | 319 |
| 290 | 20241205 | 143300 | 3089139790 | 15120 | 15140 | 15150 | 15120 | 1086 |
| 291 | 20241205 | 143200 | 3072704510 | 15140 | 15150 | 15160 | 15140 | 843 |
| 292 | 20241205 | 143100 | 3059935740 | 15160 | 15160 | 15160 | 15160 | 281 |
| 293 | 20241205 | 143000 | 3055675780 | 15160 | 15160 | 15160 | 15160 | 176 |
| 294 | 20241205 | 142900 | 3053007620 | 15160 | 15150 | 15200 | 15150 | 389 |
| 295 | 20241205 | 142800 | 3047113520 | 15150 | 15160 | 15160 | 15150 | 163 |
| 296 | 20241205 | 142700 | 3044643600 | 15160 | 15220 | 15220 | 15160 | 112 |
| 297 | 20241205 | 142600 | 3042944760 | 15220 | 15220 | 15220 | 15220 | 0 |
| 298 | 20241205 | 142500 | 3042944760 | 15220 | 15220 | 15220 | 15210 | 597 |
| 299 | 20241205 | 142400 | 3033864340 | 15210 | 15160 | 15210 | 15160 | 35 |
| 300 | 20241205 | 142300 | 3033332740 | 15160 | 15210 | 15210 | 15160 | 754 |
| 301 | 20241205 | 142200 | 3021893980 | 15220 | 15310 | 15310 | 15220 | 241 |
| 302 | 20241205 | 142100 | 3018207840 | 15310 | 15300 | 15310 | 15300 | 438 |
| 303 | 20241205 | 142000 | 3011503100 | 15300 | 15250 | 15300 | 15250 | 219 |
| 304 | 20241205 | 141900 | 3008153240 | 15250 | 15250 | 15250 | 15250 | 33 |
| 305 | 20241205 | 141800 | 3007649990 | 15200 | 15180 | 15200 | 15180 | 139 |
| 306 | 20241205 | 141700 | 3005539190 | 15170 | 15170 | 15170 | 15170 | 0 |
| 307 | 20241205 | 141600 | 3005539190 | 15170 | 15200 | 15200 | 15170 | 64 |
| 308 | 20241205 | 141500 | 3004567080 | 15200 | 15170 | 15200 | 15170 | 9 |
| 309 | 20241205 | 141400 | 3004430430 | 15170 | 15170 | 15170 | 15170 | 0 |
| 310 | 20241205 | 141300 | 3004430430 | 15170 | 15170 | 15170 | 15170 | 51 |
| 311 | 20241205 | 141200 | 3003656760 | 15200 | 15170 | 15200 | 15170 | 204 |
| 312 | 20241205 | 141100 | 3000555990 | 15210 | 15200 | 15210 | 15200 | 418 |
| 313 | 20241205 | 141000 | 2994200710 | 15170 | 15210 | 15210 | 15170 | 302 |
| 314 | 20241205 | 140900 | 2989615410 | 15210 | 15210 | 15210 | 15210 | 104 |
| 315 | 20241205 | 140800 | 2988033570 | 15200 | 15200 | 15200 | 15200 | 3 |
| 316 | 20241205 | 140700 | 2987987970 | 15200 | 15150 | 15200 | 15150 | 57 |
| 317 | 20241205 | 140600 | 2987121770 | 15200 | 15170 | 15200 | 15150 | 292 |
| 318 | 20241205 | 140500 | 2982693800 | 15170 | 15170 | 15170 | 15170 | 24 |
| 319 | 20241205 | 140400 | 2982329720 | 15170 | 15170 | 15170 | 15170 | 15 |
| 320 | 20241205 | 140300 | 2982102170 | 15170 | 15190 | 15210 | 15170 | 380 |
| 321 | 20241205 | 140200 | 2976336280 | 15190 | 15210 | 15210 | 15190 | 113 |
| 322 | 20241205 | 140100 | 2974619550 | 15180 | 15180 | 15180 | 15180 | 291 |
| 323 | 20241205 | 140000 | 2970202170 | 15190 | 15210 | 15210 | 15180 | 25 |
| 324 | 20241205 | 135900 | 2969822240 | 15200 | 15200 | 15200 | 15200 | 46 |
| 325 | 20241205 | 135800 | 2969123040 | 15200 | 15220 | 15230 | 15200 | 221 |
| 326 | 20241205 | 135700 | 2965759340 | 15220 | 15220 | 15220 | 15220 | 4 |
| 327 | 20241205 | 135600 | 2965698460 | 15220 | 15220 | 15220 | 15220 | 3 |
| 328 | 20241205 | 135500 | 2965652800 | 15220 | 15220 | 15220 | 15220 | 500 |
| 329 | 20241205 | 135400 | 2958042800 | 15220 | 15220 | 15220 | 15220 | 7 |
| 330 | 20241205 | 135300 | 2957936260 | 15170 | 15170 | 15170 | 15170 | 0 |
| 331 | 20241205 | 135200 | 2957936260 | 15170 | 15200 | 15200 | 15170 | 68 |
| 332 | 20241205 | 135100 | 2956904210 | 15200 | 15170 | 15200 | 15170 | 284 |
| 333 | 20241205 | 135000 | 2952595310 | 15180 | 15210 | 15210 | 15180 | 64 |
| 334 | 20241205 | 134900 | 2951621950 | 15210 | 15200 | 15210 | 15200 | 55 |
| 335 | 20241205 | 134800 | 2950785420 | 15210 | 15210 | 15210 | 15210 | 12 |
| 336 | 20241205 | 134700 | 2950602900 | 15160 | 15200 | 15200 | 15160 | 463 |
| 337 | 20241205 | 134600 | 2943572580 | 15200 | 15190 | 15200 | 15190 | 58 |
| 338 | 20241205 | 134500 | 2942691510 | 15190 | 15190 | 15200 | 15190 | 115 |
| 339 | 20241205 | 134400 | 2940944620 | 15190 | 15180 | 15190 | 15180 | 99 |
| 340 | 20241205 | 134300 | 2939441420 | 15200 | 15200 | 15200 | 15200 | 0 |
| 341 | 20241205 | 134200 | 2939441420 | 15200 | 15200 | 15200 | 15200 | 8 |
| 342 | 20241205 | 134100 | 2939319820 | 15160 | 15160 | 15160 | 15160 | 7 |
| 343 | 20241205 | 134000 | 2939213700 | 15160 | 15160 | 15160 | 15150 | 328 |
| 344 | 20241205 | 133900 | 2934243720 | 15210 | 15150 | 15210 | 15150 | 111 |
| 345 | 20241205 | 133800 | 2932561770 | 15150 | 15150 | 15150 | 15150 | 7 |
| 346 | 20241205 | 133700 | 2932455720 | 15150 | 15210 | 15210 | 15150 | 23 |
| 347 | 20241205 | 133600 | 2932107210 | 15220 | 15150 | 15220 | 15150 | 79 |
| 348 | 20241205 | 133500 | 2930909870 | 15140 | 15140 | 15140 | 15140 | 0 |
| 349 | 20241205 | 133400 | 2930909870 | 15140 | 15180 | 15180 | 15140 | 736 |
| 350 | 20241205 | 133300 | 2919757870 | 15160 | 15240 | 15240 | 15160 | 627 |
| 351 | 20241205 | 133200 | 2910235570 | 15250 | 15280 | 15280 | 15250 | 40 |
| 352 | 20241205 | 133100 | 2909624750 | 15280 | 15280 | 15280 | 15280 | 24 |
| 353 | 20241205 | 133000 | 2909258030 | 15300 | 15340 | 15410 | 15300 | 243 |
| 354 | 20241205 | 132900 | 2905531540 | 15410 | 15410 | 15420 | 15330 | 394 |
| 355 | 20241205 | 132800 | 2899464430 | 15330 | 15430 | 15430 | 15330 | 143 |
| 356 | 20241205 | 132700 | 2897259300 | 15440 | 15430 | 15450 | 15420 | 1219 |
| 357 | 20241205 | 132600 | 2878440700 | 15430 | 15230 | 15430 | 15230 | 1382 |
| 358 | 20241205 | 132500 | 2857289140 | 15210 | 15210 | 15210 | 15210 | 52 |
| 359 | 20241205 | 132400 | 2856498220 | 15210 | 15230 | 15230 | 15210 | 85 |
| 360 | 20241205 | 132300 | 2855205140 | 15240 | 15240 | 15240 | 15240 | 0 |
| 361 | 20241205 | 132200 | 2855205140 | 15240 | 15220 | 15250 | 15220 | 10 |
| 362 | 20241205 | 132100 | 2855052850 | 15260 | 15260 | 15260 | 15260 | 6 |
| 363 | 20241205 | 132000 | 2854961290 | 15260 | 15190 | 15260 | 15190 | 727 |
| 364 | 20241205 | 131900 | 2843916960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 365 | 20241205 | 131800 | 2843916960 | 15200 | 15200 | 15200 | 15200 | 63 |
| 366 | 20241205 | 131700 | 2842959360 | 15150 | 15150 | 15150 | 15150 | 4 |
| 367 | 20241205 | 131600 | 2842898760 | 15150 | 15160 | 15200 | 15150 | 86 |
| 368 | 20241205 | 131500 | 2841595670 | 15150 | 15180 | 15190 | 15150 | 227 |
| 369 | 20241205 | 131400 | 2838155430 | 15160 | 15150 | 15180 | 15150 | 128 |
| 370 | 20241205 | 131300 | 2836215850 | 15150 | 15160 | 15160 | 15150 | 65 |
| 371 | 20241205 | 131200 | 2835231000 | 15150 | 15170 | 15180 | 15150 | 858 |
| 372 | 20241205 | 131100 | 2822225520 | 15180 | 15200 | 15200 | 15180 | 691 |
| 373 | 20241205 | 131000 | 2811728070 | 15210 | 15220 | 15220 | 15210 | 187 |
| 374 | 20241205 | 130900 | 2808883560 | 15220 | 15260 | 15260 | 15220 | 28 |
| 375 | 20241205 | 130800 | 2808457200 | 15260 | 15260 | 15260 | 15260 | 2 |
| 376 | 20241205 | 130700 | 2808426680 | 15260 | 15240 | 15260 | 15220 | 669 |
| 377 | 20241205 | 130600 | 2798236850 | 15260 | 15250 | 15260 | 15240 | 81 |
| 378 | 20241205 | 130500 | 2797001800 | 15250 | 15260 | 15260 | 15250 | 130 |
| 379 | 20241205 | 130400 | 2795018760 | 15260 | 15260 | 15270 | 15260 | 222 |
| 380 | 20241205 | 130300 | 2791630940 | 15270 | 15270 | 15270 | 15270 | 22 |
| 381 | 20241205 | 130200 | 2791295000 | 15280 | 15290 | 15290 | 15280 | 37 |
| 382 | 20241205 | 130100 | 2790729510 | 15300 | 15320 | 15320 | 15300 | 108 |
| 383 | 20241205 | 130000 | 2789076940 | 15320 | 15320 | 15320 | 15320 | 9 |
| 384 | 20241205 | 125900 | 2788939060 | 15300 | 15300 | 15300 | 15300 | 100 |
| 385 | 20241205 | 125800 | 2787409060 | 15300 | 15300 | 15300 | 15300 | 19 |
| 386 | 20241205 | 125700 | 2787118360 | 15300 | 15310 | 15320 | 15300 | 148 |
| 387 | 20241205 | 125600 | 2784852430 | 15320 | 15310 | 15320 | 15310 | 11 |
| 388 | 20241205 | 125500 | 2784683970 | 15310 | 15310 | 15310 | 15310 | 9 |
| 389 | 20241205 | 125400 | 2784546180 | 15300 | 15300 | 15300 | 15300 | 115 |
| 390 | 20241205 | 125300 | 2782786680 | 15300 | 15310 | 15310 | 15270 | 228 |
| 391 | 20241205 | 125200 | 2779299080 | 15310 | 15310 | 15310 | 15310 | 4 |
| 392 | 20241205 | 125100 | 2779237840 | 15320 | 15240 | 15320 | 15240 | 72 |
| 393 | 20241205 | 125000 | 2778139320 | 15240 | 15240 | 15240 | 15240 | 31 |
| 394 | 20241205 | 124900 | 2777666880 | 15240 | 15280 | 15280 | 15240 | 261 |
| 395 | 20241205 | 124800 | 2773685610 | 15290 | 15320 | 15320 | 15290 | 35 |
| 396 | 20241205 | 124700 | 2773149700 | 15320 | 15320 | 15320 | 15320 | 171 |
| 397 | 20241205 | 124600 | 2770529980 | 15320 | 15320 | 15320 | 15310 | 117 |
| 398 | 20241205 | 124500 | 2768737560 | 15320 | 15280 | 15320 | 15280 | 493 |
| 399 | 20241205 | 124400 | 2761188570 | 15320 | 15270 | 15320 | 15250 | 20 |
| 400 | 20241205 | 124300 | 2760883460 | 15250 | 15250 | 15250 | 15250 | 0 |
| 401 | 20241205 | 124200 | 2760883460 | 15250 | 15250 | 15270 | 15250 | 18 |
| 402 | 20241205 | 124100 | 2760608700 | 15250 | 15300 | 15300 | 15250 | 883 |
| 403 | 20241205 | 124000 | 2747117290 | 15300 | 15320 | 15320 | 15300 | 10 |
| 404 | 20241205 | 123900 | 2746964190 | 15300 | 15360 | 15380 | 15300 | 58 |
| 405 | 20241205 | 123800 | 2746074760 | 15360 | 15360 | 15360 | 15350 | 75 |
| 406 | 20241205 | 123700 | 2744922990 | 15360 | 15350 | 15360 | 15350 | 40 |
| 407 | 20241205 | 123600 | 2744308680 | 15350 | 15350 | 15350 | 15350 | 19 |
| 408 | 20241205 | 123500 | 2744017030 | 15290 | 15290 | 15290 | 15290 | 106 |
| 409 | 20241205 | 123400 | 2742396290 | 15300 | 15320 | 15320 | 15300 | 343 |
| 410 | 20241205 | 123300 | 2737145600 | 15330 | 15340 | 15350 | 15330 | 314 |
| 411 | 20241205 | 123200 | 2732330550 | 15350 | 15350 | 15350 | 15350 | 55 |
| 412 | 20241205 | 123100 | 2731486300 | 15340 | 15350 | 15350 | 15340 | 333 |
| 413 | 20241205 | 123000 | 2726375040 | 15340 | 15400 | 15400 | 15340 | 1182 |
| 414 | 20241205 | 122900 | 2708205820 | 15400 | 15400 | 15400 | 15400 | 49 |
| 415 | 20241205 | 122800 | 2707451220 | 15400 | 15440 | 15460 | 15400 | 490 |
| 416 | 20241205 | 122700 | 2699876020 | 15380 | 15400 | 15400 | 15370 | 1126 |
| 417 | 20241205 | 122600 | 2682555610 | 15400 | 15430 | 15430 | 15400 | 87 |
| 418 | 20241205 | 122500 | 2681215130 | 15490 | 15410 | 15490 | 15400 | 429 |
| 419 | 20241205 | 122400 | 2674603730 | 15440 | 15390 | 15440 | 15390 | 93 |
| 420 | 20241205 | 122300 | 2673171410 | 15390 | 15440 | 15440 | 15380 | 1751 |
| 421 | 20241205 | 122200 | 2646216690 | 15450 | 15480 | 15480 | 15450 | 421 |
| 422 | 20241205 | 122100 | 2639705130 | 15480 | 15590 | 15590 | 15480 | 648 |
| 423 | 20241205 | 122000 | 2629670480 | 15510 | 15550 | 15610 | 15510 | 278 |
| 424 | 20241205 | 121900 | 2625353810 | 15630 | 15550 | 15630 | 15550 | 467 |
| 425 | 20241205 | 121800 | 2618086690 | 15650 | 15610 | 15660 | 15560 | 1032 |
| 426 | 20241205 | 121700 | 2601988580 | 15600 | 15520 | 15600 | 15520 | 1070 |
| 427 | 20241205 | 121600 | 2585324180 | 15520 | 15520 | 15520 | 15520 | 333 |
| 428 | 20241205 | 121500 | 2580156020 | 15520 | 15480 | 15520 | 15480 | 248 |
| 429 | 20241205 | 121400 | 2576310320 | 15470 | 15470 | 15470 | 15470 | 116 |
| 430 | 20241205 | 121300 | 2574515800 | 15470 | 15470 | 15470 | 15470 | 82 |
| 431 | 20241205 | 121200 | 2573247260 | 15480 | 15420 | 15480 | 15410 | 289 |
| 432 | 20241205 | 121100 | 2568786080 | 15420 | 15430 | 15430 | 15420 | 402 |
| 433 | 20241205 | 121000 | 2562586070 | 15430 | 15440 | 15440 | 15430 | 256 |
| 434 | 20241205 | 120900 | 2558633440 | 15490 | 15490 | 15490 | 15450 | 79 |
| 435 | 20241205 | 120800 | 2557412250 | 15460 | 15450 | 15460 | 15450 | 384 |
| 436 | 20241205 | 120700 | 2551479070 | 15450 | 15440 | 15450 | 15440 | 122 |
| 437 | 20241205 | 120600 | 2549594230 | 15520 | 15450 | 15520 | 15440 | 289 |
| 438 | 20241205 | 120500 | 2545129520 | 15450 | 15520 | 15520 | 15450 | 80 |
| 439 | 20241205 | 120400 | 2543892920 | 15520 | 15520 | 15520 | 15480 | 100 |
| 440 | 20241205 | 120300 | 2542341720 | 15520 | 15560 | 15560 | 15500 | 1246 |
| 441 | 20241205 | 120200 | 2523001260 | 15520 | 15520 | 15520 | 15520 | 245 |
| 442 | 20241205 | 120100 | 2519198860 | 15450 | 15520 | 15520 | 15450 | 370 |
| 443 | 20241205 | 120000 | 2513470370 | 15520 | 15460 | 15590 | 15450 | 892 |
| 444 | 20241205 | 115900 | 2499652270 | 15450 | 15470 | 15470 | 15450 | 493 |
| 445 | 20241205 | 115800 | 2492030890 | 15470 | 15470 | 15470 | 15460 | 173 |
| 446 | 20241205 | 115700 | 2489354680 | 15480 | 15590 | 15590 | 15480 | 1222 |
| 447 | 20241205 | 115600 | 2470411630 | 15550 | 15600 | 15600 | 15540 | 379 |
| 448 | 20241205 | 115500 | 2464514110 | 15530 | 15610 | 15620 | 15520 | 1059 |
| 449 | 20241205 | 115400 | 2447980330 | 15610 | 15570 | 15730 | 15440 | 1861 |
| 450 | 20241205 | 115300 | 2418878650 | 15560 | 15400 | 15620 | 15400 | 2851 |
| 451 | 20241205 | 115200 | 2374632230 | 15400 | 15420 | 15420 | 15400 | 74 |
| 452 | 20241205 | 115100 | 2373492060 | 15420 | 15420 | 15450 | 15420 | 456 |
| 453 | 20241205 | 115000 | 2366457250 | 15400 | 15400 | 15400 | 15390 | 567 |
| 454 | 20241205 | 114900 | 2357726980 | 15400 | 15440 | 15450 | 15400 | 813 |
| 455 | 20241205 | 114800 | 2345197700 | 15460 | 15420 | 15460 | 15420 | 378 |
| 456 | 20241205 | 114700 | 2339362600 | 15420 | 15390 | 15420 | 15390 | 300 |
| 457 | 20241205 | 114600 | 2334742190 | 15380 | 15400 | 15410 | 15380 | 352 |
| 458 | 20241205 | 114500 | 2329321620 | 15400 | 15350 | 15400 | 15350 | 522 |
| 459 | 20241205 | 114400 | 2321288360 | 15350 | 15350 | 15350 | 15350 | 67 |
| 460 | 20241205 | 114300 | 2320259910 | 15350 | 15340 | 15350 | 15330 | 148 |
| 461 | 20241205 | 114200 | 2317989500 | 15350 | 15330 | 15420 | 15330 | 280 |
| 462 | 20241205 | 114100 | 2313686040 | 15330 | 15310 | 15330 | 15310 | 138 |
| 463 | 20241205 | 114000 | 2311571950 | 15310 | 15280 | 15310 | 15280 | 112 |
| 464 | 20241205 | 113900 | 2309857860 | 15280 | 15310 | 15310 | 15280 | 9 |
| 465 | 20241205 | 113800 | 2309720160 | 15280 | 15290 | 15290 | 15280 | 79 |
| 466 | 20241205 | 113700 | 2308512600 | 15310 | 15300 | 15310 | 15300 | 155 |
| 467 | 20241205 | 113600 | 2306140850 | 15300 | 15320 | 15330 | 15300 | 105 |
| 468 | 20241205 | 113500 | 2304532080 | 15320 | 15300 | 15320 | 15300 | 51 |
| 469 | 20241205 | 113400 | 2303750960 | 15320 | 15320 | 15320 | 15320 | 32 |
| 470 | 20241205 | 113300 | 2303260720 | 15280 | 15240 | 15300 | 15240 | 572 |
| 471 | 20241205 | 113200 | 2294522950 | 15230 | 15180 | 15230 | 15180 | 162 |
| 472 | 20241205 | 113100 | 2292058140 | 15170 | 15170 | 15170 | 15170 | 14 |
| 473 | 20241205 | 113000 | 2291845760 | 15170 | 15170 | 15170 | 15170 | 10 |
| 474 | 20241205 | 112900 | 2291694060 | 15120 | 15120 | 15120 | 15120 | 64 |
| 475 | 20241205 | 112800 | 2290726380 | 15120 | 15130 | 15130 | 15120 | 196 |
| 476 | 20241205 | 112700 | 2287762610 | 15170 | 15170 | 15170 | 15170 | 7 |
| 477 | 20241205 | 112600 | 2287656420 | 15170 | 15190 | 15190 | 15120 | 59 |
| 478 | 20241205 | 112500 | 2286763520 | 15120 | 15180 | 15180 | 15120 | 988 |
| 479 | 20241205 | 112400 | 2271816310 | 15180 | 15180 | 15180 | 15180 | 9 |
| 480 | 20241205 | 112300 | 2271679690 | 15190 | 15190 | 15190 | 15190 | 0 |
| 481 | 20241205 | 112200 | 2271679690 | 15190 | 15190 | 15190 | 15190 | 30 |
| 482 | 20241205 | 112100 | 2271223990 | 15140 | 15130 | 15190 | 15130 | 98 |
| 483 | 20241205 | 112000 | 2269740530 | 15130 | 15130 | 15130 | 15130 | 0 |
| 484 | 20241205 | 111900 | 2269740530 | 15130 | 15130 | 15130 | 15130 | 0 |
| 485 | 20241205 | 111800 | 2269740530 | 15130 | 15170 | 15200 | 15130 | 509 |
| 486 | 20241205 | 111700 | 2262038860 | 15180 | 15180 | 15180 | 15120 | 2992 |
| 487 | 20241205 | 111600 | 2216702800 | 15200 | 15230 | 15230 | 15180 | 112 |
| 488 | 20241205 | 111500 | 2215000440 | 15230 | 15170 | 15230 | 15170 | 102 |
| 489 | 20241205 | 111400 | 2213452980 | 15170 | 15180 | 15180 | 15160 | 132 |
| 490 | 20241205 | 111300 | 2211450470 | 15180 | 15180 | 15180 | 15180 | 201 |
| 491 | 20241205 | 111200 | 2208399290 | 15180 | 15180 | 15230 | 15180 | 330 |
| 492 | 20241205 | 111100 | 2203389440 | 15180 | 15200 | 15200 | 15180 | 508 |
| 493 | 20241205 | 111000 | 2195670610 | 15240 | 15240 | 15240 | 15240 | 20 |
| 494 | 20241205 | 110900 | 2195365810 | 15240 | 15240 | 15240 | 15240 | 6 |
| 495 | 20241205 | 110800 | 2195274370 | 15240 | 15240 | 15240 | 15240 | 0 |
| 496 | 20241205 | 110700 | 2195274370 | 15240 | 15240 | 15240 | 15240 | 0 |
| 497 | 20241205 | 110600 | 2195274370 | 15240 | 15190 | 15240 | 15190 | 87 |
| 498 | 20241205 | 110500 | 2193952390 | 15190 | 15250 | 15250 | 15190 | 245 |
| 499 | 20241205 | 110400 | 2190226890 | 15280 | 15280 | 15280 | 15280 | 230 |
| 500 | 20241205 | 110300 | 2186712490 | 15290 | 15200 | 15290 | 15200 | 102 |
| 501 | 20241205 | 110200 | 2185161550 | 15200 | 15200 | 15200 | 15200 | 102 |
| 502 | 20241205 | 110100 | 2183611150 | 15200 | 15330 | 15330 | 15190 | 133 |
| 503 | 20241205 | 110000 | 2181589940 | 15190 | 15330 | 15330 | 15190 | 326 |
| 504 | 20241205 | 105900 | 2176594740 | 15180 | 15180 | 15180 | 15180 | 0 |
| 505 | 20241205 | 105800 | 2176594740 | 15180 | 15180 | 15180 | 15180 | 5 |
| 506 | 20241205 | 105700 | 2176518840 | 15180 | 15180 | 15190 | 15180 | 174 |
| 507 | 20241205 | 105600 | 2173877460 | 15180 | 15180 | 15400 | 15180 | 1089 |
| 508 | 20241205 | 105500 | 2157298930 | 15090 | 15100 | 15100 | 15090 | 56 |
| 509 | 20241205 | 105400 | 2156453820 | 15180 | 15090 | 15180 | 15090 | 39 |
| 510 | 20241205 | 105300 | 2155864500 | 15090 | 15090 | 15090 | 15090 | 193 |
| 511 | 20241205 | 105200 | 2152952130 | 15080 | 15080 | 15080 | 15080 | 20 |
| 512 | 20241205 | 105100 | 2152650530 | 15180 | 15080 | 15180 | 15080 | 36 |
| 513 | 20241205 | 105000 | 2152106950 | 15080 | 15090 | 15090 | 15080 | 62 |
| 514 | 20241205 | 104900 | 2151171980 | 15070 | 15070 | 15070 | 15070 | 0 |
| 515 | 20241205 | 104800 | 2151171980 | 15070 | 15070 | 15070 | 15070 | 1354 |
| 516 | 20241205 | 104700 | 2130767200 | 15070 | 15070 | 15070 | 15060 | 318 |
| 517 | 20241205 | 104600 | 2125974990 | 15070 | 15140 | 15140 | 15070 | 303 |
| 518 | 20241205 | 104500 | 2121407500 | 15140 | 15130 | 15140 | 15130 | 202 |
| 519 | 20241205 | 104400 | 2118350210 | 15130 | 15130 | 15130 | 15130 | 104 |
| 520 | 20241205 | 104300 | 2116776690 | 15130 | 15130 | 15130 | 15130 | 40 |
| 521 | 20241205 | 104200 | 2116171490 | 15130 | 15150 | 15150 | 15060 | 1136 |
| 522 | 20241205 | 104100 | 2099055950 | 15070 | 15070 | 15070 | 15070 | 0 |
| 523 | 20241205 | 104000 | 2099055950 | 15070 | 15080 | 15080 | 15070 | 146 |
| 524 | 20241205 | 103900 | 2096855490 | 15070 | 15080 | 15170 | 15070 | 225 |
| 525 | 20241205 | 103800 | 2093461430 | 15080 | 15090 | 15090 | 15080 | 268 |
| 526 | 20241205 | 103700 | 2089418420 | 15090 | 15100 | 15100 | 15090 | 214 |
| 527 | 20241205 | 103600 | 2086189050 | 15170 | 15090 | 15170 | 15080 | 368 |
| 528 | 20241205 | 103500 | 2080636720 | 15090 | 15110 | 15110 | 15090 | 1040 |
| 529 | 20241205 | 103400 | 2064935760 | 15120 | 15120 | 15120 | 15120 | 30 |
| 530 | 20241205 | 103300 | 2064482160 | 15120 | 15160 | 15170 | 15120 | 10 |
| 531 | 20241205 | 103200 | 2064330520 | 15170 | 15170 | 15170 | 15170 | 4 |
| 532 | 20241205 | 103100 | 2064269840 | 15100 | 15100 | 15100 | 15100 | 47 |
| 533 | 20241205 | 103000 | 2063560140 | 15100 | 15180 | 15180 | 15090 | 46 |
| 534 | 20241205 | 102900 | 2062864810 | 15090 | 15180 | 15180 | 15090 | 644 |
| 535 | 20241205 | 102800 | 2053131130 | 15200 | 15130 | 15200 | 15130 | 201 |
| 536 | 20241205 | 102700 | 2050089930 | 15200 | 15140 | 15200 | 15130 | 23 |
| 537 | 20241205 | 102600 | 2049741210 | 15130 | 15170 | 15170 | 15130 | 18 |
| 538 | 20241205 | 102500 | 2049468470 | 15170 | 15180 | 15220 | 15170 | 688 |
| 539 | 20241205 | 102400 | 2039027010 | 15170 | 15120 | 15180 | 15090 | 223 |
| 540 | 20241205 | 102300 | 2035647410 | 15120 | 15090 | 15120 | 15090 | 419 |
| 541 | 20241205 | 102200 | 2029313660 | 15090 | 15090 | 15100 | 15090 | 307 |
| 542 | 20241205 | 102100 | 2024678630 | 15050 | 15100 | 15120 | 15050 | 529 |
| 543 | 20241205 | 102000 | 2016686830 | 15110 | 15090 | 15110 | 15080 | 845 |
| 544 | 20241205 | 101900 | 2003927570 | 15090 | 15050 | 15090 | 15050 | 82 |
| 545 | 20241205 | 101800 | 2002692270 | 15090 | 15090 | 15090 | 15090 | 61 |
| 546 | 20241205 | 101700 | 2001771780 | 15040 | 15050 | 15050 | 15040 | 744 |
| 547 | 20241205 | 101600 | 1990581780 | 15040 | 15100 | 15110 | 15040 | 525 |
| 548 | 20241205 | 101500 | 1982653050 | 15100 | 15110 | 15110 | 15100 | 11 |
| 549 | 20241205 | 101400 | 1982486850 | 15020 | 15110 | 15120 | 15020 | 1589 |
| 550 | 20241205 | 101300 | 1958520940 | 15050 | 15080 | 15080 | 15050 | 120 |
| 551 | 20241205 | 101200 | 1956712090 | 15080 | 15100 | 15100 | 15080 | 88 |
| 552 | 20241205 | 101100 | 1955384510 | 15100 | 15020 | 15110 | 15020 | 350 |
| 553 | 20241205 | 101000 | 1950112330 | 15020 | 15020 | 15020 | 15020 | 507 |
| 554 | 20241205 | 100900 | 1942497190 | 15030 | 15010 | 15090 | 15010 | 799 |
| 555 | 20241205 | 100800 | 1930497000 | 15010 | 15000 | 15010 | 15000 | 265 |
| 556 | 20241205 | 100700 | 1926519510 | 15020 | 15030 | 15030 | 15000 | 343 |
| 557 | 20241205 | 100600 | 1921373970 | 15030 | 15060 | 15060 | 15030 | 19 |
| 558 | 20241205 | 100500 | 1921087860 | 15000 | 14980 | 15000 | 14980 | 692 |
| 559 | 20241205 | 100400 | 1910711580 | 14980 | 15090 | 15090 | 14970 | 1510 |
| 560 | 20241205 | 100300 | 1888071440 | 15090 | 15090 | 15090 | 15000 | 406 |
| 561 | 20241205 | 100200 | 1881971030 | 15000 | 15050 | 15050 | 15000 | 743 |
| 562 | 20241205 | 100100 | 1870812570 | 15050 | 15020 | 15050 | 15010 | 604 |
| 563 | 20241205 | 100000 | 1861732640 | 15020 | 15060 | 15070 | 15000 | 1886 |
| 564 | 20241205 | 095900 | 1833396380 | 15070 | 15120 | 15120 | 15060 | 4516 |
| 565 | 20241205 | 095800 | 1765260570 | 15120 | 15150 | 15150 | 15110 | 2971 |
| 566 | 20241205 | 095700 | 1720334020 | 15150 | 15170 | 15170 | 15140 | 775 |
| 567 | 20241205 | 095600 | 1708599400 | 15150 | 15180 | 15190 | 15150 | 2430 |
| 568 | 20241205 | 095500 | 1671744650 | 15180 | 15210 | 15210 | 15180 | 324 |
| 569 | 20241205 | 095400 | 1666822890 | 15190 | 15180 | 15250 | 15180 | 58 |
| 570 | 20241205 | 095300 | 1665941670 | 15180 | 15220 | 15250 | 15180 | 734 |
| 571 | 20241205 | 095200 | 1654777570 | 15230 | 15250 | 15260 | 15230 | 129 |
| 572 | 20241205 | 095100 | 1652812300 | 15260 | 15200 | 15260 | 15200 | 103 |
| 573 | 20241205 | 095000 | 1651240920 | 15190 | 15190 | 15270 | 15190 | 117 |
| 574 | 20241205 | 094900 | 1649463030 | 15170 | 15170 | 15170 | 15170 | 20 |
| 575 | 20241205 | 094800 | 1649159630 | 15170 | 15170 | 15180 | 15160 | 1068 |
| 576 | 20241205 | 094700 | 1632957860 | 15160 | 15170 | 15180 | 15150 | 1664 |
| 577 | 20241205 | 094600 | 1607732490 | 15180 | 15260 | 15260 | 15180 | 1678 |
| 578 | 20241205 | 094500 | 1582201630 | 15310 | 15300 | 15310 | 15290 | 530 |
| 579 | 20241205 | 094400 | 1574092920 | 15300 | 15300 | 15300 | 15240 | 1575 |
| 580 | 20241205 | 094300 | 1550042740 | 15250 | 15250 | 15300 | 15250 | 197 |
| 581 | 20241205 | 094200 | 1547038340 | 15250 | 15240 | 15250 | 15200 | 620 |
| 582 | 20241205 | 094100 | 1537588550 | 15200 | 15200 | 15200 | 15200 | 257 |
| 583 | 20241205 | 094000 | 1533682150 | 15200 | 15200 | 15210 | 15170 | 832 |
| 584 | 20241205 | 093900 | 1521037560 | 15180 | 15200 | 15200 | 15180 | 1956 |
| 585 | 20241205 | 093800 | 1491314290 | 15200 | 15290 | 15290 | 15200 | 2051 |
| 586 | 20241205 | 093700 | 1460130530 | 15260 | 15360 | 15360 | 15260 | 1083 |
| 587 | 20241205 | 093600 | 1443542260 | 15360 | 15410 | 15430 | 15360 | 267 |
| 588 | 20241205 | 093500 | 1439439480 | 15360 | 15370 | 15370 | 15360 | 197 |
| 589 | 20241205 | 093400 | 1436412620 | 15370 | 15370 | 15430 | 15370 | 194 |
| 590 | 20241205 | 093300 | 1433430780 | 15390 | 15450 | 15460 | 15390 | 240 |
| 591 | 20241205 | 093200 | 1429731560 | 15390 | 15360 | 15480 | 15360 | 268 |
| 592 | 20241205 | 093100 | 1425600700 | 15360 | 15450 | 15450 | 15360 | 237 |
| 593 | 20241205 | 093000 | 1421948860 | 15420 | 15450 | 15520 | 15340 | 2097 |
| 594 | 20241205 | 092900 | 1389488840 | 15450 | 15280 | 15450 | 15280 | 1859 |
| 595 | 20241205 | 092800 | 1360872850 | 15280 | 15220 | 15370 | 15210 | 1291 |
| 596 | 20241205 | 092700 | 1341146870 | 15210 | 15140 | 15250 | 15140 | 821 |
| 597 | 20241205 | 092600 | 1328665960 | 15140 | 15110 | 15170 | 15110 | 2329 |
| 598 | 20241205 | 092500 | 1293404730 | 15110 | 15150 | 15160 | 15110 | 2994 |
| 599 | 20241205 | 092400 | 1248090680 | 15160 | 15200 | 15200 | 15150 | 1790 |
| 600 | 20241205 | 092300 | 1220961240 | 15160 | 15160 | 15220 | 15160 | 3248 |
| 601 | 20241205 | 092200 | 1171690830 | 15160 | 15180 | 15180 | 15150 | 447 |
| 602 | 20241205 | 092100 | 1164910320 | 15180 | 15210 | 15230 | 15180 | 2920 |
| 603 | 20241205 | 092000 | 1120522630 | 15210 | 15270 | 15270 | 15200 | 901 |
| 604 | 20241205 | 091900 | 1106808410 | 15270 | 15230 | 15270 | 15220 | 239 |
| 605 | 20241205 | 091800 | 1103166290 | 15220 | 15210 | 15270 | 15210 | 431 |
| 606 | 20241205 | 091700 | 1096606450 | 15230 | 15250 | 15280 | 15210 | 2341 |
| 607 | 20241205 | 091600 | 1060967100 | 15230 | 15290 | 15350 | 15220 | 1140 |
| 608 | 20241205 | 091500 | 1043562630 | 15230 | 15330 | 15330 | 15190 | 1897 |
| 609 | 20241205 | 091400 | 1014668710 | 15330 | 15180 | 15350 | 15140 | 3476 |
| 610 | 20241205 | 091300 | 961812590 | 15150 | 15140 | 15190 | 15130 | 2698 |
| 611 | 20241205 | 091200 | 920963270 | 15140 | 15170 | 15190 | 15140 | 1204 |
| 612 | 20241205 | 091100 | 902722690 | 15170 | 15280 | 15280 | 15100 | 3529 |
| 613 | 20241205 | 091000 | 849143300 | 15260 | 15320 | 15370 | 15260 | 4130 |
| 614 | 20241205 | 090900 | 785984450 | 15320 | 15270 | 15650 | 15190 | 9010 |
| 615 | 20241205 | 090800 | 647361560 | 15300 | 15170 | 15390 | 14860 | 17179 |
| 616 | 20241205 | 090700 | 387105390 | 14700 | 14700 | 14700 | 14700 | 0 |
| 617 | 20241205 | 090600 | 387105390 | 14700 | 15630 | 15630 | 14700 | 2189 |
| 618 | 20241205 | 090500 | 353494680 | 15620 | 16070 | 16110 | 15540 | 7600 |
| 619 | 20241205 | 090400 | 232980490 | 16090 | 16210 | 16210 | 16070 | 2975 |
| 620 | 20241205 | 090300 | 184931220 | 16200 | 16290 | 16350 | 16190 | 3780 |
| 621 | 20241205 | 090200 | 123381890 | 16290 | 16240 | 16290 | 16160 | 3137 |
| 622 | 20241205 | 090100 | 72522810 | 16240 | 16270 | 16270 | 16130 | 1718 |
| 623 | 20241205 | 090000 | 44694530 | 16130 | 16300 | 16300 | 16130 | 2357 |