32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 3 | 20241205 | 184600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20241205 | 184500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20241205 | 184400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20241205 | 184300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20241205 | 184200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20241205 | 184100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20241205 | 184000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20241205 | 183900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20241205 | 183800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20241205 | 183700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20241205 | 183600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20241205 | 183500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20241205 | 183400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20241205 | 183300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20241205 | 183200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20241205 | 183100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20241205 | 183000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20241205 | 182900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20241205 | 182800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20241205 | 182700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20241205 | 182600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20241205 | 182500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20241205 | 182400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20241205 | 182300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20241205 | 182200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20241205 | 182100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20241205 | 182000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20241205 | 181900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20241205 | 181800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20241205 | 181700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 33 | 20241205 | 181600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20241205 | 181500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20241205 | 181400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20241205 | 181300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20241205 | 181200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20241205 | 181100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20241205 | 181000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20241205 | 180900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20241205 | 180800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20241205 | 180700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20241205 | 180600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20241205 | 180500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20241205 | 180400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20241205 | 180300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20241205 | 180200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20241205 | 180100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20241205 | 180000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20241205 | 175900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20241205 | 175800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20241205 | 175700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20241205 | 175600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20241205 | 175500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20241205 | 175400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20241205 | 175300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20241205 | 175200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20241205 | 175100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20241205 | 175000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20241205 | 174900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20241205 | 174800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20241205 | 174700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 63 | 20241205 | 174600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20241205 | 174500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20241205 | 174400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20241205 | 174300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20241205 | 174200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20241205 | 174100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20241205 | 174000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20241205 | 173900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20241205 | 173800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20241205 | 173700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20241205 | 173600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20241205 | 173500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20241205 | 173400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20241205 | 173300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20241205 | 173200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20241205 | 173100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20241205 | 173000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20241205 | 172900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20241205 | 172800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20241205 | 172700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20241205 | 172600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20241205 | 172500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20241205 | 172400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20241205 | 172300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20241205 | 172200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20241205 | 172100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20241205 | 172000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20241205 | 171900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20241205 | 171800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20241205 | 171700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 93 | 20241205 | 171600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20241205 | 171500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20241205 | 171400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20241205 | 171300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20241205 | 171200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20241205 | 171100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20241205 | 171000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20241205 | 170900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20241205 | 170800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20241205 | 170700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20241205 | 170600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20241205 | 170500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20241205 | 170400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20241205 | 170300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20241205 | 170200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20241205 | 170100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20241205 | 170000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20241205 | 165900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20241205 | 165800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20241205 | 165700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20241205 | 165600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20241205 | 165500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20241205 | 165400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20241205 | 165300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20241205 | 165200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20241205 | 165100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20241205 | 165000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20241205 | 164900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20241205 | 164800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20241205 | 164700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 123 | 20241205 | 164600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20241205 | 164500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20241205 | 164400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20241205 | 164300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20241205 | 164200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20241205 | 164100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20241205 | 164000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20241205 | 163900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20241205 | 163800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20241205 | 163700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20241205 | 163600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20241205 | 163500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20241205 | 163400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20241205 | 163300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20241205 | 163200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20241205 | 163100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20241205 | 163000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20241205 | 162900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20241205 | 162800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20241205 | 162700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20241205 | 162600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20241205 | 162500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20241205 | 162400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20241205 | 162300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20241205 | 162200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20241205 | 162100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20241205 | 162000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20241205 | 161900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20241205 | 161800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20241205 | 161700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 153 | 20241205 | 161600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20241205 | 161500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20241205 | 161400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20241205 | 161300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20241205 | 161200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20241205 | 161100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20241205 | 161000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20241205 | 160900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20241205 | 160800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20241205 | 160700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20241205 | 160600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20241205 | 160500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20241205 | 160400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20241205 | 160300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20241205 | 160200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20241205 | 160100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20241205 | 160000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20241205 | 155900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20241205 | 155800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20241205 | 155700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20241205 | 155600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20241205 | 155500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20241205 | 155400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20241205 | 155300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20241205 | 155200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20241205 | 155100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20241205 | 155000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20241205 | 154900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20241205 | 154800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20241205 | 154700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 183 | 20241205 | 154600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20241205 | 154500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20241205 | 154400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20241205 | 154300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20241205 | 154200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20241205 | 154100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20241205 | 154000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20241205 | 153900 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20241205 | 153800 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20241205 | 153700 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20241205 | 153600 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20241205 | 153500 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20241205 | 153400 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20241205 | 153300 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20241205 | 153200 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20241205 | 153100 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20241205 | 153000 | 8932396300 | 13970 | 13970 | 13970 | 13970 | 31859 |
| 200 | 20241205 | 152900 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 201 | 20241205 | 152800 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 202 | 20241205 | 152700 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 203 | 20241205 | 152600 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 204 | 20241205 | 152500 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 205 | 20241205 | 152400 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 206 | 20241205 | 152300 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20241205 | 152200 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20241205 | 152100 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20241205 | 152000 | 8487326070 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20241205 | 151900 | 8487326070 | 13990 | 13990 | 14030 | 13990 | 1222 |
| 211 | 20241205 | 151800 | 8470205280 | 14000 | 14000 | 14010 | 13990 | 1853 |
| 212 | 20241205 | 151700 | 8444260370 | 14000 | 14000 | 14030 | 13990 | 2571 |
| 213 | 20241205 | 151600 | 8408248600 | 13990 | 14000 | 14030 | 13990 | 3265 |
| 214 | 20241205 | 151500 | 8362547850 | 14000 | 14000 | 14010 | 13990 | 3837 |
| 215 | 20241205 | 151400 | 8308848440 | 14010 | 14000 | 14040 | 14000 | 3179 |
| 216 | 20241205 | 151300 | 8264309230 | 14010 | 13990 | 14040 | 13990 | 1866 |
| 217 | 20241205 | 151200 | 8238171580 | 14000 | 14030 | 14040 | 13990 | 2369 |
| 218 | 20241205 | 151100 | 8205014100 | 14020 | 14010 | 14040 | 13990 | 5032 |
| 219 | 20241205 | 151000 | 8134528670 | 14020 | 14050 | 14060 | 14010 | 4729 |
| 220 | 20241205 | 150900 | 8068199780 | 14050 | 14040 | 14050 | 14040 | 1279 |
| 221 | 20241205 | 150800 | 8050231270 | 14040 | 14030 | 14060 | 14030 | 1660 |
| 222 | 20241205 | 150700 | 8026921910 | 14030 | 14040 | 14070 | 14030 | 3449 |
| 223 | 20241205 | 150600 | 7978480720 | 14040 | 14050 | 14050 | 14030 | 1484 |
| 224 | 20241205 | 150500 | 7957639680 | 14030 | 14040 | 14060 | 14030 | 1747 |
| 225 | 20241205 | 150400 | 7933114330 | 14030 | 14050 | 14070 | 14030 | 1791 |
| 226 | 20241205 | 150300 | 7907964910 | 14040 | 14040 | 14070 | 14020 | 2576 |
| 227 | 20241205 | 150200 | 7871779840 | 14050 | 14040 | 14060 | 14030 | 1722 |
| 228 | 20241205 | 150100 | 7847599250 | 14040 | 14040 | 14070 | 14030 | 1735 |
| 229 | 20241205 | 150000 | 7823235200 | 14060 | 14030 | 14070 | 14020 | 2405 |
| 230 | 20241205 | 145900 | 7789474290 | 14030 | 14030 | 14070 | 14010 | 1305 |
| 231 | 20241205 | 145800 | 7771153020 | 14030 | 14030 | 14070 | 14010 | 3699 |
| 232 | 20241205 | 145700 | 7719262750 | 14030 | 14030 | 14060 | 14020 | 1920 |
| 233 | 20241205 | 145600 | 7692306620 | 14020 | 14020 | 14060 | 14020 | 1930 |
| 234 | 20241205 | 145500 | 7665224870 | 14020 | 14010 | 14020 | 14000 | 1413 |
| 235 | 20241205 | 145400 | 7645420440 | 14010 | 14010 | 14050 | 14000 | 2196 |
| 236 | 20241205 | 145300 | 7614626640 | 14010 | 14020 | 14040 | 14000 | 1627 |
| 237 | 20241205 | 145200 | 7591817080 | 14020 | 14020 | 14030 | 14010 | 1122 |
| 238 | 20241205 | 145100 | 7576081260 | 14020 | 14010 | 14040 | 14010 | 2201 |
| 239 | 20241205 | 145000 | 7545226320 | 14010 | 14010 | 14030 | 14000 | 2027 |
| 240 | 20241205 | 144900 | 7516814390 | 14020 | 14000 | 14030 | 14000 | 1285 |
| 241 | 20241205 | 144800 | 7498803810 | 14000 | 14020 | 14020 | 13990 | 2871 |
| 242 | 20241205 | 144700 | 7458598410 | 14010 | 14020 | 14040 | 14000 | 6412 |
| 243 | 20241205 | 144600 | 7368759840 | 14020 | 14030 | 14040 | 14010 | 2226 |
| 244 | 20241205 | 144500 | 7337551810 | 14030 | 14030 | 14070 | 14020 | 1202 |
| 245 | 20241205 | 144400 | 7320679550 | 14030 | 14030 | 14060 | 14010 | 1658 |
| 246 | 20241205 | 144300 | 7297400320 | 14030 | 14070 | 14080 | 14020 | 2116 |
| 247 | 20241205 | 144200 | 7267685510 | 14070 | 14040 | 14080 | 14030 | 1375 |
| 248 | 20241205 | 144100 | 7248367190 | 14060 | 14040 | 14070 | 14030 | 2069 |
| 249 | 20241205 | 144000 | 7219295330 | 14040 | 14050 | 14080 | 14020 | 1495 |
| 250 | 20241205 | 143900 | 7198295120 | 14050 | 14050 | 14080 | 14030 | 1336 |
| 251 | 20241205 | 143800 | 7179517810 | 14070 | 14070 | 14070 | 14030 | 2824 |
| 252 | 20241205 | 143700 | 7139853110 | 14060 | 14070 | 14080 | 14030 | 1722 |
| 253 | 20241205 | 143600 | 7115630310 | 14060 | 14050 | 14070 | 14030 | 2038 |
| 254 | 20241205 | 143500 | 7086982820 | 14060 | 14060 | 14070 | 14050 | 1130 |
| 255 | 20241205 | 143400 | 7071090290 | 14070 | 14050 | 14070 | 14050 | 1524 |
| 256 | 20241205 | 143300 | 7049663560 | 14050 | 14060 | 14090 | 14040 | 2116 |
| 257 | 20241205 | 143200 | 7019913790 | 14060 | 14060 | 14080 | 14050 | 1805 |
| 258 | 20241205 | 143100 | 6994525230 | 14060 | 14050 | 14060 | 14050 | 1066 |
| 259 | 20241205 | 143000 | 6979538030 | 14060 | 14070 | 14090 | 14050 | 2867 |
| 260 | 20241205 | 142900 | 6939225820 | 14070 | 14070 | 14080 | 14060 | 1249 |
| 261 | 20241205 | 142800 | 6921653690 | 14070 | 14070 | 14070 | 14050 | 1750 |
| 262 | 20241205 | 142700 | 6897035700 | 14070 | 14080 | 14090 | 14060 | 1817 |
| 263 | 20241205 | 142600 | 6871449310 | 14080 | 14070 | 14090 | 14070 | 1828 |
| 264 | 20241205 | 142500 | 6845708320 | 14080 | 14070 | 14090 | 14070 | 1204 |
| 265 | 20241205 | 142400 | 6828756010 | 14070 | 14070 | 14080 | 14040 | 6341 |
| 266 | 20241205 | 142300 | 6739613660 | 14070 | 14080 | 14080 | 14060 | 2373 |
| 267 | 20241205 | 142200 | 6706226050 | 14090 | 14070 | 14090 | 14070 | 1878 |
| 268 | 20241205 | 142100 | 6679790100 | 14070 | 14070 | 14090 | 14060 | 1051 |
| 269 | 20241205 | 142000 | 6664997340 | 14070 | 14060 | 14090 | 14060 | 1768 |
| 270 | 20241205 | 141900 | 6640115920 | 14060 | 14080 | 14080 | 14060 | 2250 |
| 271 | 20241205 | 141800 | 6608451300 | 14080 | 14080 | 14080 | 14070 | 1032 |
| 272 | 20241205 | 141700 | 6593922210 | 14080 | 14070 | 14080 | 14050 | 1797 |
| 273 | 20241205 | 141600 | 6568638530 | 14070 | 14060 | 14070 | 14050 | 1402 |
| 274 | 20241205 | 141500 | 6548926210 | 14060 | 14040 | 14060 | 14030 | 5222 |
| 275 | 20241205 | 141400 | 6475601570 | 14040 | 14040 | 14040 | 14030 | 1260 |
| 276 | 20241205 | 141300 | 6457913200 | 14030 | 14030 | 14040 | 14030 | 1492 |
| 277 | 20241205 | 141200 | 6436978090 | 14030 | 14030 | 14040 | 14030 | 1236 |
| 278 | 20241205 | 141100 | 6419627030 | 14030 | 14040 | 14050 | 14030 | 2240 |
| 279 | 20241205 | 141000 | 6388187110 | 14040 | 14030 | 14050 | 14030 | 1456 |
| 280 | 20241205 | 140900 | 6367741410 | 14040 | 14050 | 14070 | 14040 | 1491 |
| 281 | 20241205 | 140800 | 6346790340 | 14050 | 14040 | 14060 | 14040 | 1224 |
| 282 | 20241205 | 140700 | 6329590000 | 14050 | 14050 | 14060 | 14040 | 1510 |
| 283 | 20241205 | 140600 | 6308374670 | 14050 | 14040 | 14070 | 14040 | 1590 |
| 284 | 20241205 | 140500 | 6286027770 | 14050 | 14060 | 14070 | 14050 | 2379 |
| 285 | 20241205 | 140400 | 6252573450 | 14060 | 14060 | 14070 | 14060 | 1009 |
| 286 | 20241205 | 140300 | 6238383700 | 14060 | 14040 | 14060 | 14040 | 3221 |
| 287 | 20241205 | 140200 | 6193118260 | 14040 | 14040 | 14050 | 14040 | 1854 |
| 288 | 20241205 | 140100 | 6167071860 | 14050 | 14040 | 14050 | 14040 | 1467 |
| 289 | 20241205 | 140000 | 6146465520 | 14040 | 14030 | 14040 | 14020 | 2298 |
| 290 | 20241205 | 135900 | 6114216260 | 14030 | 14020 | 14030 | 14020 | 1155 |
| 291 | 20241205 | 135800 | 6098015120 | 14020 | 14010 | 14020 | 14000 | 1729 |
| 292 | 20241205 | 135700 | 6073786630 | 14010 | 13970 | 14010 | 13970 | 1184 |
| 293 | 20241205 | 135600 | 6057217340 | 13970 | 13990 | 13990 | 13970 | 1813 |
| 294 | 20241205 | 135500 | 6031872390 | 13990 | 14000 | 14010 | 13990 | 4917 |
| 295 | 20241205 | 135400 | 5963032010 | 13990 | 13980 | 14000 | 13980 | 733 |
| 296 | 20241205 | 135300 | 5952776210 | 13980 | 13990 | 13990 | 13980 | 2056 |
| 297 | 20241205 | 135200 | 5924022650 | 13990 | 13980 | 13990 | 13980 | 703 |
| 298 | 20241205 | 135100 | 5914189160 | 13980 | 13980 | 13980 | 13970 | 1467 |
| 299 | 20241205 | 135000 | 5893682050 | 13980 | 13970 | 13980 | 13970 | 773 |
| 300 | 20241205 | 134900 | 5882876920 | 13970 | 13960 | 13970 | 13940 | 1506 |
| 301 | 20241205 | 134800 | 5861856140 | 13970 | 13980 | 13980 | 13970 | 898 |
| 302 | 20241205 | 134700 | 5849305260 | 13980 | 13980 | 13980 | 13970 | 788 |
| 303 | 20241205 | 134600 | 5838291140 | 13980 | 13970 | 13980 | 13970 | 633 |
| 304 | 20241205 | 134500 | 5829443650 | 13980 | 13960 | 13980 | 13960 | 1253 |
| 305 | 20241205 | 134400 | 5811944560 | 13960 | 13970 | 13970 | 13960 | 1451 |
| 306 | 20241205 | 134300 | 5791678970 | 13970 | 13960 | 13970 | 13960 | 858 |
| 307 | 20241205 | 134200 | 5779695760 | 13960 | 13950 | 13960 | 13940 | 891 |
| 308 | 20241205 | 134100 | 5767265740 | 13960 | 13960 | 13960 | 13950 | 862 |
| 309 | 20241205 | 134000 | 5755235970 | 13960 | 13950 | 13960 | 13940 | 1205 |
| 310 | 20241205 | 133900 | 5738427430 | 13950 | 13940 | 13960 | 13940 | 797 |
| 311 | 20241205 | 133800 | 5727309650 | 13950 | 13950 | 13950 | 13940 | 944 |
| 312 | 20241205 | 133700 | 5714142000 | 13950 | 13950 | 13950 | 13940 | 223 |
| 313 | 20241205 | 133600 | 5711031550 | 13950 | 13960 | 13960 | 13940 | 1255 |
| 314 | 20241205 | 133500 | 5693524680 | 13960 | 13960 | 13960 | 13940 | 676 |
| 315 | 20241205 | 133400 | 5684090430 | 13960 | 13960 | 13960 | 13950 | 1274 |
| 316 | 20241205 | 133300 | 5666316040 | 13960 | 13960 | 13960 | 13950 | 511 |
| 317 | 20241205 | 133200 | 5659183020 | 13950 | 13960 | 13970 | 13950 | 1431 |
| 318 | 20241205 | 133100 | 5639199160 | 13970 | 13950 | 13970 | 13950 | 470 |
| 319 | 20241205 | 133000 | 5632636050 | 13950 | 13970 | 13970 | 13950 | 991 |
| 320 | 20241205 | 132900 | 5618801350 | 13970 | 13970 | 13970 | 13960 | 1053 |
| 321 | 20241205 | 132800 | 5604096410 | 13970 | 13950 | 13970 | 13950 | 1423 |
| 322 | 20241205 | 132700 | 5584232520 | 13960 | 13940 | 13960 | 13940 | 1033 |
| 323 | 20241205 | 132600 | 5569814120 | 13950 | 13960 | 13970 | 13950 | 1165 |
| 324 | 20241205 | 132500 | 5553547820 | 13960 | 13960 | 13960 | 13950 | 558 |
| 325 | 20241205 | 132400 | 5545759290 | 13960 | 13960 | 13960 | 13950 | 933 |
| 326 | 20241205 | 132300 | 5532735250 | 13950 | 13970 | 13970 | 13950 | 1262 |
| 327 | 20241205 | 132200 | 5515112300 | 13960 | 13970 | 13970 | 13960 | 720 |
| 328 | 20241205 | 132100 | 5505054670 | 13970 | 13970 | 13970 | 13960 | 613 |
| 329 | 20241205 | 132000 | 5496492610 | 13970 | 13960 | 13970 | 13930 | 2331 |
| 330 | 20241205 | 131900 | 5463960270 | 13970 | 13970 | 13980 | 13960 | 1065 |
| 331 | 20241205 | 131800 | 5449082880 | 13970 | 13970 | 13970 | 13970 | 535 |
| 332 | 20241205 | 131700 | 5441608930 | 13960 | 13970 | 13970 | 13960 | 303 |
| 333 | 20241205 | 131600 | 5437377880 | 13970 | 13950 | 13970 | 13940 | 1824 |
| 334 | 20241205 | 131500 | 5411919710 | 13940 | 13950 | 13960 | 13940 | 335 |
| 335 | 20241205 | 131400 | 5407246420 | 13960 | 13950 | 13960 | 13950 | 686 |
| 336 | 20241205 | 131300 | 5397671550 | 13960 | 13950 | 13960 | 13940 | 910 |
| 337 | 20241205 | 131200 | 5384975340 | 13950 | 13940 | 13950 | 13930 | 4429 |
| 338 | 20241205 | 131100 | 5323233210 | 13930 | 13920 | 13940 | 13920 | 496 |
| 339 | 20241205 | 131000 | 5316323930 | 13940 | 13950 | 13950 | 13930 | 893 |
| 340 | 20241205 | 130900 | 5303871270 | 13950 | 13960 | 13960 | 13900 | 3007 |
| 341 | 20241205 | 130800 | 5261986130 | 13960 | 13960 | 13960 | 13950 | 358 |
| 342 | 20241205 | 130700 | 5256990000 | 13960 | 13960 | 13960 | 13960 | 171 |
| 343 | 20241205 | 130600 | 5254602840 | 13950 | 13980 | 13990 | 13950 | 2213 |
| 344 | 20241205 | 130500 | 5223678230 | 13980 | 13970 | 13980 | 13960 | 256 |
| 345 | 20241205 | 130400 | 5220102060 | 13960 | 13970 | 13970 | 13960 | 594 |
| 346 | 20241205 | 130300 | 5211805210 | 13970 | 13960 | 13970 | 13950 | 373 |
| 347 | 20241205 | 130200 | 5206599880 | 13960 | 13950 | 13960 | 13950 | 167 |
| 348 | 20241205 | 130100 | 5204268720 | 13950 | 13960 | 13960 | 13950 | 1636 |
| 349 | 20241205 | 130000 | 5181443250 | 13960 | 13950 | 13960 | 13950 | 139 |
| 350 | 20241205 | 125900 | 5179502830 | 13960 | 13970 | 13970 | 13950 | 1073 |
| 351 | 20241205 | 125800 | 5164522710 | 13980 | 13970 | 13980 | 13960 | 565 |
| 352 | 20241205 | 125700 | 5156629540 | 13970 | 13960 | 13980 | 13960 | 810 |
| 353 | 20241205 | 125600 | 5145314770 | 13960 | 13960 | 13960 | 13950 | 395 |
| 354 | 20241205 | 125500 | 5139801080 | 13950 | 13970 | 13970 | 13950 | 432 |
| 355 | 20241205 | 125400 | 5133767830 | 13970 | 13960 | 13970 | 13950 | 478 |
| 356 | 20241205 | 125300 | 5127093150 | 13960 | 13950 | 13960 | 13950 | 964 |
| 357 | 20241205 | 125200 | 5113639270 | 13950 | 13940 | 13960 | 13940 | 1518 |
| 358 | 20241205 | 125100 | 5092463410 | 13940 | 13940 | 13950 | 13930 | 1614 |
| 359 | 20241205 | 125000 | 5069955470 | 13930 | 13940 | 13940 | 13930 | 308 |
| 360 | 20241205 | 124900 | 5065663580 | 13940 | 13920 | 13940 | 13920 | 537 |
| 361 | 20241205 | 124800 | 5058183140 | 13920 | 13920 | 13930 | 13910 | 697 |
| 362 | 20241205 | 124700 | 5048481820 | 13910 | 13910 | 13920 | 13900 | 397 |
| 363 | 20241205 | 124600 | 5042958690 | 13910 | 13910 | 13910 | 13900 | 389 |
| 364 | 20241205 | 124500 | 5037548860 | 13910 | 13910 | 13910 | 13900 | 2370 |
| 365 | 20241205 | 124400 | 5004585800 | 13910 | 13920 | 13920 | 13900 | 1809 |
| 366 | 20241205 | 124300 | 4979416680 | 13910 | 13950 | 13950 | 13910 | 3601 |
| 367 | 20241205 | 124200 | 4929257680 | 13950 | 13950 | 13960 | 13950 | 882 |
| 368 | 20241205 | 124100 | 4916947590 | 13960 | 13970 | 13970 | 13960 | 943 |
| 369 | 20241205 | 124000 | 4903781730 | 13970 | 13970 | 13970 | 13960 | 940 |
| 370 | 20241205 | 123900 | 4890651610 | 13970 | 13960 | 13970 | 13960 | 426 |
| 371 | 20241205 | 123800 | 4884701970 | 13970 | 13970 | 13970 | 13960 | 268 |
| 372 | 20241205 | 123700 | 4880959030 | 13970 | 13970 | 13970 | 13960 | 359 |
| 373 | 20241205 | 123600 | 4875944960 | 13960 | 13970 | 13970 | 13960 | 443 |
| 374 | 20241205 | 123500 | 4869756660 | 13970 | 13950 | 13970 | 13940 | 4847 |
| 375 | 20241205 | 123400 | 4802118230 | 13950 | 13960 | 13960 | 13950 | 292 |
| 376 | 20241205 | 123300 | 4798042370 | 13960 | 13960 | 13970 | 13950 | 2468 |
| 377 | 20241205 | 123200 | 4763576020 | 13960 | 13950 | 13970 | 13950 | 1145 |
| 378 | 20241205 | 123100 | 4747592070 | 13960 | 13960 | 13960 | 13950 | 1021 |
| 379 | 20241205 | 123000 | 4733340480 | 13950 | 13960 | 13960 | 13950 | 202 |
| 380 | 20241205 | 122900 | 4730520620 | 13960 | 13960 | 13960 | 13950 | 2236 |
| 381 | 20241205 | 122800 | 4699326790 | 13960 | 13960 | 13960 | 13950 | 373 |
| 382 | 20241205 | 122700 | 4694119730 | 13950 | 13960 | 13970 | 13950 | 1159 |
| 383 | 20241205 | 122600 | 4677941310 | 13950 | 13950 | 13960 | 13950 | 640 |
| 384 | 20241205 | 122500 | 4669008740 | 13950 | 13960 | 13960 | 13950 | 800 |
| 385 | 20241205 | 122400 | 4657844540 | 13960 | 13960 | 13960 | 13950 | 418 |
| 386 | 20241205 | 122300 | 4652010870 | 13960 | 13960 | 13970 | 13960 | 375 |
| 387 | 20241205 | 122200 | 4646774810 | 13960 | 13950 | 13960 | 13940 | 1686 |
| 388 | 20241205 | 122100 | 4623251010 | 13950 | 13940 | 13950 | 13930 | 1682 |
| 389 | 20241205 | 122000 | 4599802560 | 13950 | 13970 | 13970 | 13940 | 2214 |
| 390 | 20241205 | 121900 | 4568905880 | 13970 | 13970 | 13970 | 13960 | 352 |
| 391 | 20241205 | 121800 | 4563988450 | 13970 | 13970 | 13980 | 13960 | 1168 |
| 392 | 20241205 | 121700 | 4547667310 | 13970 | 13960 | 13970 | 13960 | 296 |
| 393 | 20241205 | 121600 | 4543532620 | 13960 | 13960 | 13970 | 13960 | 400 |
| 394 | 20241205 | 121500 | 4537948070 | 13960 | 13950 | 13960 | 13950 | 345 |
| 395 | 20241205 | 121400 | 4533132370 | 13950 | 13950 | 13960 | 13950 | 1128 |
| 396 | 20241205 | 121300 | 4517387420 | 13960 | 13960 | 13960 | 13950 | 446 |
| 397 | 20241205 | 121200 | 4511162880 | 13960 | 13990 | 13990 | 13950 | 12657 |
| 398 | 20241205 | 121100 | 4334244150 | 13990 | 13980 | 13990 | 13980 | 983 |
| 399 | 20241205 | 121000 | 4320494010 | 13990 | 13990 | 13990 | 13980 | 519 |
| 400 | 20241205 | 120900 | 4313233560 | 13990 | 13990 | 13990 | 13980 | 803 |
| 401 | 20241205 | 120800 | 4302001510 | 13990 | 13990 | 14000 | 13980 | 2508 |
| 402 | 20241205 | 120700 | 4266932540 | 13990 | 13980 | 13990 | 13980 | 484 |
| 403 | 20241205 | 120600 | 4260162940 | 13990 | 13990 | 13990 | 13980 | 256 |
| 404 | 20241205 | 120500 | 4256581940 | 13990 | 13990 | 13990 | 13980 | 1183 |
| 405 | 20241205 | 120400 | 4240033330 | 13980 | 13980 | 13990 | 13980 | 257 |
| 406 | 20241205 | 120300 | 4236439360 | 13990 | 13980 | 13990 | 13980 | 404 |
| 407 | 20241205 | 120200 | 4230788570 | 13990 | 14000 | 14010 | 13990 | 911 |
| 408 | 20241205 | 120100 | 4218039190 | 13990 | 13990 | 14000 | 13980 | 1305 |
| 409 | 20241205 | 120000 | 4199772330 | 13990 | 13980 | 13990 | 13980 | 377 |
| 410 | 20241205 | 115900 | 4194500010 | 13990 | 13990 | 14000 | 13980 | 499 |
| 411 | 20241205 | 115800 | 4187518110 | 13990 | 13990 | 14000 | 13990 | 345 |
| 412 | 20241205 | 115700 | 4182690290 | 14000 | 14000 | 14000 | 13990 | 387 |
| 413 | 20241205 | 115600 | 4177274530 | 14000 | 13990 | 14000 | 13990 | 999 |
| 414 | 20241205 | 115500 | 4163292680 | 13980 | 13980 | 13990 | 13980 | 248 |
| 415 | 20241205 | 115400 | 4159824070 | 13980 | 13990 | 14000 | 13980 | 485 |
| 416 | 20241205 | 115300 | 4153039470 | 13980 | 13990 | 13990 | 13980 | 312 |
| 417 | 20241205 | 115200 | 4148675490 | 13990 | 13970 | 13990 | 13970 | 1054 |
| 418 | 20241205 | 115100 | 4133940690 | 13980 | 13980 | 13980 | 13970 | 470 |
| 419 | 20241205 | 115000 | 4127371190 | 13970 | 13980 | 13980 | 13970 | 364 |
| 420 | 20241205 | 114900 | 4122284600 | 13970 | 13980 | 13980 | 13970 | 165 |
| 421 | 20241205 | 114800 | 4119978410 | 13970 | 13980 | 13990 | 13970 | 1567 |
| 422 | 20241205 | 114700 | 4098069570 | 13980 | 13980 | 13980 | 13970 | 432 |
| 423 | 20241205 | 114600 | 4092031920 | 13970 | 13970 | 13980 | 13970 | 511 |
| 424 | 20241205 | 114500 | 4084889050 | 13980 | 13970 | 13980 | 13970 | 603 |
| 425 | 20241205 | 114400 | 4076461340 | 13980 | 13990 | 13990 | 13970 | 1486 |
| 426 | 20241205 | 114300 | 4055687550 | 13980 | 13980 | 13990 | 13960 | 781 |
| 427 | 20241205 | 114200 | 4044774550 | 14000 | 13990 | 14000 | 13990 | 293 |
| 428 | 20241205 | 114100 | 4040674030 | 13990 | 13990 | 13990 | 13970 | 574 |
| 429 | 20241205 | 114000 | 4032647020 | 13990 | 13970 | 13990 | 13970 | 747 |
| 430 | 20241205 | 113900 | 4022203940 | 13990 | 13960 | 13990 | 13950 | 3511 |
| 431 | 20241205 | 113800 | 3973198670 | 13960 | 13980 | 13990 | 13960 | 600 |
| 432 | 20241205 | 113700 | 3964815190 | 13970 | 13970 | 13980 | 13970 | 329 |
| 433 | 20241205 | 113600 | 3960218020 | 13980 | 13980 | 13990 | 13960 | 461 |
| 434 | 20241205 | 113500 | 3953774190 | 13990 | 13990 | 14000 | 13990 | 1347 |
| 435 | 20241205 | 113400 | 3934929170 | 13990 | 13980 | 13990 | 13980 | 504 |
| 436 | 20241205 | 113300 | 3927881280 | 13980 | 13980 | 13990 | 13980 | 325 |
| 437 | 20241205 | 113200 | 3923336030 | 13980 | 13980 | 13990 | 13980 | 331 |
| 438 | 20241205 | 113100 | 3918708160 | 13980 | 13990 | 13990 | 13970 | 803 |
| 439 | 20241205 | 113000 | 3907483350 | 13990 | 13980 | 14000 | 13980 | 1477 |
| 440 | 20241205 | 112900 | 3886819580 | 13980 | 13980 | 13980 | 13970 | 249 |
| 441 | 20241205 | 112800 | 3883338580 | 13980 | 13980 | 13980 | 13970 | 639 |
| 442 | 20241205 | 112700 | 3874409470 | 13980 | 13980 | 13980 | 13970 | 333 |
| 443 | 20241205 | 112600 | 3869754770 | 13970 | 13990 | 13990 | 13960 | 2094 |
| 444 | 20241205 | 112500 | 3840486490 | 13990 | 13990 | 13990 | 13980 | 278 |
| 445 | 20241205 | 112400 | 3836598060 | 13980 | 13980 | 13990 | 13980 | 394 |
| 446 | 20241205 | 112300 | 3831087500 | 13980 | 13980 | 13990 | 13980 | 711 |
| 447 | 20241205 | 112200 | 3821145240 | 13990 | 13970 | 13990 | 13970 | 465 |
| 448 | 20241205 | 112100 | 3814641770 | 13980 | 13990 | 13990 | 13980 | 410 |
| 449 | 20241205 | 112000 | 3808908450 | 13990 | 13980 | 13990 | 13980 | 209 |
| 450 | 20241205 | 111900 | 3805985510 | 13990 | 13990 | 14000 | 13990 | 1366 |
| 451 | 20241205 | 111800 | 3786865520 | 14000 | 13990 | 14000 | 13980 | 193 |
| 452 | 20241205 | 111700 | 3784164630 | 13990 | 13990 | 13990 | 13980 | 1093 |
| 453 | 20241205 | 111600 | 3768875050 | 13990 | 13980 | 13990 | 13980 | 237 |
| 454 | 20241205 | 111500 | 3765560760 | 13980 | 13990 | 13990 | 13970 | 1013 |
| 455 | 20241205 | 111400 | 3751397970 | 13990 | 13980 | 13990 | 13980 | 307 |
| 456 | 20241205 | 111300 | 3747103810 | 13980 | 13980 | 13990 | 13970 | 925 |
| 457 | 20241205 | 111200 | 3734170810 | 13980 | 13970 | 13980 | 13960 | 504 |
| 458 | 20241205 | 111100 | 3727129410 | 13960 | 13960 | 13970 | 13960 | 579 |
| 459 | 20241205 | 111000 | 3719045070 | 13970 | 13960 | 13970 | 13960 | 4126 |
| 460 | 20241205 | 110900 | 3661443480 | 13970 | 13970 | 13990 | 13960 | 909 |
| 461 | 20241205 | 110800 | 3648734540 | 13970 | 13960 | 13970 | 13960 | 573 |
| 462 | 20241205 | 110700 | 3640732860 | 13960 | 13990 | 13990 | 13960 | 2219 |
| 463 | 20241205 | 110600 | 3609731480 | 13980 | 13970 | 13980 | 13970 | 726 |
| 464 | 20241205 | 110500 | 3599583450 | 13970 | 14000 | 14000 | 13970 | 238 |
| 465 | 20241205 | 110400 | 3596255330 | 13980 | 13970 | 14000 | 13970 | 2154 |
| 466 | 20241205 | 110300 | 3566135460 | 13980 | 14000 | 14010 | 13970 | 556 |
| 467 | 20241205 | 110200 | 3558355840 | 14000 | 13990 | 14000 | 13990 | 368 |
| 468 | 20241205 | 110100 | 3553205400 | 14000 | 13970 | 14000 | 13970 | 219 |
| 469 | 20241205 | 110000 | 3550139470 | 14000 | 14010 | 14010 | 13980 | 2345 |
| 470 | 20241205 | 105900 | 3517324710 | 14010 | 14010 | 14010 | 14000 | 100 |
| 471 | 20241205 | 105800 | 3515923790 | 14000 | 14000 | 14010 | 14000 | 591 |
| 472 | 20241205 | 105700 | 3507647820 | 14000 | 14000 | 14010 | 13990 | 567 |
| 473 | 20241205 | 105600 | 3499710150 | 14000 | 14000 | 14020 | 14000 | 921 |
| 474 | 20241205 | 105500 | 3486806550 | 14010 | 13990 | 14010 | 13990 | 594 |
| 475 | 20241205 | 105400 | 3478489640 | 13990 | 14000 | 14000 | 13990 | 365 |
| 476 | 20241205 | 105300 | 3473379730 | 13990 | 14000 | 14000 | 13990 | 351 |
| 477 | 20241205 | 105200 | 3468466970 | 14000 | 13990 | 14000 | 13990 | 153 |
| 478 | 20241205 | 105100 | 3466325110 | 13990 | 14010 | 14010 | 13980 | 1997 |
| 479 | 20241205 | 105000 | 3438380070 | 14000 | 14020 | 14020 | 13990 | 1496 |
| 480 | 20241205 | 104900 | 3417432440 | 14010 | 14030 | 14030 | 14010 | 692 |
| 481 | 20241205 | 104800 | 3407725680 | 14020 | 14050 | 14050 | 14020 | 1005 |
| 482 | 20241205 | 104700 | 3393623760 | 14050 | 14020 | 14050 | 14010 | 1531 |
| 483 | 20241205 | 104600 | 3372149520 | 14020 | 14010 | 14020 | 14000 | 400 |
| 484 | 20241205 | 104500 | 3366544320 | 14020 | 14000 | 14020 | 14000 | 255 |
| 485 | 20241205 | 104400 | 3362972790 | 14000 | 14010 | 14010 | 13990 | 1316 |
| 486 | 20241205 | 104300 | 3344536740 | 14000 | 13990 | 14010 | 13990 | 1089 |
| 487 | 20241205 | 104200 | 3329289070 | 14000 | 13980 | 14000 | 13980 | 1431 |
| 488 | 20241205 | 104100 | 3309277490 | 13980 | 13980 | 13980 | 13970 | 167 |
| 489 | 20241205 | 104000 | 3306942880 | 13980 | 13980 | 14000 | 13970 | 872 |
| 490 | 20241205 | 103900 | 3294748340 | 13980 | 13970 | 13990 | 13970 | 545 |
| 491 | 20241205 | 103800 | 3287130750 | 13970 | 13990 | 13990 | 13960 | 2299 |
| 492 | 20241205 | 103700 | 3255023680 | 13990 | 13980 | 13990 | 13970 | 318 |
| 493 | 20241205 | 103600 | 3250578870 | 13980 | 14000 | 14010 | 13980 | 861 |
| 494 | 20241205 | 103500 | 3238532450 | 14010 | 14010 | 14010 | 13980 | 1862 |
| 495 | 20241205 | 103400 | 3212469350 | 14000 | 14010 | 14010 | 13990 | 1139 |
| 496 | 20241205 | 103300 | 3196521150 | 14000 | 14010 | 14020 | 14000 | 912 |
| 497 | 20241205 | 103200 | 3183741240 | 14020 | 14020 | 14030 | 14010 | 1223 |
| 498 | 20241205 | 103100 | 3166597310 | 14030 | 14040 | 14040 | 14020 | 1170 |
| 499 | 20241205 | 103000 | 3150179340 | 14040 | 14020 | 14040 | 14020 | 840 |
| 500 | 20241205 | 102900 | 3138395650 | 14020 | 14050 | 14050 | 14020 | 559 |
| 501 | 20241205 | 102800 | 3130550260 | 14060 | 14040 | 14060 | 14030 | 4097 |
| 502 | 20241205 | 102700 | 3073036200 | 14040 | 14020 | 14040 | 14010 | 1881 |
| 503 | 20241205 | 102600 | 3046655950 | 14020 | 14020 | 14020 | 14010 | 581 |
| 504 | 20241205 | 102500 | 3038510340 | 14020 | 14010 | 14020 | 14000 | 928 |
| 505 | 20241205 | 102400 | 3025513280 | 14010 | 14010 | 14010 | 14000 | 191 |
| 506 | 20241205 | 102300 | 3022837380 | 14010 | 14010 | 14010 | 14000 | 705 |
| 507 | 20241205 | 102200 | 3012961490 | 14000 | 14000 | 14020 | 14000 | 1934 |
| 508 | 20241205 | 102100 | 2985868060 | 14000 | 14000 | 14020 | 13990 | 1810 |
| 509 | 20241205 | 102000 | 2960527860 | 14000 | 13990 | 14000 | 13990 | 1163 |
| 510 | 20241205 | 101900 | 2944253640 | 14000 | 14020 | 14030 | 13990 | 1000 |
| 511 | 20241205 | 101800 | 2930241440 | 14020 | 14010 | 14020 | 14010 | 267 |
| 512 | 20241205 | 101700 | 2926499260 | 14020 | 13990 | 14020 | 13990 | 1914 |
| 513 | 20241205 | 101600 | 2899687520 | 14000 | 14000 | 14000 | 13990 | 301 |
| 514 | 20241205 | 101500 | 2895474690 | 14000 | 14030 | 14030 | 13990 | 1291 |
| 515 | 20241205 | 101400 | 2877384050 | 14030 | 14040 | 14040 | 14020 | 313 |
| 516 | 20241205 | 101300 | 2872991170 | 14040 | 14040 | 14040 | 14030 | 735 |
| 517 | 20241205 | 101200 | 2862675930 | 14040 | 14030 | 14040 | 14020 | 1721 |
| 518 | 20241205 | 101100 | 2838532030 | 14030 | 14020 | 14030 | 14010 | 406 |
| 519 | 20241205 | 101000 | 2832840190 | 14020 | 14020 | 14030 | 14020 | 295 |
| 520 | 20241205 | 100900 | 2828702580 | 14020 | 14010 | 14030 | 14010 | 2210 |
| 521 | 20241205 | 100800 | 2797719510 | 14010 | 13980 | 14020 | 13980 | 4020 |
| 522 | 20241205 | 100700 | 2741466420 | 13980 | 13990 | 13990 | 13980 | 1296 |
| 523 | 20241205 | 100600 | 2723347400 | 13980 | 14020 | 14020 | 13980 | 2160 |
| 524 | 20241205 | 100500 | 2693106160 | 14010 | 14030 | 14030 | 14010 | 403 |
| 525 | 20241205 | 100400 | 2687454130 | 14040 | 14030 | 14040 | 14010 | 1001 |
| 526 | 20241205 | 100300 | 2673415190 | 14020 | 14020 | 14030 | 14010 | 1339 |
| 527 | 20241205 | 100200 | 2654643330 | 14020 | 14010 | 14020 | 14010 | 275 |
| 528 | 20241205 | 100100 | 2650789280 | 14020 | 14030 | 14040 | 14010 | 1928 |
| 529 | 20241205 | 100000 | 2623744530 | 14040 | 14030 | 14040 | 14030 | 417 |
| 530 | 20241205 | 095900 | 2617891600 | 14020 | 14010 | 14030 | 13990 | 1068 |
| 531 | 20241205 | 095800 | 2602928120 | 14020 | 14020 | 14030 | 14010 | 614 |
| 532 | 20241205 | 095700 | 2594319390 | 14030 | 13980 | 14030 | 13980 | 3889 |
| 533 | 20241205 | 095600 | 2539879920 | 13970 | 13960 | 13990 | 13960 | 1667 |
| 534 | 20241205 | 095500 | 2516577350 | 13970 | 13970 | 13970 | 13960 | 1288 |
| 535 | 20241205 | 095400 | 2498587190 | 13970 | 13940 | 13980 | 13930 | 1100 |
| 536 | 20241205 | 095300 | 2483243690 | 13940 | 13960 | 13990 | 13930 | 1271 |
| 537 | 20241205 | 095200 | 2465517340 | 13950 | 13970 | 13990 | 13940 | 2249 |
| 538 | 20241205 | 095100 | 2434120880 | 13970 | 13960 | 13990 | 13940 | 1108 |
| 539 | 20241205 | 095000 | 2418650360 | 13950 | 13960 | 13960 | 13950 | 523 |
| 540 | 20241205 | 094900 | 2411351980 | 13950 | 13950 | 13960 | 13940 | 1018 |
| 541 | 20241205 | 094800 | 2397150650 | 13940 | 13950 | 13950 | 13940 | 563 |
| 542 | 20241205 | 094700 | 2389298300 | 13950 | 13940 | 13950 | 13930 | 606 |
| 543 | 20241205 | 094600 | 2380845470 | 13930 | 13930 | 13930 | 13900 | 1852 |
| 544 | 20241205 | 094500 | 2355061090 | 13930 | 13910 | 13950 | 13900 | 2658 |
| 545 | 20241205 | 094400 | 2318078830 | 13910 | 13950 | 13950 | 13900 | 4703 |
| 546 | 20241205 | 094300 | 2252615470 | 13950 | 13990 | 13990 | 13940 | 2563 |
| 547 | 20241205 | 094200 | 2216804290 | 14000 | 13990 | 14000 | 13990 | 393 |
| 548 | 20241205 | 094100 | 2211304820 | 13990 | 13990 | 13990 | 13980 | 823 |
| 549 | 20241205 | 094000 | 2199792210 | 13980 | 13980 | 13990 | 13980 | 494 |
| 550 | 20241205 | 093900 | 2192883090 | 13980 | 13970 | 13980 | 13970 | 445 |
| 551 | 20241205 | 093800 | 2186663970 | 13970 | 13980 | 13980 | 13960 | 1397 |
| 552 | 20241205 | 093700 | 2167149690 | 13980 | 13990 | 14000 | 13970 | 2174 |
| 553 | 20241205 | 093600 | 2136738230 | 13980 | 13990 | 14000 | 13980 | 931 |
| 554 | 20241205 | 093500 | 2123713550 | 13980 | 14000 | 14000 | 13980 | 864 |
| 555 | 20241205 | 093400 | 2111623270 | 14000 | 13980 | 14000 | 13980 | 3309 |
| 556 | 20241205 | 093300 | 2065299430 | 14000 | 13990 | 14000 | 13970 | 2162 |
| 557 | 20241205 | 093200 | 2035046280 | 13990 | 13980 | 13990 | 13970 | 2741 |
| 558 | 20241205 | 093100 | 1996734980 | 13980 | 13940 | 13980 | 13940 | 3663 |
| 559 | 20241205 | 093000 | 1945623560 | 13930 | 13920 | 13930 | 13920 | 1478 |
| 560 | 20241205 | 092900 | 1925036930 | 13930 | 13930 | 13940 | 13920 | 5338 |
| 561 | 20241205 | 092800 | 1850638820 | 13920 | 13920 | 13920 | 13900 | 1297 |
| 562 | 20241205 | 092700 | 1832585020 | 13930 | 13930 | 13930 | 13900 | 2246 |
| 563 | 20241205 | 092600 | 1801333460 | 13910 | 13930 | 13930 | 13910 | 1157 |
| 564 | 20241205 | 092500 | 1785227440 | 13940 | 13920 | 13940 | 13910 | 1376 |
| 565 | 20241205 | 092400 | 1766067240 | 13910 | 13910 | 13920 | 13900 | 1204 |
| 566 | 20241205 | 092300 | 1749318920 | 13890 | 13920 | 13920 | 13890 | 1305 |
| 567 | 20241205 | 092200 | 1731179540 | 13910 | 13950 | 13950 | 13900 | 1862 |
| 568 | 20241205 | 092100 | 1705253310 | 13950 | 13900 | 13960 | 13890 | 5573 |
| 569 | 20241205 | 092000 | 1627692120 | 13890 | 13910 | 13910 | 13850 | 9339 |
| 570 | 20241205 | 091900 | 1498232470 | 13910 | 13900 | 13910 | 13900 | 3194 |
| 571 | 20241205 | 091800 | 1453825550 | 13900 | 13900 | 13920 | 13900 | 1747 |
| 572 | 20241205 | 091700 | 1429525960 | 13900 | 13900 | 13910 | 13880 | 891 |
| 573 | 20241205 | 091600 | 1417141370 | 13910 | 13900 | 13910 | 13870 | 7020 |
| 574 | 20241205 | 091500 | 1319629080 | 13910 | 13900 | 13940 | 13880 | 11312 |
| 575 | 20241205 | 091400 | 1162390190 | 13890 | 13950 | 13950 | 13890 | 12687 |
| 576 | 20241205 | 091300 | 985898530 | 13960 | 13970 | 13970 | 13950 | 663 |
| 577 | 20241205 | 091200 | 976638760 | 13970 | 13970 | 14000 | 13970 | 9580 |
| 578 | 20241205 | 091100 | 842697720 | 13970 | 13980 | 13980 | 13920 | 11310 |
| 579 | 20241205 | 091000 | 684893330 | 13990 | 14000 | 14000 | 13970 | 3633 |
| 580 | 20241205 | 090900 | 634072670 | 14000 | 14000 | 14010 | 13990 | 4143 |
| 581 | 20241205 | 090800 | 576055190 | 14000 | 14030 | 14040 | 13990 | 11292 |
| 582 | 20241205 | 090700 | 417866840 | 14040 | 14070 | 14070 | 14040 | 8522 |
| 583 | 20241205 | 090600 | 298133910 | 14060 | 14060 | 14070 | 14060 | 744 |
| 584 | 20241205 | 090500 | 287672760 | 14060 | 14090 | 14090 | 14060 | 2226 |
| 585 | 20241205 | 090400 | 256347650 | 14080 | 14090 | 14100 | 14070 | 2122 |
| 586 | 20241205 | 090300 | 226465220 | 14090 | 14120 | 14120 | 14090 | 3789 |
| 587 | 20241205 | 090200 | 173042650 | 14120 | 14130 | 14140 | 14110 | 1926 |
| 588 | 20241205 | 090100 | 145847380 | 14140 | 14130 | 14140 | 14130 | 932 |
| 589 | 20241205 | 090000 | 132676070 | 14160 | 14190 | 14190 | 14150 | 9356 |