34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 3 | 20241205 | 193300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 4 | 20241205 | 193200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 5 | 20241205 | 193100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 6 | 20241205 | 193000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 7 | 20241205 | 192900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 8 | 20241205 | 192800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 9 | 20241205 | 192700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 10 | 20241205 | 192600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 11 | 20241205 | 192500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 12 | 20241205 | 192400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 13 | 20241205 | 192300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 14 | 20241205 | 192200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 15 | 20241205 | 192100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 16 | 20241205 | 192000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 17 | 20241205 | 191900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 18 | 20241205 | 191800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 19 | 20241205 | 191700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 20 | 20241205 | 191600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 21 | 20241205 | 191500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 22 | 20241205 | 191400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 23 | 20241205 | 191300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 24 | 20241205 | 191200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 25 | 20241205 | 191100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 26 | 20241205 | 191000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 27 | 20241205 | 190900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 28 | 20241205 | 190800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 29 | 20241205 | 190700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 30 | 20241205 | 190600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 31 | 20241205 | 190500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 32 | 20241205 | 190400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 33 | 20241205 | 190300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 34 | 20241205 | 190200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 35 | 20241205 | 190100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 36 | 20241205 | 190000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 37 | 20241205 | 185900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 38 | 20241205 | 185800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 39 | 20241205 | 185700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 40 | 20241205 | 185600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 41 | 20241205 | 185500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 42 | 20241205 | 185400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 43 | 20241205 | 185300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 44 | 20241205 | 185200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 45 | 20241205 | 185100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 46 | 20241205 | 185000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 47 | 20241205 | 184900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 48 | 20241205 | 184800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 49 | 20241205 | 184700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 50 | 20241205 | 184600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 51 | 20241205 | 184500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 52 | 20241205 | 184400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 53 | 20241205 | 184300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 54 | 20241205 | 184200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 55 | 20241205 | 184100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 56 | 20241205 | 184000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 57 | 20241205 | 183900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 58 | 20241205 | 183800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 59 | 20241205 | 183700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 60 | 20241205 | 183600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 61 | 20241205 | 183500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 62 | 20241205 | 183400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 63 | 20241205 | 183300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 64 | 20241205 | 183200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 65 | 20241205 | 183100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 66 | 20241205 | 183000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 67 | 20241205 | 182900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 68 | 20241205 | 182800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 69 | 20241205 | 182700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 70 | 20241205 | 182600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 71 | 20241205 | 182500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 72 | 20241205 | 182400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 73 | 20241205 | 182300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 74 | 20241205 | 182200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 75 | 20241205 | 182100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 76 | 20241205 | 182000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 77 | 20241205 | 181900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 78 | 20241205 | 181800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 79 | 20241205 | 181700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 80 | 20241205 | 181600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 81 | 20241205 | 181500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 82 | 20241205 | 181400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 83 | 20241205 | 181300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 84 | 20241205 | 181200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 85 | 20241205 | 181100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 86 | 20241205 | 181000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 87 | 20241205 | 180900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 88 | 20241205 | 180800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 89 | 20241205 | 180700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 90 | 20241205 | 180600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 91 | 20241205 | 180500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 92 | 20241205 | 180400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 93 | 20241205 | 180300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 94 | 20241205 | 180200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 95 | 20241205 | 180100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 96 | 20241205 | 180000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 97 | 20241205 | 175900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 98 | 20241205 | 175800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 99 | 20241205 | 175700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 100 | 20241205 | 175600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 101 | 20241205 | 175500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 102 | 20241205 | 175400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 103 | 20241205 | 175300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 104 | 20241205 | 175200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 105 | 20241205 | 175100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 106 | 20241205 | 175000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 107 | 20241205 | 174900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 108 | 20241205 | 174800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 109 | 20241205 | 174700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 110 | 20241205 | 174600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 111 | 20241205 | 174500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 112 | 20241205 | 174400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 113 | 20241205 | 174300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 114 | 20241205 | 174200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 115 | 20241205 | 174100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 116 | 20241205 | 174000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 117 | 20241205 | 173900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 118 | 20241205 | 173800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 119 | 20241205 | 173700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 120 | 20241205 | 173600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 121 | 20241205 | 173500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 122 | 20241205 | 173400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 123 | 20241205 | 173300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 124 | 20241205 | 173200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 125 | 20241205 | 173100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 126 | 20241205 | 173000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 127 | 20241205 | 172900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 128 | 20241205 | 172800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 129 | 20241205 | 172700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 130 | 20241205 | 172600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 131 | 20241205 | 172500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 132 | 20241205 | 172400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 133 | 20241205 | 172300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 134 | 20241205 | 172200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 135 | 20241205 | 172100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 136 | 20241205 | 172000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 137 | 20241205 | 171900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 138 | 20241205 | 171800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 139 | 20241205 | 171700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 140 | 20241205 | 171600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 141 | 20241205 | 171500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 142 | 20241205 | 171400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 143 | 20241205 | 171300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 144 | 20241205 | 171200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 145 | 20241205 | 171100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 146 | 20241205 | 171000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 147 | 20241205 | 170900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 148 | 20241205 | 170800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 149 | 20241205 | 170700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 150 | 20241205 | 170600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 151 | 20241205 | 170500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 152 | 20241205 | 170400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 153 | 20241205 | 170300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 154 | 20241205 | 170200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 155 | 20241205 | 170100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 156 | 20241205 | 170000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 157 | 20241205 | 165900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 158 | 20241205 | 165800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 159 | 20241205 | 165700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 160 | 20241205 | 165600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 161 | 20241205 | 165500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 162 | 20241205 | 165400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 163 | 20241205 | 165300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 164 | 20241205 | 165200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 165 | 20241205 | 165100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 166 | 20241205 | 165000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 167 | 20241205 | 164900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 168 | 20241205 | 164800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 169 | 20241205 | 164700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 170 | 20241205 | 164600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 171 | 20241205 | 164500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 172 | 20241205 | 164400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 173 | 20241205 | 164300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 174 | 20241205 | 164200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 175 | 20241205 | 164100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 176 | 20241205 | 164000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 177 | 20241205 | 163900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 178 | 20241205 | 163800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 179 | 20241205 | 163700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 180 | 20241205 | 163600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 181 | 20241205 | 163500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 182 | 20241205 | 163400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 183 | 20241205 | 163300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 184 | 20241205 | 163200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 185 | 20241205 | 163100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 186 | 20241205 | 163000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 187 | 20241205 | 162900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 188 | 20241205 | 162800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 189 | 20241205 | 162700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 190 | 20241205 | 162600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 191 | 20241205 | 162500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 192 | 20241205 | 162400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 193 | 20241205 | 162300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 194 | 20241205 | 162200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 195 | 20241205 | 162100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 196 | 20241205 | 162000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 197 | 20241205 | 161900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 198 | 20241205 | 161800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 199 | 20241205 | 161700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 200 | 20241205 | 161600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 201 | 20241205 | 161500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 202 | 20241205 | 161400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 203 | 20241205 | 161300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 204 | 20241205 | 161200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 205 | 20241205 | 161100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 206 | 20241205 | 161000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 207 | 20241205 | 160900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 208 | 20241205 | 160800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 209 | 20241205 | 160700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 210 | 20241205 | 160600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 211 | 20241205 | 160500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 212 | 20241205 | 160400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 213 | 20241205 | 160300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 214 | 20241205 | 160200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 215 | 20241205 | 160100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 216 | 20241205 | 160000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 217 | 20241205 | 155900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 218 | 20241205 | 155800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 219 | 20241205 | 155700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 220 | 20241205 | 155600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 221 | 20241205 | 155500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 222 | 20241205 | 155400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 223 | 20241205 | 155300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 224 | 20241205 | 155200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 225 | 20241205 | 155100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 226 | 20241205 | 155000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 227 | 20241205 | 154900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 228 | 20241205 | 154800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 229 | 20241205 | 154700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 230 | 20241205 | 154600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 231 | 20241205 | 154500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 232 | 20241205 | 154400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 233 | 20241205 | 154300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 234 | 20241205 | 154200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 235 | 20241205 | 154100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 236 | 20241205 | 154000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 237 | 20241205 | 153900 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 238 | 20241205 | 153800 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 239 | 20241205 | 153700 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 240 | 20241205 | 153600 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 241 | 20241205 | 153500 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 242 | 20241205 | 153400 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 243 | 20241205 | 153300 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 244 | 20241205 | 153200 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 245 | 20241205 | 153100 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 0 |
| 246 | 20241205 | 153000 | 3124705040 | 16680 | 16680 | 16680 | 16680 | 2233 |
| 247 | 20241205 | 152900 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 248 | 20241205 | 152800 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 249 | 20241205 | 152700 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 250 | 20241205 | 152600 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 251 | 20241205 | 152500 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 252 | 20241205 | 152400 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 253 | 20241205 | 152300 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 254 | 20241205 | 152200 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 255 | 20241205 | 152100 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 256 | 20241205 | 152000 | 3087458600 | 16700 | 16700 | 16700 | 16700 | 0 |
| 257 | 20241205 | 151900 | 3087458600 | 16700 | 16700 | 16700 | 16670 | 1838 |
| 258 | 20241205 | 151800 | 3056808900 | 16700 | 16700 | 16720 | 16700 | 324 |
| 259 | 20241205 | 151700 | 3051397830 | 16700 | 16690 | 16700 | 16690 | 271 |
| 260 | 20241205 | 151600 | 3046874800 | 16680 | 16680 | 16690 | 16670 | 296 |
| 261 | 20241205 | 151500 | 3041937630 | 16670 | 16700 | 16700 | 16670 | 1690 |
| 262 | 20241205 | 151400 | 3013742390 | 16700 | 16730 | 16730 | 16700 | 1539 |
| 263 | 20241205 | 151300 | 2988022520 | 16730 | 16740 | 16740 | 16730 | 145 |
| 264 | 20241205 | 151200 | 2985596650 | 16740 | 16740 | 16740 | 16740 | 30 |
| 265 | 20241205 | 151100 | 2985094450 | 16750 | 16760 | 16760 | 16750 | 226 |
| 266 | 20241205 | 151000 | 2981308520 | 16770 | 16750 | 16810 | 16750 | 1090 |
| 267 | 20241205 | 150900 | 2963007800 | 16830 | 16720 | 16850 | 16720 | 51 |
| 268 | 20241205 | 150800 | 2962153120 | 16850 | 16710 | 16850 | 16700 | 385 |
| 269 | 20241205 | 150700 | 2955711540 | 16710 | 16710 | 16710 | 16700 | 421 |
| 270 | 20241205 | 150600 | 2948680700 | 16700 | 16700 | 16700 | 16690 | 527 |
| 271 | 20241205 | 150500 | 2939880220 | 16700 | 16710 | 16710 | 16700 | 89 |
| 272 | 20241205 | 150400 | 2938393900 | 16700 | 16680 | 16710 | 16680 | 683 |
| 273 | 20241205 | 150300 | 2927001250 | 16680 | 16730 | 16730 | 16680 | 2193 |
| 274 | 20241205 | 150200 | 2890382230 | 16720 | 16720 | 16720 | 16720 | 60 |
| 275 | 20241205 | 150100 | 2889379030 | 16700 | 16710 | 16710 | 16700 | 749 |
| 276 | 20241205 | 150000 | 2876870340 | 16710 | 16710 | 16740 | 16690 | 1272 |
| 277 | 20241205 | 145900 | 2855624020 | 16700 | 16700 | 16700 | 16690 | 391 |
| 278 | 20241205 | 145800 | 2849095220 | 16700 | 16730 | 16740 | 16680 | 3321 |
| 279 | 20241205 | 145700 | 2793614160 | 16730 | 16750 | 16760 | 16730 | 536 |
| 280 | 20241205 | 145600 | 2784640060 | 16760 | 16750 | 16760 | 16730 | 126 |
| 281 | 20241205 | 145500 | 2782530900 | 16750 | 16760 | 16760 | 16710 | 3185 |
| 282 | 20241205 | 145400 | 2729251840 | 16760 | 16760 | 16770 | 16730 | 587 |
| 283 | 20241205 | 145300 | 2719422440 | 16760 | 16760 | 16770 | 16760 | 249 |
| 284 | 20241205 | 145200 | 2715248930 | 16760 | 16780 | 16780 | 16750 | 306 |
| 285 | 20241205 | 145100 | 2710118690 | 16770 | 16730 | 16800 | 16720 | 562 |
| 286 | 20241205 | 145000 | 2700703610 | 16730 | 16740 | 16740 | 16720 | 1084 |
| 287 | 20241205 | 144900 | 2682567630 | 16740 | 16750 | 16750 | 16730 | 3417 |
| 288 | 20241205 | 144800 | 2625360980 | 16760 | 16750 | 16760 | 16750 | 304 |
| 289 | 20241205 | 144700 | 2620267010 | 16750 | 16760 | 16770 | 16750 | 304 |
| 290 | 20241205 | 144600 | 2615171340 | 16770 | 16780 | 16780 | 16770 | 394 |
| 291 | 20241205 | 144500 | 2608563490 | 16770 | 16790 | 16800 | 16770 | 337 |
| 292 | 20241205 | 144400 | 2602910970 | 16790 | 16790 | 16800 | 16780 | 311 |
| 293 | 20241205 | 144300 | 2597690300 | 16790 | 16840 | 16840 | 16790 | 4945 |
| 294 | 20241205 | 144200 | 2514523550 | 16850 | 16890 | 16900 | 16840 | 1457 |
| 295 | 20241205 | 144100 | 2489950370 | 16890 | 16940 | 17010 | 16890 | 1209 |
| 296 | 20241205 | 144000 | 2469508200 | 16940 | 16920 | 17080 | 16920 | 546 |
| 297 | 20241205 | 143900 | 2460260650 | 16910 | 16900 | 16920 | 16890 | 229 |
| 298 | 20241205 | 143800 | 2456390530 | 16900 | 16890 | 16920 | 16890 | 222 |
| 299 | 20241205 | 143700 | 2452639650 | 16890 | 16880 | 16900 | 16870 | 217 |
| 300 | 20241205 | 143600 | 2448975880 | 16890 | 16860 | 16890 | 16850 | 1123 |
| 301 | 20241205 | 143500 | 2430022730 | 16850 | 16880 | 16880 | 16850 | 518 |
| 302 | 20241205 | 143400 | 2421288310 | 16870 | 16870 | 16870 | 16860 | 500 |
| 303 | 20241205 | 143300 | 2412854250 | 16870 | 16880 | 16890 | 16860 | 324 |
| 304 | 20241205 | 143200 | 2407388480 | 16880 | 16860 | 16890 | 16860 | 286 |
| 305 | 20241205 | 143100 | 2402564600 | 16870 | 16860 | 16870 | 16850 | 521 |
| 306 | 20241205 | 143000 | 2393780690 | 16870 | 16880 | 16880 | 16860 | 172 |
| 307 | 20241205 | 142900 | 2390879330 | 16870 | 16880 | 16900 | 16870 | 188 |
| 308 | 20241205 | 142800 | 2387706610 | 16870 | 16870 | 16900 | 16870 | 552 |
| 309 | 20241205 | 142700 | 2378386620 | 16880 | 16870 | 16880 | 16860 | 157 |
| 310 | 20241205 | 142600 | 2375738830 | 16850 | 16870 | 16880 | 16850 | 181 |
| 311 | 20241205 | 142500 | 2372687250 | 16890 | 16860 | 16900 | 16850 | 291 |
| 312 | 20241205 | 142400 | 2367778940 | 16860 | 16850 | 16860 | 16850 | 220 |
| 313 | 20241205 | 142300 | 2364071230 | 16860 | 16870 | 16870 | 16850 | 185 |
| 314 | 20241205 | 142200 | 2360953270 | 16860 | 16860 | 16860 | 16840 | 282 |
| 315 | 20241205 | 142100 | 2356201340 | 16850 | 16860 | 16870 | 16850 | 96 |
| 316 | 20241205 | 142000 | 2354583370 | 16850 | 16840 | 16850 | 16830 | 211 |
| 317 | 20241205 | 141900 | 2351031410 | 16840 | 16850 | 16850 | 16840 | 177 |
| 318 | 20241205 | 141800 | 2348050380 | 16850 | 16860 | 16860 | 16840 | 153 |
| 319 | 20241205 | 141700 | 2345473350 | 16860 | 16840 | 16870 | 16830 | 281 |
| 320 | 20241205 | 141600 | 2340738930 | 16840 | 16830 | 16840 | 16820 | 144 |
| 321 | 20241205 | 141500 | 2338315630 | 16830 | 16830 | 16830 | 16820 | 282 |
| 322 | 20241205 | 141400 | 2333570650 | 16820 | 16830 | 16830 | 16820 | 235 |
| 323 | 20241205 | 141300 | 2329617640 | 16830 | 16830 | 16830 | 16820 | 206 |
| 324 | 20241205 | 141200 | 2326151680 | 16830 | 16830 | 16840 | 16820 | 262 |
| 325 | 20241205 | 141100 | 2321743460 | 16830 | 16830 | 16830 | 16810 | 743 |
| 326 | 20241205 | 141000 | 2309249480 | 16810 | 16830 | 16830 | 16810 | 1141 |
| 327 | 20241205 | 140900 | 2290061300 | 16820 | 16830 | 16830 | 16820 | 343 |
| 328 | 20241205 | 140800 | 2284290650 | 16830 | 16820 | 16830 | 16820 | 205 |
| 329 | 20241205 | 140700 | 2280842020 | 16820 | 16830 | 16830 | 16820 | 285 |
| 330 | 20241205 | 140600 | 2276048100 | 16830 | 16820 | 16830 | 16810 | 203 |
| 331 | 20241205 | 140500 | 2272634500 | 16820 | 16830 | 16830 | 16820 | 1188 |
| 332 | 20241205 | 140400 | 2252652060 | 16830 | 16830 | 16840 | 16820 | 839 |
| 333 | 20241205 | 140300 | 2238533060 | 16840 | 16830 | 16840 | 16830 | 142 |
| 334 | 20241205 | 140200 | 2236142800 | 16830 | 16840 | 16840 | 16830 | 224 |
| 335 | 20241205 | 140100 | 2232372680 | 16840 | 16830 | 16840 | 16830 | 640 |
| 336 | 20241205 | 140000 | 2221601100 | 16840 | 16840 | 16840 | 16830 | 570 |
| 337 | 20241205 | 135900 | 2212004810 | 16830 | 16840 | 16850 | 16830 | 297 |
| 338 | 20241205 | 135800 | 2207003100 | 16850 | 16840 | 16850 | 16840 | 103 |
| 339 | 20241205 | 135700 | 2205268570 | 16840 | 16850 | 16850 | 16840 | 247 |
| 340 | 20241205 | 135600 | 2201108660 | 16850 | 16850 | 16850 | 16830 | 765 |
| 341 | 20241205 | 135500 | 2188232400 | 16840 | 16840 | 16850 | 16830 | 960 |
| 342 | 20241205 | 135400 | 2172066670 | 16850 | 16870 | 16880 | 16840 | 3219 |
| 343 | 20241205 | 135300 | 2117834390 | 16870 | 16890 | 16890 | 16870 | 1675 |
| 344 | 20241205 | 135200 | 2089562040 | 16880 | 16890 | 16910 | 16880 | 960 |
| 345 | 20241205 | 135100 | 2073344940 | 16900 | 16900 | 16900 | 16890 | 339 |
| 346 | 20241205 | 135000 | 2067616470 | 16900 | 16910 | 16910 | 16890 | 281 |
| 347 | 20241205 | 134900 | 2062868180 | 16910 | 16930 | 16930 | 16910 | 197 |
| 348 | 20241205 | 134800 | 2059535730 | 16930 | 16930 | 16930 | 16930 | 1 |
| 349 | 20241205 | 134700 | 2059518800 | 16910 | 16900 | 16910 | 16900 | 46 |
| 350 | 20241205 | 134600 | 2058741100 | 16900 | 16890 | 16900 | 16890 | 287 |
| 351 | 20241205 | 134500 | 2053891170 | 16890 | 16910 | 16910 | 16890 | 3034 |
| 352 | 20241205 | 134400 | 2002619010 | 16910 | 16910 | 16910 | 16910 | 812 |
| 353 | 20241205 | 134300 | 1988888090 | 16910 | 16930 | 16930 | 16910 | 912 |
| 354 | 20241205 | 134200 | 1973457720 | 16920 | 16920 | 16920 | 16920 | 0 |
| 355 | 20241205 | 134100 | 1973457720 | 16920 | 16930 | 16930 | 16920 | 14 |
| 356 | 20241205 | 134000 | 1973220820 | 16920 | 16940 | 16940 | 16920 | 784 |
| 357 | 20241205 | 133900 | 1959952130 | 16930 | 16930 | 16940 | 16930 | 87 |
| 358 | 20241205 | 133800 | 1958478830 | 16920 | 16920 | 16920 | 16920 | 15 |
| 359 | 20241205 | 133700 | 1958225030 | 16920 | 16940 | 16940 | 16920 | 333 |
| 360 | 20241205 | 133600 | 1952589380 | 16940 | 16940 | 16940 | 16940 | 15 |
| 361 | 20241205 | 133500 | 1952335280 | 16940 | 16970 | 16970 | 16930 | 216 |
| 362 | 20241205 | 133400 | 1948675150 | 16960 | 16960 | 16960 | 16960 | 16 |
| 363 | 20241205 | 133300 | 1948403790 | 16950 | 16950 | 16950 | 16950 | 0 |
| 364 | 20241205 | 133200 | 1948403790 | 16950 | 16950 | 16950 | 16950 | 103 |
| 365 | 20241205 | 133100 | 1946657940 | 16940 | 16940 | 16940 | 16940 | 0 |
| 366 | 20241205 | 133000 | 1946657940 | 16940 | 16950 | 16950 | 16930 | 418 |
| 367 | 20241205 | 132900 | 1939579290 | 16950 | 16950 | 16950 | 16950 | 0 |
| 368 | 20241205 | 132800 | 1939579290 | 16950 | 16940 | 16950 | 16940 | 222 |
| 369 | 20241205 | 132700 | 1935816450 | 16940 | 16940 | 16940 | 16920 | 174 |
| 370 | 20241205 | 132600 | 1932871520 | 16940 | 16940 | 16940 | 16930 | 555 |
| 371 | 20241205 | 132500 | 1923474990 | 16940 | 16970 | 16970 | 16940 | 189 |
| 372 | 20241205 | 132400 | 1920271080 | 16960 | 16960 | 16970 | 16960 | 60 |
| 373 | 20241205 | 132300 | 1919253150 | 16960 | 16960 | 16960 | 16960 | 12 |
| 374 | 20241205 | 132200 | 1919049630 | 16960 | 16960 | 16970 | 16960 | 18 |
| 375 | 20241205 | 132100 | 1918744320 | 16960 | 16950 | 16960 | 16950 | 126 |
| 376 | 20241205 | 132000 | 1916608460 | 16940 | 16970 | 16970 | 16940 | 343 |
| 377 | 20241205 | 131900 | 1910796790 | 16960 | 16960 | 16960 | 16960 | 26 |
| 378 | 20241205 | 131800 | 1910355830 | 16970 | 16970 | 16970 | 16970 | 1 |
| 379 | 20241205 | 131700 | 1910338860 | 16960 | 16950 | 16970 | 16950 | 142 |
| 380 | 20241205 | 131600 | 1907931390 | 16950 | 16970 | 16970 | 16950 | 319 |
| 381 | 20241205 | 131500 | 1902523670 | 16950 | 16990 | 16990 | 16950 | 1251 |
| 382 | 20241205 | 131400 | 1881306810 | 16980 | 16990 | 16990 | 16980 | 85 |
| 383 | 20241205 | 131300 | 1879863100 | 16980 | 16980 | 16980 | 16980 | 31 |
| 384 | 20241205 | 131200 | 1879336720 | 16980 | 16990 | 16990 | 16980 | 17 |
| 385 | 20241205 | 131100 | 1879048050 | 16990 | 16990 | 16990 | 16990 | 0 |
| 386 | 20241205 | 131000 | 1879048050 | 16990 | 16990 | 16990 | 16970 | 429 |
| 387 | 20241205 | 130900 | 1871766320 | 16980 | 16970 | 16980 | 16970 | 97 |
| 388 | 20241205 | 130800 | 1870119270 | 16970 | 16970 | 16970 | 16970 | 1 |
| 389 | 20241205 | 130700 | 1870102300 | 16970 | 16970 | 16970 | 16970 | 0 |
| 390 | 20241205 | 130600 | 1870102300 | 16970 | 16960 | 16970 | 16960 | 309 |
| 391 | 20241205 | 130500 | 1864858610 | 16960 | 16980 | 16980 | 16960 | 387 |
| 392 | 20241205 | 130400 | 1858294630 | 16970 | 16970 | 16970 | 16970 | 43 |
| 393 | 20241205 | 130300 | 1857564920 | 16960 | 16970 | 16980 | 16960 | 99 |
| 394 | 20241205 | 130200 | 1855884650 | 16970 | 16970 | 16980 | 16970 | 64 |
| 395 | 20241205 | 130100 | 1854798540 | 16970 | 16970 | 16980 | 16970 | 38 |
| 396 | 20241205 | 130000 | 1854153580 | 16970 | 16980 | 16980 | 16970 | 409 |
| 397 | 20241205 | 125900 | 1847212540 | 16980 | 16970 | 16980 | 16970 | 61 |
| 398 | 20241205 | 125800 | 1846176780 | 16960 | 16970 | 16970 | 16960 | 148 |
| 399 | 20241205 | 125700 | 1843666090 | 16980 | 16970 | 16980 | 16970 | 9 |
| 400 | 20241205 | 125600 | 1843513350 | 16970 | 16970 | 16970 | 16970 | 11 |
| 401 | 20241205 | 125500 | 1843326680 | 16970 | 16980 | 16980 | 16960 | 392 |
| 402 | 20241205 | 125400 | 1836677290 | 16970 | 16970 | 16970 | 16970 | 84 |
| 403 | 20241205 | 125300 | 1835251810 | 16980 | 16980 | 16980 | 16970 | 91 |
| 404 | 20241205 | 125200 | 1833706790 | 16980 | 16980 | 16980 | 16980 | 34 |
| 405 | 20241205 | 125100 | 1833129470 | 16980 | 16980 | 16980 | 16980 | 1 |
| 406 | 20241205 | 125000 | 1833112490 | 16970 | 16990 | 16990 | 16970 | 411 |
| 407 | 20241205 | 124900 | 1826134570 | 16990 | 16990 | 16990 | 16980 | 34 |
| 408 | 20241205 | 124800 | 1825556920 | 16980 | 16990 | 16990 | 16980 | 87 |
| 409 | 20241205 | 124700 | 1824078960 | 16990 | 16980 | 16990 | 16980 | 20 |
| 410 | 20241205 | 124600 | 1823739350 | 16980 | 16980 | 16980 | 16980 | 23 |
| 411 | 20241205 | 124500 | 1823348810 | 16980 | 16990 | 16990 | 16970 | 322 |
| 412 | 20241205 | 124400 | 1817884020 | 16970 | 16980 | 16980 | 16970 | 69 |
| 413 | 20241205 | 124300 | 1816712530 | 16980 | 16980 | 16990 | 16980 | 33 |
| 414 | 20241205 | 124200 | 1816152170 | 16980 | 16980 | 16980 | 16980 | 2 |
| 415 | 20241205 | 124100 | 1816118210 | 16990 | 16980 | 16990 | 16980 | 35 |
| 416 | 20241205 | 124000 | 1815523900 | 16970 | 17000 | 17000 | 16970 | 372 |
| 417 | 20241205 | 123900 | 1809209670 | 16990 | 16990 | 16990 | 16990 | 21 |
| 418 | 20241205 | 123800 | 1808852880 | 16970 | 16970 | 16970 | 16970 | 307 |
| 419 | 20241205 | 123700 | 1803643090 | 16970 | 16960 | 16970 | 16960 | 118 |
| 420 | 20241205 | 123600 | 1801641460 | 16970 | 16970 | 16970 | 16970 | 30 |
| 421 | 20241205 | 123500 | 1801132360 | 16970 | 16990 | 16990 | 16970 | 245 |
| 422 | 20241205 | 123400 | 1796973700 | 16990 | 16990 | 16990 | 16990 | 31 |
| 423 | 20241205 | 123300 | 1796447010 | 16970 | 16970 | 16970 | 16970 | 0 |
| 424 | 20241205 | 123200 | 1796447010 | 16970 | 16960 | 16970 | 16950 | 485 |
| 425 | 20241205 | 123100 | 1788221410 | 16960 | 16960 | 16960 | 16960 | 33 |
| 426 | 20241205 | 123000 | 1787661730 | 16950 | 16960 | 16960 | 16950 | 462 |
| 427 | 20241205 | 122900 | 1779830200 | 16960 | 16960 | 16960 | 16950 | 239 |
| 428 | 20241205 | 122800 | 1775778880 | 16960 | 16960 | 16960 | 16960 | 20 |
| 429 | 20241205 | 122700 | 1775439680 | 16960 | 16960 | 16970 | 16960 | 24 |
| 430 | 20241205 | 122600 | 1775032620 | 16960 | 16950 | 16960 | 16950 | 335 |
| 431 | 20241205 | 122500 | 1769354050 | 16950 | 16970 | 16970 | 16950 | 338 |
| 432 | 20241205 | 122400 | 1763623060 | 16970 | 16970 | 16970 | 16960 | 119 |
| 433 | 20241205 | 122300 | 1761603800 | 16970 | 16970 | 16970 | 16970 | 34 |
| 434 | 20241205 | 122200 | 1761026820 | 16960 | 16960 | 16960 | 16950 | 463 |
| 435 | 20241205 | 122100 | 1753174370 | 16960 | 16970 | 16970 | 16960 | 8 |
| 436 | 20241205 | 122000 | 1753038680 | 16960 | 16990 | 16990 | 16960 | 791 |
| 437 | 20241205 | 121900 | 1739613230 | 16990 | 16990 | 16990 | 16990 | 106 |
| 438 | 20241205 | 121800 | 1737812290 | 16990 | 16980 | 16990 | 16980 | 10 |
| 439 | 20241205 | 121700 | 1737642480 | 16980 | 16980 | 16980 | 16980 | 41 |
| 440 | 20241205 | 121600 | 1736946300 | 16980 | 16980 | 16980 | 16970 | 85 |
| 441 | 20241205 | 121500 | 1735503470 | 16970 | 17000 | 17000 | 16970 | 359 |
| 442 | 20241205 | 121400 | 1729406470 | 17000 | 16990 | 17000 | 16990 | 20 |
| 443 | 20241205 | 121300 | 1729066560 | 16990 | 16990 | 16990 | 16990 | 1 |
| 444 | 20241205 | 121200 | 1729049570 | 16990 | 16990 | 17000 | 16980 | 73 |
| 445 | 20241205 | 121100 | 1727809070 | 16990 | 16980 | 16990 | 16980 | 17 |
| 446 | 20241205 | 121000 | 1727520380 | 16980 | 16990 | 17040 | 16980 | 862 |
| 447 | 20241205 | 120900 | 1712877040 | 16990 | 16990 | 16990 | 16990 | 10 |
| 448 | 20241205 | 120800 | 1712707140 | 16990 | 17000 | 17000 | 16980 | 866 |
| 449 | 20241205 | 120700 | 1697986390 | 17010 | 17040 | 17040 | 17010 | 2109 |
| 450 | 20241205 | 120600 | 1662085430 | 17050 | 17040 | 17050 | 17040 | 203 |
| 451 | 20241205 | 120500 | 1658624300 | 17040 | 17060 | 17070 | 17040 | 128 |
| 452 | 20241205 | 120400 | 1656441640 | 17050 | 17050 | 17060 | 17050 | 55 |
| 453 | 20241205 | 120300 | 1655503860 | 17050 | 17050 | 17050 | 17040 | 43 |
| 454 | 20241205 | 120200 | 1654770720 | 17050 | 17050 | 17050 | 17050 | 80 |
| 455 | 20241205 | 120100 | 1653406720 | 17050 | 17040 | 17050 | 17040 | 43 |
| 456 | 20241205 | 120000 | 1652673630 | 17040 | 17050 | 17050 | 17030 | 357 |
| 457 | 20241205 | 115900 | 1646593020 | 17040 | 17050 | 17050 | 17040 | 39 |
| 458 | 20241205 | 115800 | 1645928440 | 17050 | 17050 | 17050 | 17040 | 183 |
| 459 | 20241205 | 115700 | 1642808310 | 17050 | 17040 | 17050 | 17030 | 301 |
| 460 | 20241205 | 115600 | 1637678300 | 17050 | 17040 | 17050 | 17040 | 84 |
| 461 | 20241205 | 115500 | 1636246370 | 17050 | 17070 | 17070 | 17050 | 83 |
| 462 | 20241205 | 115400 | 1634830910 | 17060 | 17060 | 17070 | 17060 | 60 |
| 463 | 20241205 | 115300 | 1633807140 | 17050 | 17050 | 17050 | 17040 | 704 |
| 464 | 20241205 | 115200 | 1621808220 | 17060 | 17050 | 17060 | 17050 | 234 |
| 465 | 20241205 | 115100 | 1617818380 | 17060 | 17080 | 17080 | 17060 | 965 |
| 466 | 20241205 | 115000 | 1601347130 | 17080 | 17100 | 17110 | 17080 | 308 |
| 467 | 20241205 | 114900 | 1596084210 | 17100 | 17100 | 17100 | 17100 | 25 |
| 468 | 20241205 | 114800 | 1595656710 | 17100 | 17100 | 17100 | 17100 | 25 |
| 469 | 20241205 | 114700 | 1595229210 | 17100 | 17100 | 17100 | 17100 | 258 |
| 470 | 20241205 | 114600 | 1590817410 | 17100 | 17110 | 17110 | 17100 | 18 |
| 471 | 20241205 | 114500 | 1590509590 | 17100 | 17130 | 17130 | 17100 | 133 |
| 472 | 20241205 | 114400 | 1588233240 | 17120 | 17130 | 17130 | 17120 | 22 |
| 473 | 20241205 | 114300 | 1587856590 | 17120 | 17120 | 17130 | 17120 | 65 |
| 474 | 20241205 | 114200 | 1586743420 | 17110 | 17110 | 17110 | 17110 | 72 |
| 475 | 20241205 | 114100 | 1585511500 | 17120 | 17120 | 17120 | 17110 | 213 |
| 476 | 20241205 | 114000 | 1581864950 | 17110 | 17140 | 17140 | 17110 | 133 |
| 477 | 20241205 | 113900 | 1579587980 | 17130 | 17110 | 17130 | 17110 | 13 |
| 478 | 20241205 | 113800 | 1579365430 | 17110 | 17110 | 17110 | 17110 | 12 |
| 479 | 20241205 | 113700 | 1579160110 | 17110 | 17100 | 17110 | 17100 | 29 |
| 480 | 20241205 | 113600 | 1578663950 | 17100 | 17100 | 17100 | 17100 | 10 |
| 481 | 20241205 | 113500 | 1578492950 | 17090 | 17100 | 17100 | 17090 | 367 |
| 482 | 20241205 | 113400 | 1572220530 | 17100 | 17100 | 17100 | 17100 | 15 |
| 483 | 20241205 | 113300 | 1571964030 | 17130 | 17090 | 17130 | 17090 | 42 |
| 484 | 20241205 | 113200 | 1571246120 | 17090 | 17080 | 17090 | 17070 | 121 |
| 485 | 20241205 | 113100 | 1569179310 | 17080 | 17070 | 17080 | 17070 | 16 |
| 486 | 20241205 | 113000 | 1568906050 | 17070 | 17110 | 17110 | 17070 | 355 |
| 487 | 20241205 | 112900 | 1562841040 | 17100 | 17100 | 17110 | 17100 | 20 |
| 488 | 20241205 | 112800 | 1562499030 | 17100 | 17090 | 17100 | 17090 | 42 |
| 489 | 20241205 | 112700 | 1561780900 | 17090 | 17090 | 17090 | 17080 | 257 |
| 490 | 20241205 | 112600 | 1557390850 | 17090 | 17100 | 17100 | 17080 | 1276 |
| 491 | 20241205 | 112500 | 1535586150 | 17100 | 17170 | 17170 | 17100 | 868 |
| 492 | 20241205 | 112400 | 1520723970 | 17160 | 17160 | 17170 | 17160 | 105 |
| 493 | 20241205 | 112300 | 1518921160 | 17160 | 17160 | 17160 | 17160 | 15 |
| 494 | 20241205 | 112200 | 1518663760 | 17160 | 17170 | 17170 | 17150 | 149 |
| 495 | 20241205 | 112100 | 1516107270 | 17170 | 17160 | 17170 | 17160 | 41 |
| 496 | 20241205 | 112000 | 1515403350 | 17160 | 17210 | 17210 | 17160 | 268 |
| 497 | 20241205 | 111900 | 1510800550 | 17190 | 17170 | 17190 | 17170 | 303 |
| 498 | 20241205 | 111800 | 1505595030 | 17170 | 17150 | 17170 | 17150 | 41 |
| 499 | 20241205 | 111700 | 1504891660 | 17140 | 17140 | 17140 | 17130 | 79 |
| 500 | 20241205 | 111600 | 1503537970 | 17150 | 17140 | 17150 | 17140 | 184 |
| 501 | 20241205 | 111500 | 1500382430 | 17140 | 17170 | 17170 | 17140 | 142 |
| 502 | 20241205 | 111400 | 1497947120 | 17160 | 17160 | 17160 | 17160 | 0 |
| 503 | 20241205 | 111300 | 1497947120 | 17160 | 17150 | 17160 | 17150 | 290 |
| 504 | 20241205 | 111200 | 1492973590 | 17130 | 17120 | 17130 | 17110 | 212 |
| 505 | 20241205 | 111100 | 1489344480 | 17130 | 17130 | 17130 | 17130 | 52 |
| 506 | 20241205 | 111000 | 1488453720 | 17130 | 17140 | 17140 | 17120 | 289 |
| 507 | 20241205 | 110900 | 1483501580 | 17130 | 17140 | 17140 | 17130 | 33 |
| 508 | 20241205 | 110800 | 1482936010 | 17130 | 17130 | 17130 | 17130 | 8 |
| 509 | 20241205 | 110700 | 1482798970 | 17130 | 17110 | 17130 | 17100 | 28 |
| 510 | 20241205 | 110600 | 1482319860 | 17110 | 17090 | 17110 | 17090 | 208 |
| 511 | 20241205 | 110500 | 1478761980 | 17100 | 17130 | 17130 | 17090 | 139 |
| 512 | 20241205 | 110400 | 1476384310 | 17130 | 17100 | 17130 | 17100 | 8 |
| 513 | 20241205 | 110300 | 1476247410 | 17100 | 17090 | 17100 | 17080 | 36 |
| 514 | 20241205 | 110200 | 1475631990 | 17090 | 17100 | 17100 | 17080 | 273 |
| 515 | 20241205 | 110100 | 1470965290 | 17110 | 17100 | 17110 | 17100 | 19 |
| 516 | 20241205 | 110000 | 1470640240 | 17100 | 17120 | 17120 | 17090 | 445 |
| 517 | 20241205 | 105900 | 1463029800 | 17110 | 17110 | 17110 | 17110 | 42 |
| 518 | 20241205 | 105800 | 1462311180 | 17110 | 17110 | 17110 | 17100 | 77 |
| 519 | 20241205 | 105700 | 1460993990 | 17110 | 17080 | 17140 | 17080 | 29 |
| 520 | 20241205 | 105600 | 1460497210 | 17080 | 17060 | 17090 | 17060 | 173 |
| 521 | 20241205 | 105500 | 1457544160 | 17050 | 17090 | 17090 | 17050 | 432 |
| 522 | 20241205 | 105400 | 1450170480 | 17080 | 17080 | 17080 | 17080 | 2 |
| 523 | 20241205 | 105300 | 1450136320 | 17070 | 17080 | 17080 | 17070 | 105 |
| 524 | 20241205 | 105200 | 1448343170 | 17080 | 17060 | 17100 | 17040 | 1559 |
| 525 | 20241205 | 105100 | 1421729920 | 17060 | 17140 | 17140 | 17060 | 1847 |
| 526 | 20241205 | 105000 | 1390137740 | 17130 | 17170 | 17170 | 17130 | 412 |
| 527 | 20241205 | 104900 | 1383074350 | 17160 | 17160 | 17160 | 17160 | 56 |
| 528 | 20241205 | 104800 | 1382113390 | 17150 | 17150 | 17160 | 17150 | 14 |
| 529 | 20241205 | 104700 | 1381873280 | 17150 | 17160 | 17160 | 17140 | 250 |
| 530 | 20241205 | 104600 | 1377586780 | 17160 | 17150 | 17160 | 17150 | 83 |
| 531 | 20241205 | 104500 | 1376162710 | 17150 | 17190 | 17190 | 17150 | 372 |
| 532 | 20241205 | 104400 | 1369780720 | 17180 | 17170 | 17180 | 17170 | 37 |
| 533 | 20241205 | 104300 | 1369145100 | 17160 | 17160 | 17160 | 17160 | 3 |
| 534 | 20241205 | 104200 | 1369093620 | 17160 | 17200 | 17200 | 17150 | 563 |
| 535 | 20241205 | 104100 | 1359433600 | 17210 | 17210 | 17210 | 17200 | 170 |
| 536 | 20241205 | 104000 | 1356508580 | 17210 | 17250 | 17250 | 17210 | 539 |
| 537 | 20241205 | 103900 | 1347222270 | 17240 | 17230 | 17240 | 17230 | 93 |
| 538 | 20241205 | 103800 | 1345618980 | 17230 | 17240 | 17240 | 17230 | 100 |
| 539 | 20241205 | 103700 | 1343895000 | 17240 | 17240 | 17240 | 17240 | 110 |
| 540 | 20241205 | 103600 | 1341998600 | 17240 | 17240 | 17240 | 17230 | 165 |
| 541 | 20241205 | 103500 | 1339154010 | 17240 | 17320 | 17320 | 17240 | 1670 |
| 542 | 20241205 | 103400 | 1310273610 | 17320 | 17340 | 17350 | 17310 | 1428 |
| 543 | 20241205 | 103300 | 1285522290 | 17350 | 17340 | 17350 | 17340 | 126 |
| 544 | 20241205 | 103200 | 1283336820 | 17340 | 17350 | 17350 | 17340 | 528 |
| 545 | 20241205 | 103100 | 1274176060 | 17350 | 17360 | 17360 | 17350 | 137 |
| 546 | 20241205 | 103000 | 1271798390 | 17360 | 17430 | 17430 | 17350 | 1748 |
| 547 | 20241205 | 102900 | 1241420660 | 17410 | 17380 | 17410 | 17380 | 670 |
| 548 | 20241205 | 102800 | 1229756580 | 17380 | 17420 | 17420 | 17380 | 345 |
| 549 | 20241205 | 102700 | 1223754110 | 17410 | 17410 | 17410 | 17400 | 643 |
| 550 | 20241205 | 102600 | 1212564360 | 17410 | 17440 | 17440 | 17410 | 937 |
| 551 | 20241205 | 102500 | 1196236390 | 17450 | 17490 | 17490 | 17440 | 236 |
| 552 | 20241205 | 102400 | 1192117340 | 17480 | 17480 | 17480 | 17470 | 215 |
| 553 | 20241205 | 102300 | 1188359220 | 17480 | 17440 | 17480 | 17440 | 243 |
| 554 | 20241205 | 102200 | 1184116020 | 17430 | 17440 | 17440 | 17420 | 243 |
| 555 | 20241205 | 102100 | 1179880220 | 17440 | 17430 | 17440 | 17430 | 103 |
| 556 | 20241205 | 102000 | 1178084030 | 17430 | 17490 | 17490 | 17430 | 383 |
| 557 | 20241205 | 101900 | 1171397750 | 17470 | 17450 | 17470 | 17450 | 133 |
| 558 | 20241205 | 101800 | 1169075570 | 17450 | 17440 | 17450 | 17440 | 235 |
| 559 | 20241205 | 101700 | 1164975410 | 17440 | 17440 | 17450 | 17440 | 243 |
| 560 | 20241205 | 101600 | 1160735730 | 17440 | 17450 | 17460 | 17440 | 714 |
| 561 | 20241205 | 101500 | 1148274990 | 17450 | 17460 | 17480 | 17450 | 212 |
| 562 | 20241205 | 101400 | 1144571330 | 17450 | 17480 | 17480 | 17440 | 1070 |
| 563 | 20241205 | 101300 | 1125900820 | 17480 | 17450 | 17480 | 17450 | 146 |
| 564 | 20241205 | 101200 | 1123350980 | 17450 | 17470 | 17470 | 17440 | 1594 |
| 565 | 20241205 | 101100 | 1095521110 | 17480 | 17470 | 17480 | 17470 | 263 |
| 566 | 20241205 | 101000 | 1090923940 | 17470 | 17530 | 17530 | 17470 | 1005 |
| 567 | 20241205 | 100900 | 1073343680 | 17520 | 17530 | 17540 | 17510 | 341 |
| 568 | 20241205 | 100800 | 1067368300 | 17520 | 17520 | 17520 | 17510 | 314 |
| 569 | 20241205 | 100700 | 1061867860 | 17510 | 17530 | 17540 | 17510 | 816 |
| 570 | 20241205 | 100600 | 1047568370 | 17540 | 17490 | 17540 | 17490 | 1133 |
| 571 | 20241205 | 100500 | 1027720670 | 17500 | 17530 | 17530 | 17500 | 547 |
| 572 | 20241205 | 100400 | 1018139540 | 17520 | 17560 | 17560 | 17520 | 1090 |
| 573 | 20241205 | 100300 | 999017790 | 17560 | 17560 | 17580 | 17560 | 338 |
| 574 | 20241205 | 100200 | 993079820 | 17570 | 17550 | 17580 | 17550 | 143 |
| 575 | 20241205 | 100100 | 990568030 | 17550 | 17560 | 17560 | 17540 | 684 |
| 576 | 20241205 | 100000 | 978563420 | 17560 | 17540 | 17580 | 17540 | 403 |
| 577 | 20241205 | 095900 | 971487250 | 17530 | 17500 | 17530 | 17490 | 672 |
| 578 | 20241205 | 095800 | 959727420 | 17500 | 17500 | 17500 | 17490 | 385 |
| 579 | 20241205 | 095700 | 952990920 | 17490 | 17500 | 17500 | 17470 | 901 |
| 580 | 20241205 | 095600 | 937234630 | 17500 | 17460 | 17500 | 17460 | 513 |
| 581 | 20241205 | 095500 | 928265570 | 17450 | 17430 | 17450 | 17420 | 304 |
| 582 | 20241205 | 095400 | 922965440 | 17430 | 17380 | 17430 | 17380 | 329 |
| 583 | 20241205 | 095300 | 917240660 | 17380 | 17370 | 17380 | 17370 | 2 |
| 584 | 20241205 | 095200 | 917205910 | 17370 | 17360 | 17380 | 17360 | 539 |
| 585 | 20241205 | 095100 | 907842990 | 17360 | 17340 | 17360 | 17330 | 681 |
| 586 | 20241205 | 095000 | 896037800 | 17330 | 17350 | 17350 | 17330 | 255 |
| 587 | 20241205 | 094900 | 891615110 | 17350 | 17330 | 17370 | 17330 | 234 |
| 588 | 20241205 | 094800 | 887554090 | 17330 | 17340 | 17340 | 17330 | 292 |
| 589 | 20241205 | 094700 | 882491180 | 17340 | 17440 | 17440 | 17330 | 1341 |
| 590 | 20241205 | 094600 | 859191280 | 17430 | 17390 | 17500 | 17360 | 1278 |
| 591 | 20241205 | 094500 | 836885730 | 17390 | 17330 | 17390 | 17330 | 510 |
| 592 | 20241205 | 094400 | 828037820 | 17320 | 17260 | 17320 | 17260 | 125 |
| 593 | 20241205 | 094300 | 825877360 | 17270 | 17250 | 17270 | 17240 | 339 |
| 594 | 20241205 | 094200 | 820031210 | 17250 | 17170 | 17250 | 17170 | 479 |
| 595 | 20241205 | 094100 | 811776390 | 17180 | 17110 | 17190 | 17110 | 433 |
| 596 | 20241205 | 094000 | 804355550 | 17100 | 17090 | 17110 | 17080 | 212 |
| 597 | 20241205 | 093900 | 800729690 | 17070 | 17050 | 17070 | 17050 | 47 |
| 598 | 20241205 | 093800 | 799928220 | 17050 | 17040 | 17050 | 17040 | 60 |
| 599 | 20241205 | 093700 | 798905800 | 17030 | 17030 | 17030 | 17020 | 131 |
| 600 | 20241205 | 093600 | 796674920 | 17010 | 17000 | 17010 | 17000 | 100 |
| 601 | 20241205 | 093500 | 794974500 | 17000 | 17010 | 17010 | 17000 | 284 |
| 602 | 20241205 | 093400 | 790144680 | 16990 | 16960 | 16990 | 16960 | 62 |
| 603 | 20241205 | 093300 | 789092650 | 16960 | 16970 | 16980 | 16960 | 125 |
| 604 | 20241205 | 093200 | 786971410 | 16970 | 16930 | 16980 | 16930 | 3428 |
| 605 | 20241205 | 093100 | 728838170 | 16930 | 16930 | 16930 | 16930 | 74 |
| 606 | 20241205 | 093000 | 727585350 | 16930 | 16950 | 16960 | 16920 | 87 |
| 607 | 20241205 | 092900 | 726112230 | 16950 | 16970 | 16970 | 16930 | 429 |
| 608 | 20241205 | 092800 | 718842140 | 16960 | 16960 | 16970 | 16930 | 130 |
| 609 | 20241205 | 092700 | 716638970 | 16960 | 16930 | 16970 | 16930 | 715 |
| 610 | 20241205 | 092600 | 704533160 | 16930 | 16920 | 16940 | 16920 | 225 |
| 611 | 20241205 | 092500 | 700722700 | 16920 | 16970 | 16970 | 16910 | 1567 |
| 612 | 20241205 | 092400 | 674185040 | 16960 | 17030 | 17030 | 16960 | 3016 |
| 613 | 20241205 | 092300 | 622928110 | 17040 | 17090 | 17090 | 17010 | 316 |
| 614 | 20241205 | 092200 | 617547820 | 17090 | 17000 | 17090 | 17000 | 655 |
| 615 | 20241205 | 092100 | 606385100 | 17000 | 17000 | 17080 | 16990 | 1016 |
| 616 | 20241205 | 092000 | 589095060 | 16990 | 16960 | 17040 | 16960 | 27 |
| 617 | 20241205 | 091900 | 588636530 | 17030 | 16940 | 17030 | 16940 | 434 |
| 618 | 20241205 | 091800 | 581247220 | 16940 | 16920 | 17000 | 16920 | 272 |
| 619 | 20241205 | 091700 | 576635660 | 16940 | 16930 | 16940 | 16930 | 2 |
| 620 | 20241205 | 091600 | 576601790 | 16920 | 16910 | 16920 | 16900 | 680 |
| 621 | 20241205 | 091500 | 565102950 | 16920 | 16920 | 16920 | 16920 | 17 |
| 622 | 20241205 | 091400 | 564815310 | 16910 | 16910 | 16920 | 16890 | 2111 |
| 623 | 20241205 | 091300 | 529137990 | 16910 | 16940 | 16950 | 16910 | 1763 |
| 624 | 20241205 | 091200 | 499297420 | 16940 | 16970 | 16970 | 16930 | 1129 |
| 625 | 20241205 | 091100 | 480156290 | 16970 | 16920 | 17010 | 16920 | 462 |
| 626 | 20241205 | 091000 | 472307150 | 16910 | 16990 | 16990 | 16910 | 1000 |
| 627 | 20241205 | 090900 | 455371050 | 16950 | 16890 | 17010 | 16890 | 1299 |
| 628 | 20241205 | 090800 | 433354560 | 16920 | 16930 | 16930 | 16880 | 296 |
| 629 | 20241205 | 090700 | 428348530 | 16930 | 16890 | 16930 | 16830 | 4362 |
| 630 | 20241205 | 090600 | 354786930 | 16880 | 16880 | 16900 | 16870 | 1413 |
| 631 | 20241205 | 090500 | 330917390 | 16880 | 16830 | 16910 | 16820 | 1050 |
| 632 | 20241205 | 090400 | 313225200 | 16840 | 16950 | 16950 | 16840 | 6100 |
| 633 | 20241205 | 090300 | 210237930 | 17040 | 16950 | 17110 | 16950 | 1925 |
| 634 | 20241205 | 090200 | 177559480 | 16950 | 16990 | 17000 | 16900 | 5492 |
| 635 | 20241205 | 090100 | 84614130 | 16990 | 17240 | 17240 | 16880 | 3171 |
| 636 | 20241205 | 090000 | 30435080 | 17240 | 17500 | 17550 | 17240 | 1745 |