31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 3 | 20241204 | 192400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20241204 | 192300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20241204 | 192200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20241204 | 192100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20241204 | 192000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20241204 | 191900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20241204 | 191800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20241204 | 191700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20241204 | 191600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20241204 | 191500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20241204 | 191400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20241204 | 191300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20241204 | 191200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20241204 | 191100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20241204 | 191000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20241204 | 190900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20241204 | 190800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20241204 | 190700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20241204 | 190600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20241204 | 190500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20241204 | 190400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20241204 | 190300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20241204 | 190200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20241204 | 190100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20241204 | 190000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20241204 | 185900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20241204 | 185800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20241204 | 185700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20241204 | 185600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20241204 | 185500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 33 | 20241204 | 185400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20241204 | 185300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20241204 | 185200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20241204 | 185100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20241204 | 185000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20241204 | 184900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20241204 | 184800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20241204 | 184700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20241204 | 184600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20241204 | 184500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20241204 | 184400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20241204 | 184300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20241204 | 184200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20241204 | 184100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20241204 | 184000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20241204 | 183900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20241204 | 183800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20241204 | 183700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20241204 | 183600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20241204 | 183500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20241204 | 183400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20241204 | 183300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20241204 | 183200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20241204 | 183100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20241204 | 183000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20241204 | 182900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20241204 | 182800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20241204 | 182700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20241204 | 182600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20241204 | 182500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 63 | 20241204 | 182400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20241204 | 182300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20241204 | 182200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20241204 | 182100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20241204 | 182000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20241204 | 181900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20241204 | 181800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20241204 | 181700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20241204 | 181600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20241204 | 181500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20241204 | 181400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20241204 | 181300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20241204 | 181200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20241204 | 181100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20241204 | 181000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20241204 | 180900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20241204 | 180800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20241204 | 180700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20241204 | 180600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20241204 | 180500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20241204 | 180400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20241204 | 180300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20241204 | 180200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20241204 | 180100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20241204 | 180000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20241204 | 175900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20241204 | 175800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20241204 | 175700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20241204 | 175600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20241204 | 175500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 93 | 20241204 | 175400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20241204 | 175300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20241204 | 175200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20241204 | 175100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20241204 | 175000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20241204 | 174900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20241204 | 174800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20241204 | 174700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20241204 | 174600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20241204 | 174500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20241204 | 174400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20241204 | 174300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20241204 | 174200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20241204 | 174100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20241204 | 174000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20241204 | 173900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20241204 | 173800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20241204 | 173700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20241204 | 173600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20241204 | 173500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20241204 | 173400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20241204 | 173300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20241204 | 173200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20241204 | 173100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20241204 | 173000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20241204 | 172900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20241204 | 172800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20241204 | 172700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20241204 | 172600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20241204 | 172500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 123 | 20241204 | 172400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20241204 | 172300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20241204 | 172200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20241204 | 172100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20241204 | 172000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20241204 | 171900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20241204 | 171800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20241204 | 171700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20241204 | 171600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20241204 | 171500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20241204 | 171400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20241204 | 171300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20241204 | 171200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20241204 | 171100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20241204 | 171000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20241204 | 170900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20241204 | 170800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20241204 | 170700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20241204 | 170600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20241204 | 170500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20241204 | 170400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20241204 | 170300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20241204 | 170200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20241204 | 170100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20241204 | 170000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20241204 | 165900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20241204 | 165800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20241204 | 165700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20241204 | 165600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20241204 | 165500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 153 | 20241204 | 165400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20241204 | 165300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20241204 | 165200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20241204 | 165100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20241204 | 165000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20241204 | 164900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20241204 | 164800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20241204 | 164700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20241204 | 164600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20241204 | 164500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20241204 | 164400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20241204 | 164300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20241204 | 164200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20241204 | 164100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20241204 | 164000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20241204 | 163900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20241204 | 163800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20241204 | 163700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20241204 | 163600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20241204 | 163500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20241204 | 163400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20241204 | 163300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20241204 | 163200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20241204 | 163100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20241204 | 163000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20241204 | 162900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20241204 | 162800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20241204 | 162700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20241204 | 162600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20241204 | 162500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 183 | 20241204 | 162400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20241204 | 162300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20241204 | 162200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20241204 | 162100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20241204 | 162000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20241204 | 161900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20241204 | 161800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20241204 | 161700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20241204 | 161600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20241204 | 161500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20241204 | 161400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20241204 | 161300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20241204 | 161200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20241204 | 161100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20241204 | 161000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20241204 | 160900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20241204 | 160800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20241204 | 160700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20241204 | 160600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20241204 | 160500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20241204 | 160400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20241204 | 160300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20241204 | 160200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20241204 | 160100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20241204 | 160000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20241204 | 155900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20241204 | 155800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20241204 | 155700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20241204 | 155600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20241204 | 155500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 213 | 20241204 | 155400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20241204 | 155300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20241204 | 155200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20241204 | 155100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20241204 | 155000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20241204 | 154900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20241204 | 154800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20241204 | 154700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20241204 | 154600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20241204 | 154500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20241204 | 154400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20241204 | 154300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20241204 | 154200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20241204 | 154100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20241204 | 154000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20241204 | 153900 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20241204 | 153800 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20241204 | 153700 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20241204 | 153600 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20241204 | 153500 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20241204 | 153400 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20241204 | 153300 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20241204 | 153200 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20241204 | 153100 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20241204 | 153000 | 2327109540 | 6940 | 6940 | 6940 | 6940 | 3507 |
| 238 | 20241204 | 152900 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 239 | 20241204 | 152800 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 240 | 20241204 | 152700 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 241 | 20241204 | 152600 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 242 | 20241204 | 152500 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 243 | 20241204 | 152400 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 244 | 20241204 | 152300 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 245 | 20241204 | 152200 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 246 | 20241204 | 152100 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 247 | 20241204 | 152000 | 2302770960 | 7030 | 7030 | 7030 | 7030 | 0 |
| 248 | 20241204 | 151900 | 2302770960 | 7030 | 7040 | 7080 | 7030 | 3335 |
| 249 | 20241204 | 151800 | 2279233880 | 7030 | 7020 | 7030 | 7020 | 195 |
| 250 | 20241204 | 151700 | 2277863040 | 6980 | 7040 | 7050 | 6980 | 593 |
| 251 | 20241204 | 151600 | 2273693070 | 7050 | 7010 | 7050 | 7010 | 1660 |
| 252 | 20241204 | 151500 | 2262026190 | 7010 | 7010 | 7010 | 7010 | 1 |
| 253 | 20241204 | 151400 | 2262019180 | 7010 | 6950 | 7010 | 6950 | 2401 |
| 254 | 20241204 | 151300 | 2245219430 | 6930 | 6950 | 6950 | 6930 | 187 |
| 255 | 20241204 | 151200 | 2243922540 | 6940 | 6940 | 6940 | 6940 | 131 |
| 256 | 20241204 | 151100 | 2243013400 | 6940 | 6930 | 6940 | 6930 | 200 |
| 257 | 20241204 | 151000 | 2241626400 | 6930 | 6930 | 6930 | 6930 | 44 |
| 258 | 20241204 | 150900 | 2241321480 | 6930 | 6960 | 6960 | 6930 | 109 |
| 259 | 20241204 | 150800 | 2240565770 | 6950 | 6950 | 6950 | 6950 | 1 |
| 260 | 20241204 | 150700 | 2240558820 | 6920 | 6920 | 6960 | 6920 | 73 |
| 261 | 20241204 | 150600 | 2240053620 | 6920 | 6960 | 6960 | 6920 | 1602 |
| 262 | 20241204 | 150500 | 2228927970 | 6960 | 6980 | 6980 | 6960 | 390 |
| 263 | 20241204 | 150400 | 2226210660 | 6980 | 6980 | 6980 | 6980 | 228 |
| 264 | 20241204 | 150300 | 2224619220 | 6990 | 7000 | 7000 | 6990 | 129 |
| 265 | 20241204 | 150200 | 2223717430 | 7000 | 7000 | 7000 | 6990 | 106 |
| 266 | 20241204 | 150100 | 2222975730 | 7000 | 7000 | 7000 | 7000 | 3 |
| 267 | 20241204 | 150000 | 2222954730 | 6980 | 6980 | 6980 | 6980 | 93 |
| 268 | 20241204 | 145900 | 2222305590 | 6980 | 6990 | 6990 | 6980 | 30 |
| 269 | 20241204 | 145800 | 2222096080 | 7000 | 7000 | 7000 | 7000 | 1 |
| 270 | 20241204 | 145700 | 2222089080 | 6980 | 6980 | 6980 | 6980 | 117 |
| 271 | 20241204 | 145600 | 2221272420 | 6980 | 7000 | 7000 | 6980 | 320 |
| 272 | 20241204 | 145500 | 2219036610 | 7000 | 7000 | 7010 | 7000 | 206 |
| 273 | 20241204 | 145400 | 2217594600 | 7000 | 7030 | 7030 | 7000 | 3622 |
| 274 | 20241204 | 145300 | 2192228360 | 7040 | 7050 | 7050 | 7040 | 200 |
| 275 | 20241204 | 145200 | 2190819010 | 7060 | 7060 | 7060 | 7060 | 20 |
| 276 | 20241204 | 145100 | 2190677810 | 7080 | 7080 | 7080 | 7080 | 10 |
| 277 | 20241204 | 145000 | 2190607010 | 7080 | 7080 | 7080 | 7080 | 0 |
| 278 | 20241204 | 144900 | 2190607010 | 7080 | 7080 | 7080 | 7080 | 0 |
| 279 | 20241204 | 144800 | 2190607010 | 7080 | 7080 | 7080 | 7080 | 0 |
| 280 | 20241204 | 144700 | 2190607010 | 7080 | 7080 | 7080 | 7080 | 0 |
| 281 | 20241204 | 144600 | 2190607010 | 7080 | 7050 | 7080 | 7040 | 201 |
| 282 | 20241204 | 144500 | 2189191830 | 7040 | 7080 | 7080 | 7040 | 334 |
| 283 | 20241204 | 144400 | 2186840390 | 7080 | 7060 | 7080 | 7050 | 1025 |
| 284 | 20241204 | 144300 | 2179593430 | 7050 | 7050 | 7050 | 7050 | 174 |
| 285 | 20241204 | 144200 | 2178366730 | 7050 | 7050 | 7050 | 7050 | 258 |
| 286 | 20241204 | 144100 | 2176547830 | 7050 | 7000 | 7050 | 7000 | 13 |
| 287 | 20241204 | 144000 | 2176456780 | 7000 | 7000 | 7000 | 7000 | 266 |
| 288 | 20241204 | 143900 | 2174594780 | 7000 | 7030 | 7030 | 7000 | 1509 |
| 289 | 20241204 | 143800 | 2164016120 | 7030 | 7030 | 7030 | 7030 | 71 |
| 290 | 20241204 | 143700 | 2163516990 | 7010 | 7010 | 7010 | 7010 | 0 |
| 291 | 20241204 | 143600 | 2163516990 | 7010 | 7010 | 7010 | 7010 | 24 |
| 292 | 20241204 | 143500 | 2163348750 | 7010 | 7020 | 7050 | 7010 | 1174 |
| 293 | 20241204 | 143400 | 2155114700 | 7020 | 7020 | 7020 | 7020 | 20 |
| 294 | 20241204 | 143300 | 2154974300 | 7030 | 7040 | 7040 | 7030 | 7 |
| 295 | 20241204 | 143200 | 2154925080 | 7050 | 7050 | 7050 | 7050 | 24 |
| 296 | 20241204 | 143100 | 2154755880 | 7050 | 7050 | 7050 | 7050 | 171 |
| 297 | 20241204 | 143000 | 2153550330 | 7050 | 7050 | 7050 | 7050 | 0 |
| 298 | 20241204 | 142900 | 2153550330 | 7050 | 7050 | 7050 | 7050 | 184 |
| 299 | 20241204 | 142800 | 2152253130 | 7040 | 7040 | 7040 | 7040 | 71 |
| 300 | 20241204 | 142700 | 2151753290 | 7040 | 7040 | 7040 | 7040 | 10 |
| 301 | 20241204 | 142600 | 2151682890 | 7020 | 7040 | 7040 | 7020 | 14 |
| 302 | 20241204 | 142500 | 2151584350 | 7020 | 7020 | 7020 | 7020 | 1 |
| 303 | 20241204 | 142400 | 2151577330 | 7040 | 7050 | 7050 | 7030 | 337 |
| 304 | 20241204 | 142300 | 2149204840 | 7020 | 7030 | 7040 | 7020 | 115 |
| 305 | 20241204 | 142200 | 2148397500 | 7020 | 7010 | 7020 | 7010 | 928 |
| 306 | 20241204 | 142100 | 2141883730 | 7010 | 7030 | 7030 | 7010 | 367 |
| 307 | 20241204 | 142000 | 2139307200 | 7070 | 7060 | 7070 | 7060 | 6 |
| 308 | 20241204 | 141900 | 2139264830 | 7020 | 7030 | 7030 | 7020 | 30 |
| 309 | 20241204 | 141800 | 2139054210 | 7070 | 7010 | 7070 | 7010 | 428 |
| 310 | 20241204 | 141700 | 2136041010 | 7010 | 7020 | 7020 | 7010 | 173 |
| 311 | 20241204 | 141600 | 2134826680 | 7020 | 7020 | 7020 | 7020 | 122 |
| 312 | 20241204 | 141500 | 2133970240 | 7030 | 7050 | 7050 | 7030 | 586 |
| 313 | 20241204 | 141400 | 2129846860 | 7050 | 7050 | 7050 | 7050 | 50 |
| 314 | 20241204 | 141300 | 2129494360 | 7050 | 7050 | 7050 | 7050 | 73 |
| 315 | 20241204 | 141200 | 2128979710 | 7050 | 7050 | 7050 | 7050 | 35 |
| 316 | 20241204 | 141100 | 2128732960 | 7080 | 7080 | 7080 | 7080 | 1 |
| 317 | 20241204 | 141000 | 2128725880 | 7090 | 7090 | 7090 | 7090 | 0 |
| 318 | 20241204 | 140900 | 2128725880 | 7090 | 7080 | 7090 | 7080 | 5 |
| 319 | 20241204 | 140800 | 2128690440 | 7050 | 7090 | 7090 | 7050 | 697 |
| 320 | 20241204 | 140700 | 2123776190 | 7090 | 7090 | 7090 | 7090 | 0 |
| 321 | 20241204 | 140600 | 2123776190 | 7090 | 7090 | 7090 | 7090 | 300 |
| 322 | 20241204 | 140500 | 2121649190 | 7050 | 7060 | 7060 | 7050 | 596 |
| 323 | 20241204 | 140400 | 2117442520 | 7060 | 7070 | 7070 | 7060 | 476 |
| 324 | 20241204 | 140300 | 2114081910 | 7060 | 7060 | 7060 | 7060 | 40 |
| 325 | 20241204 | 140200 | 2113799510 | 7070 | 7070 | 7070 | 7070 | 0 |
| 326 | 20241204 | 140100 | 2113799510 | 7070 | 7070 | 7070 | 7070 | 0 |
| 327 | 20241204 | 140000 | 2113799510 | 7070 | 7070 | 7070 | 7070 | 1 |
| 328 | 20241204 | 135900 | 2113792440 | 7060 | 7060 | 7060 | 7060 | 0 |
| 329 | 20241204 | 135800 | 2113792440 | 7060 | 7060 | 7060 | 7060 | 2 |
| 330 | 20241204 | 135700 | 2113778320 | 7060 | 7060 | 7060 | 7060 | 0 |
| 331 | 20241204 | 135600 | 2113778320 | 7060 | 7080 | 7080 | 7060 | 550 |
| 332 | 20241204 | 135500 | 2109890470 | 7080 | 7100 | 7100 | 7080 | 14 |
| 333 | 20241204 | 135400 | 2109791330 | 7080 | 7080 | 7080 | 7080 | 211 |
| 334 | 20241204 | 135300 | 2108297450 | 7080 | 7080 | 7080 | 7080 | 103 |
| 335 | 20241204 | 135200 | 2107568210 | 7080 | 7080 | 7080 | 7080 | 146 |
| 336 | 20241204 | 135100 | 2106534530 | 7080 | 7080 | 7080 | 7080 | 0 |
| 337 | 20241204 | 135000 | 2106534530 | 7080 | 7090 | 7090 | 7080 | 54 |
| 338 | 20241204 | 134900 | 2106152170 | 7100 | 7100 | 7100 | 7100 | 2 |
| 339 | 20241204 | 134800 | 2106137970 | 7100 | 7100 | 7100 | 7100 | 10 |
| 340 | 20241204 | 134700 | 2106066970 | 7100 | 7080 | 7100 | 7080 | 78 |
| 341 | 20241204 | 134600 | 2105514450 | 7090 | 7100 | 7100 | 7090 | 82 |
| 342 | 20241204 | 134500 | 2104932350 | 7100 | 7100 | 7100 | 7100 | 10 |
| 343 | 20241204 | 134400 | 2104861350 | 7090 | 7090 | 7090 | 7090 | 77 |
| 344 | 20241204 | 134300 | 2104315420 | 7090 | 7100 | 7100 | 7090 | 110 |
| 345 | 20241204 | 134200 | 2103534670 | 7100 | 7100 | 7100 | 7100 | 114 |
| 346 | 20241204 | 134100 | 2102725270 | 7090 | 7090 | 7090 | 7090 | 10 |
| 347 | 20241204 | 134000 | 2102654370 | 7080 | 7080 | 7080 | 7080 | 0 |
| 348 | 20241204 | 133900 | 2102654370 | 7080 | 7080 | 7080 | 7080 | 100 |
| 349 | 20241204 | 133800 | 2101946370 | 7080 | 7080 | 7080 | 7080 | 10 |
| 350 | 20241204 | 133700 | 2101875570 | 7080 | 7080 | 7080 | 7080 | 3 |
| 351 | 20241204 | 133600 | 2101854330 | 7090 | 7100 | 7100 | 7090 | 4 |
| 352 | 20241204 | 133500 | 2101825960 | 7100 | 7100 | 7100 | 7100 | 76 |
| 353 | 20241204 | 133400 | 2101286360 | 7100 | 7100 | 7100 | 7100 | 2 |
| 354 | 20241204 | 133300 | 2101272160 | 7070 | 7070 | 7070 | 7070 | 0 |
| 355 | 20241204 | 133200 | 2101272160 | 7070 | 7080 | 7080 | 7070 | 20 |
| 356 | 20241204 | 133100 | 2101130600 | 7080 | 7080 | 7080 | 7080 | 26 |
| 357 | 20241204 | 133000 | 2100946520 | 7080 | 7080 | 7080 | 7080 | 0 |
| 358 | 20241204 | 132900 | 2100946520 | 7080 | 7080 | 7080 | 7080 | 0 |
| 359 | 20241204 | 132800 | 2100946520 | 7080 | 7080 | 7080 | 7080 | 2 |
| 360 | 20241204 | 132700 | 2100932360 | 7080 | 7080 | 7080 | 7080 | 313 |
| 361 | 20241204 | 132600 | 2098716320 | 7080 | 7080 | 7080 | 7080 | 30 |
| 362 | 20241204 | 132500 | 2098503920 | 7080 | 7060 | 7080 | 7060 | 776 |
| 363 | 20241204 | 132400 | 2093009920 | 7040 | 7040 | 7040 | 7040 | 0 |
| 364 | 20241204 | 132300 | 2093009920 | 7040 | 7040 | 7040 | 7040 | 0 |
| 365 | 20241204 | 132200 | 2093009920 | 7040 | 7070 | 7070 | 7040 | 52 |
| 366 | 20241204 | 132100 | 2092642340 | 7070 | 7050 | 7070 | 7040 | 621 |
| 367 | 20241204 | 132000 | 2088264140 | 7050 | 7060 | 7060 | 7050 | 701 |
| 368 | 20241204 | 131900 | 2083321470 | 7070 | 7070 | 7070 | 7070 | 224 |
| 369 | 20241204 | 131800 | 2081737790 | 7060 | 7080 | 7080 | 7060 | 360 |
| 370 | 20241204 | 131700 | 2079194760 | 7100 | 7100 | 7100 | 7100 | 12 |
| 371 | 20241204 | 131600 | 2079109560 | 7100 | 7100 | 7100 | 7100 | 20 |
| 372 | 20241204 | 131500 | 2078967560 | 7100 | 7100 | 7100 | 7100 | 25 |
| 373 | 20241204 | 131400 | 2078790060 | 7100 | 7070 | 7100 | 7070 | 916 |
| 374 | 20241204 | 131300 | 2072291020 | 7070 | 7100 | 7100 | 7070 | 1096 |
| 375 | 20241204 | 131200 | 2064526350 | 7100 | 7100 | 7100 | 7100 | 117 |
| 376 | 20241204 | 131100 | 2063695650 | 7100 | 7100 | 7100 | 7100 | 104 |
| 377 | 20241204 | 131000 | 2062957250 | 7100 | 7100 | 7100 | 7100 | 20 |
| 378 | 20241204 | 130900 | 2062815250 | 7110 | 7120 | 7120 | 7110 | 50 |
| 379 | 20241204 | 130800 | 2062459550 | 7110 | 7110 | 7110 | 7110 | 1 |
| 380 | 20241204 | 130700 | 2062452440 | 7090 | 7090 | 7090 | 7090 | 0 |
| 381 | 20241204 | 130600 | 2062452440 | 7090 | 7090 | 7090 | 7090 | 1198 |
| 382 | 20241204 | 130500 | 2053958620 | 7080 | 7080 | 7080 | 7080 | 90 |
| 383 | 20241204 | 130400 | 2053321420 | 7080 | 7080 | 7080 | 7080 | 10 |
| 384 | 20241204 | 130300 | 2053250620 | 7070 | 7070 | 7070 | 7070 | 237 |
| 385 | 20241204 | 130200 | 2051575030 | 7070 | 7070 | 7070 | 7070 | 377 |
| 386 | 20241204 | 130100 | 2048909640 | 7070 | 7070 | 7070 | 7070 | 0 |
| 387 | 20241204 | 130000 | 2048909640 | 7070 | 7070 | 7070 | 7070 | 0 |
| 388 | 20241204 | 125900 | 2048909640 | 7070 | 7070 | 7070 | 7070 | 10 |
| 389 | 20241204 | 125800 | 2048838940 | 7070 | 7070 | 7070 | 7070 | 301 |
| 390 | 20241204 | 125700 | 2046710870 | 7090 | 7090 | 7090 | 7090 | 3 |
| 391 | 20241204 | 125600 | 2046689600 | 7090 | 7090 | 7090 | 7090 | 43 |
| 392 | 20241204 | 125500 | 2046384730 | 7060 | 7060 | 7060 | 7060 | 0 |
| 393 | 20241204 | 125400 | 2046384730 | 7060 | 7060 | 7060 | 7060 | 506 |
| 394 | 20241204 | 125300 | 2042812370 | 7060 | 7060 | 7060 | 7060 | 0 |
| 395 | 20241204 | 125200 | 2042812370 | 7060 | 7060 | 7060 | 7060 | 0 |
| 396 | 20241204 | 125100 | 2042812370 | 7060 | 7060 | 7060 | 7060 | 0 |
| 397 | 20241204 | 125000 | 2042812370 | 7060 | 7060 | 7060 | 7060 | 221 |
| 398 | 20241204 | 124900 | 2041252110 | 7050 | 7050 | 7050 | 7050 | 0 |
| 399 | 20241204 | 124800 | 2041252110 | 7050 | 7050 | 7050 | 7050 | 0 |
| 400 | 20241204 | 124700 | 2041252110 | 7050 | 7080 | 7080 | 7050 | 500 |
| 401 | 20241204 | 124600 | 2037721290 | 7120 | 7100 | 7120 | 7100 | 10 |
| 402 | 20241204 | 124500 | 2037650200 | 7080 | 7080 | 7080 | 7080 | 140 |
| 403 | 20241204 | 124400 | 2036659000 | 7080 | 7080 | 7080 | 7080 | 33 |
| 404 | 20241204 | 124300 | 2036425360 | 7100 | 7100 | 7100 | 7100 | 51 |
| 405 | 20241204 | 124200 | 2036063260 | 7100 | 7090 | 7110 | 7090 | 101 |
| 406 | 20241204 | 124100 | 2035346450 | 7090 | 7090 | 7090 | 7090 | 0 |
| 407 | 20241204 | 124000 | 2035346450 | 7090 | 7100 | 7100 | 7090 | 13 |
| 408 | 20241204 | 123900 | 2035254200 | 7050 | 7050 | 7050 | 7050 | 0 |
| 409 | 20241204 | 123800 | 2035254200 | 7050 | 7050 | 7050 | 7050 | 0 |
| 410 | 20241204 | 123700 | 2035254200 | 7050 | 7050 | 7050 | 7050 | 0 |
| 411 | 20241204 | 123600 | 2035254200 | 7050 | 7100 | 7100 | 7050 | 154 |
| 412 | 20241204 | 123500 | 2034163140 | 7100 | 7100 | 7100 | 7100 | 146 |
| 413 | 20241204 | 123400 | 2033126540 | 7100 | 7100 | 7100 | 7100 | 8 |
| 414 | 20241204 | 123300 | 2033069740 | 7090 | 7100 | 7110 | 7090 | 247 |
| 415 | 20241204 | 123200 | 2031315340 | 7100 | 7100 | 7100 | 7100 | 0 |
| 416 | 20241204 | 123100 | 2031315340 | 7100 | 7110 | 7110 | 7100 | 1085 |
| 417 | 20241204 | 123000 | 2023601870 | 7110 | 7100 | 7110 | 7090 | 163 |
| 418 | 20241204 | 122900 | 2022444640 | 7100 | 7090 | 7100 | 7090 | 1042 |
| 419 | 20241204 | 122800 | 2015052500 | 7090 | 7090 | 7090 | 7090 | 0 |
| 420 | 20241204 | 122700 | 2015052500 | 7090 | 7090 | 7090 | 7090 | 0 |
| 421 | 20241204 | 122600 | 2015052500 | 7090 | 7090 | 7090 | 7090 | 0 |
| 422 | 20241204 | 122500 | 2015052500 | 7090 | 7090 | 7090 | 7090 | 199 |
| 423 | 20241204 | 122400 | 2013641590 | 7090 | 7010 | 7090 | 7010 | 2189 |
| 424 | 20241204 | 122300 | 1998201160 | 7050 | 7010 | 7050 | 7010 | 1287 |
| 425 | 20241204 | 122200 | 1989128950 | 7020 | 7000 | 7020 | 7000 | 105 |
| 426 | 20241204 | 122100 | 1988392540 | 6980 | 6980 | 6980 | 6980 | 169 |
| 427 | 20241204 | 122000 | 1987212920 | 6980 | 6980 | 6980 | 6980 | 0 |
| 428 | 20241204 | 121900 | 1987212920 | 6980 | 6990 | 7000 | 6980 | 448 |
| 429 | 20241204 | 121800 | 1984084450 | 6990 | 6990 | 6990 | 6990 | 256 |
| 430 | 20241204 | 121700 | 1982295010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 431 | 20241204 | 121600 | 1982295010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 432 | 20241204 | 121500 | 1982295010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 433 | 20241204 | 121400 | 1982295010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 434 | 20241204 | 121300 | 1982295010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 435 | 20241204 | 121200 | 1982295010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 436 | 20241204 | 121100 | 1982295010 | 6990 | 7020 | 7020 | 6990 | 143 |
| 437 | 20241204 | 121000 | 1981291360 | 7020 | 7020 | 7020 | 7020 | 0 |
| 438 | 20241204 | 120900 | 1981291360 | 7020 | 7020 | 7020 | 7020 | 0 |
| 439 | 20241204 | 120800 | 1981291360 | 7020 | 7020 | 7020 | 7020 | 150 |
| 440 | 20241204 | 120700 | 1980238360 | 7030 | 7030 | 7030 | 7030 | 0 |
| 441 | 20241204 | 120600 | 1980238360 | 7030 | 7030 | 7030 | 7030 | 10 |
| 442 | 20241204 | 120500 | 1980168060 | 7040 | 7040 | 7040 | 7040 | 301 |
| 443 | 20241204 | 120400 | 1978049020 | 6980 | 7000 | 7000 | 6960 | 2244 |
| 444 | 20241204 | 120300 | 1962371980 | 6990 | 7030 | 7030 | 6990 | 1257 |
| 445 | 20241204 | 120200 | 1953570050 | 7050 | 7050 | 7050 | 7050 | 0 |
| 446 | 20241204 | 120100 | 1953570050 | 7050 | 7050 | 7050 | 7050 | 0 |
| 447 | 20241204 | 120000 | 1953570050 | 7050 | 7050 | 7050 | 7050 | 61 |
| 448 | 20241204 | 115900 | 1953140000 | 7050 | 7050 | 7050 | 7050 | 9 |
| 449 | 20241204 | 115800 | 1953076550 | 7030 | 7030 | 7030 | 7030 | 78 |
| 450 | 20241204 | 115700 | 1952528210 | 7030 | 7030 | 7030 | 7030 | 1 |
| 451 | 20241204 | 115600 | 1952521180 | 7030 | 7030 | 7030 | 7030 | 0 |
| 452 | 20241204 | 115500 | 1952521180 | 7030 | 7030 | 7030 | 7030 | 6 |
| 453 | 20241204 | 115400 | 1952479000 | 7030 | 7030 | 7030 | 7030 | 0 |
| 454 | 20241204 | 115300 | 1952479000 | 7030 | 7030 | 7030 | 7030 | 1 |
| 455 | 20241204 | 115200 | 1952471970 | 7070 | 7070 | 7070 | 7070 | 193 |
| 456 | 20241204 | 115100 | 1951107460 | 7070 | 7050 | 7070 | 7050 | 66 |
| 457 | 20241204 | 115000 | 1950642140 | 7050 | 7070 | 7070 | 7050 | 716 |
| 458 | 20241204 | 114900 | 1945581060 | 7060 | 7030 | 7060 | 7030 | 193 |
| 459 | 20241204 | 114800 | 1944223070 | 7010 | 7010 | 7010 | 7010 | 21 |
| 460 | 20241204 | 114700 | 1944075860 | 6970 | 6970 | 6970 | 6970 | 101 |
| 461 | 20241204 | 114600 | 1943371890 | 6970 | 6980 | 6980 | 6970 | 272 |
| 462 | 20241204 | 114500 | 1941475920 | 7010 | 7010 | 7010 | 7000 | 20 |
| 463 | 20241204 | 114400 | 1941335740 | 7010 | 7010 | 7010 | 6980 | 206 |
| 464 | 20241204 | 114300 | 1939893480 | 7010 | 7050 | 7050 | 7010 | 101 |
| 465 | 20241204 | 114200 | 1939184550 | 7040 | 7040 | 7040 | 7040 | 292 |
| 466 | 20241204 | 114100 | 1937128870 | 7040 | 7050 | 7050 | 7040 | 93 |
| 467 | 20241204 | 114000 | 1936474100 | 7050 | 7050 | 7050 | 7050 | 100 |
| 468 | 20241204 | 113900 | 1935769100 | 7060 | 7060 | 7060 | 7060 | 163 |
| 469 | 20241204 | 113800 | 1934618320 | 7060 | 7060 | 7060 | 7060 | 55 |
| 470 | 20241204 | 113700 | 1934230020 | 7060 | 6980 | 7060 | 6980 | 309 |
| 471 | 20241204 | 113600 | 1932064660 | 7020 | 7010 | 7020 | 6990 | 888 |
| 472 | 20241204 | 113500 | 1925835380 | 7000 | 7000 | 7010 | 6990 | 284 |
| 473 | 20241204 | 113400 | 1923847520 | 6980 | 6990 | 6990 | 6980 | 121 |
| 474 | 20241204 | 113300 | 1923001780 | 6980 | 6980 | 6980 | 6980 | 202 |
| 475 | 20241204 | 113200 | 1921591820 | 6970 | 6970 | 7030 | 6970 | 326 |
| 476 | 20241204 | 113100 | 1919308070 | 6970 | 6960 | 7030 | 6960 | 201 |
| 477 | 20241204 | 113000 | 1917906860 | 6960 | 6960 | 6960 | 6960 | 185 |
| 478 | 20241204 | 112900 | 1916619260 | 7000 | 7000 | 7000 | 7000 | 0 |
| 479 | 20241204 | 112800 | 1916619260 | 7000 | 7000 | 7000 | 7000 | 14 |
| 480 | 20241204 | 112700 | 1916521260 | 6960 | 6990 | 6990 | 6960 | 118 |
| 481 | 20241204 | 112600 | 1915699940 | 6990 | 6960 | 6990 | 6950 | 1035 |
| 482 | 20241204 | 112500 | 1908473540 | 6970 | 6960 | 6980 | 6960 | 836 |
| 483 | 20241204 | 112400 | 1902648130 | 6950 | 6930 | 6950 | 6930 | 18 |
| 484 | 20241204 | 112300 | 1902523370 | 6930 | 6930 | 6930 | 6930 | 5 |
| 485 | 20241204 | 112200 | 1902488720 | 6920 | 6920 | 6920 | 6920 | 0 |
| 486 | 20241204 | 112100 | 1902488720 | 6920 | 6910 | 6920 | 6910 | 141 |
| 487 | 20241204 | 112000 | 1901513500 | 6920 | 6920 | 6920 | 6920 | 8 |
| 488 | 20241204 | 111900 | 1901458140 | 6920 | 6920 | 6920 | 6920 | 4 |
| 489 | 20241204 | 111800 | 1901430460 | 6920 | 6920 | 6920 | 6920 | 160 |
| 490 | 20241204 | 111700 | 1900323260 | 6920 | 6920 | 6920 | 6920 | 24 |
| 491 | 20241204 | 111600 | 1900157180 | 6930 | 6930 | 6930 | 6910 | 553 |
| 492 | 20241204 | 111500 | 1896331140 | 6930 | 6920 | 6930 | 6920 | 15 |
| 493 | 20241204 | 111400 | 1896227240 | 6920 | 6920 | 6920 | 6910 | 33 |
| 494 | 20241204 | 111300 | 1895999150 | 6910 | 6910 | 6910 | 6910 | 108 |
| 495 | 20241204 | 111200 | 1895252870 | 6910 | 6910 | 6910 | 6910 | 441 |
| 496 | 20241204 | 111100 | 1892205560 | 6910 | 6910 | 6930 | 6910 | 79 |
| 497 | 20241204 | 111000 | 1891659510 | 6930 | 6930 | 6930 | 6930 | 0 |
| 498 | 20241204 | 110900 | 1891659510 | 6930 | 6930 | 6930 | 6930 | 101 |
| 499 | 20241204 | 110800 | 1890959580 | 6910 | 6910 | 6910 | 6910 | 40 |
| 500 | 20241204 | 110700 | 1890683180 | 6900 | 6940 | 6940 | 6900 | 856 |
| 501 | 20241204 | 110600 | 1884762060 | 6940 | 6940 | 6940 | 6940 | 0 |
| 502 | 20241204 | 110500 | 1884762060 | 6940 | 6940 | 6940 | 6940 | 0 |
| 503 | 20241204 | 110400 | 1884762060 | 6940 | 6940 | 6940 | 6940 | 10 |
| 504 | 20241204 | 110300 | 1884692660 | 6940 | 6960 | 6960 | 6940 | 1102 |
| 505 | 20241204 | 110200 | 1877030280 | 6960 | 6950 | 6960 | 6950 | 300 |
| 506 | 20241204 | 110100 | 1874945240 | 6950 | 6960 | 6960 | 6950 | 2 |
| 507 | 20241204 | 110000 | 1874931330 | 6980 | 6980 | 6980 | 6980 | 84 |
| 508 | 20241204 | 105900 | 1874345010 | 6970 | 6970 | 6970 | 6970 | 167 |
| 509 | 20241204 | 105800 | 1873181020 | 6980 | 6960 | 6980 | 6960 | 8 |
| 510 | 20241204 | 105700 | 1873125200 | 6960 | 6940 | 6980 | 6940 | 416 |
| 511 | 20241204 | 105600 | 1870230180 | 6940 | 6930 | 6940 | 6930 | 105 |
| 512 | 20241204 | 105500 | 1869502150 | 6920 | 6910 | 6920 | 6910 | 63 |
| 513 | 20241204 | 105400 | 1869066250 | 6910 | 6910 | 6910 | 6910 | 431 |
| 514 | 20241204 | 105300 | 1866088040 | 6910 | 6940 | 6940 | 6910 | 1526 |
| 515 | 20241204 | 105200 | 1855536430 | 6940 | 6980 | 6980 | 6940 | 1383 |
| 516 | 20241204 | 105100 | 1845895240 | 6990 | 7020 | 7020 | 6990 | 2685 |
| 517 | 20241204 | 105000 | 1827100840 | 7020 | 7030 | 7030 | 7020 | 7 |
| 518 | 20241204 | 104900 | 1827051690 | 7050 | 7020 | 7050 | 7000 | 1448 |
| 519 | 20241204 | 104800 | 1816899330 | 7010 | 7050 | 7050 | 7010 | 1458 |
| 520 | 20241204 | 104700 | 1806651600 | 7050 | 7050 | 7050 | 7050 | 17 |
| 521 | 20241204 | 104600 | 1806531750 | 7050 | 7060 | 7060 | 7050 | 1325 |
| 522 | 20241204 | 104500 | 1797182160 | 7070 | 7080 | 7080 | 7070 | 252 |
| 523 | 20241204 | 104400 | 1795400320 | 7090 | 7090 | 7090 | 7090 | 0 |
| 524 | 20241204 | 104300 | 1795400320 | 7090 | 7090 | 7090 | 7090 | 0 |
| 525 | 20241204 | 104200 | 1795400320 | 7090 | 7090 | 7090 | 7090 | 100 |
| 526 | 20241204 | 104100 | 1794691320 | 7070 | 7080 | 7080 | 7070 | 485 |
| 527 | 20241204 | 104000 | 1791257530 | 7060 | 7060 | 7060 | 7060 | 100 |
| 528 | 20241204 | 103900 | 1790551530 | 7060 | 7080 | 7080 | 7060 | 21 |
| 529 | 20241204 | 103800 | 1790402870 | 7050 | 7060 | 7060 | 7050 | 132 |
| 530 | 20241204 | 103700 | 1789472260 | 7050 | 7050 | 7050 | 7050 | 0 |
| 531 | 20241204 | 103600 | 1789472260 | 7050 | 7060 | 7060 | 7050 | 974 |
| 532 | 20241204 | 103500 | 1782604610 | 7060 | 7090 | 7090 | 7060 | 2027 |
| 533 | 20241204 | 103400 | 1768292160 | 7100 | 7100 | 7100 | 7100 | 1 |
| 534 | 20241204 | 103300 | 1768285060 | 7060 | 7060 | 7100 | 7060 | 1020 |
| 535 | 20241204 | 103200 | 1761066680 | 7060 | 7060 | 7060 | 7060 | 365 |
| 536 | 20241204 | 103100 | 1758489780 | 7060 | 7070 | 7070 | 7060 | 213 |
| 537 | 20241204 | 103000 | 1756985800 | 7070 | 7070 | 7070 | 7070 | 74 |
| 538 | 20241204 | 102900 | 1756462620 | 7070 | 7080 | 7080 | 7070 | 196 |
| 539 | 20241204 | 102800 | 1755076700 | 7070 | 7060 | 7070 | 7060 | 699 |
| 540 | 20241204 | 102700 | 1750139850 | 7050 | 7110 | 7110 | 7050 | 3779 |
| 541 | 20241204 | 102600 | 1723390670 | 7100 | 7120 | 7120 | 7100 | 1275 |
| 542 | 20241204 | 102500 | 1714327240 | 7110 | 7130 | 7130 | 7110 | 743 |
| 543 | 20241204 | 102400 | 1709039740 | 7130 | 7130 | 7130 | 7130 | 231 |
| 544 | 20241204 | 102300 | 1707392710 | 7130 | 7120 | 7130 | 7110 | 1594 |
| 545 | 20241204 | 102200 | 1696053320 | 7110 | 7140 | 7140 | 7110 | 245 |
| 546 | 20241204 | 102100 | 1694306000 | 7190 | 7130 | 7190 | 7120 | 458 |
| 547 | 20241204 | 102000 | 1691027090 | 7130 | 7130 | 7130 | 7130 | 85 |
| 548 | 20241204 | 101900 | 1690421040 | 7130 | 7130 | 7130 | 7130 | 2 |
| 549 | 20241204 | 101800 | 1690406780 | 7120 | 7130 | 7170 | 7120 | 873 |
| 550 | 20241204 | 101700 | 1684189720 | 7130 | 7190 | 7190 | 7130 | 381 |
| 551 | 20241204 | 101600 | 1681462110 | 7190 | 7170 | 7190 | 7100 | 4377 |
| 552 | 20241204 | 101500 | 1650280300 | 7170 | 7190 | 7200 | 7170 | 3926 |
| 553 | 20241204 | 101400 | 1622103360 | 7190 | 7200 | 7210 | 7190 | 1450 |
| 554 | 20241204 | 101300 | 1611665070 | 7210 | 7210 | 7220 | 7210 | 256 |
| 555 | 20241204 | 101200 | 1609819300 | 7210 | 7220 | 7230 | 7210 | 1961 |
| 556 | 20241204 | 101100 | 1595677410 | 7220 | 7230 | 7230 | 7220 | 726 |
| 557 | 20241204 | 101000 | 1590431540 | 7230 | 7260 | 7260 | 7230 | 82 |
| 558 | 20241204 | 100900 | 1589837470 | 7260 | 7250 | 7260 | 7230 | 1082 |
| 559 | 20241204 | 100800 | 1581997700 | 7250 | 7240 | 7250 | 7240 | 665 |
| 560 | 20241204 | 100700 | 1577179310 | 7240 | 7210 | 7240 | 7210 | 76 |
| 561 | 20241204 | 100600 | 1576630290 | 7230 | 7210 | 7230 | 7200 | 1356 |
| 562 | 20241204 | 100500 | 1566854840 | 7210 | 7220 | 7240 | 7200 | 1194 |
| 563 | 20241204 | 100400 | 1558252430 | 7210 | 7230 | 7230 | 7210 | 899 |
| 564 | 20241204 | 100300 | 1551759490 | 7230 | 7240 | 7240 | 7230 | 1071 |
| 565 | 20241204 | 100200 | 1544010840 | 7240 | 7260 | 7260 | 7240 | 403 |
| 566 | 20241204 | 100100 | 1541090810 | 7250 | 7270 | 7280 | 7250 | 1127 |
| 567 | 20241204 | 100000 | 1532902070 | 7270 | 7290 | 7290 | 7270 | 487 |
| 568 | 20241204 | 095900 | 1529361560 | 7260 | 7260 | 7260 | 7240 | 2087 |
| 569 | 20241204 | 095800 | 1514217660 | 7260 | 7300 | 7300 | 7260 | 1348 |
| 570 | 20241204 | 095700 | 1504416960 | 7310 | 7300 | 7320 | 7270 | 2242 |
| 571 | 20241204 | 095600 | 1488055080 | 7300 | 7270 | 7300 | 7270 | 1953 |
| 572 | 20241204 | 095500 | 1473833480 | 7270 | 7240 | 7300 | 7240 | 2095 |
| 573 | 20241204 | 095400 | 1458606050 | 7240 | 7340 | 7370 | 7240 | 5794 |
| 574 | 20241204 | 095300 | 1416213970 | 7340 | 7410 | 7410 | 7270 | 8867 |
| 575 | 20241204 | 095200 | 1351307440 | 7430 | 7480 | 7480 | 7400 | 15288 |
| 576 | 20241204 | 095100 | 1237128350 | 7450 | 7450 | 7450 | 7450 | 0 |
| 577 | 20241204 | 095000 | 1237128350 | 7450 | 7320 | 7450 | 7320 | 11215 |
| 578 | 20241204 | 094900 | 1154090610 | 7330 | 7280 | 7330 | 7280 | 3025 |
| 579 | 20241204 | 094800 | 1131954220 | 7280 | 7300 | 7310 | 7280 | 853 |
| 580 | 20241204 | 094700 | 1125742830 | 7280 | 7330 | 7330 | 7280 | 2758 |
| 581 | 20241204 | 094600 | 1105601850 | 7330 | 7290 | 7330 | 7290 | 5660 |
| 582 | 20241204 | 094500 | 1064200660 | 7290 | 7270 | 7290 | 7270 | 1548 |
| 583 | 20241204 | 094400 | 1052924200 | 7280 | 7250 | 7290 | 7240 | 3251 |
| 584 | 20241204 | 094300 | 1029284080 | 7240 | 7220 | 7280 | 7220 | 2944 |
| 585 | 20241204 | 094200 | 1007943320 | 7210 | 7230 | 7230 | 7210 | 4081 |
| 586 | 20241204 | 094100 | 978454260 | 7230 | 7240 | 7260 | 7230 | 1292 |
| 587 | 20241204 | 094000 | 969090400 | 7250 | 7230 | 7250 | 7210 | 3529 |
| 588 | 20241204 | 093900 | 943538990 | 7230 | 7270 | 7270 | 7230 | 4475 |
| 589 | 20241204 | 093800 | 911111890 | 7270 | 7250 | 7290 | 7250 | 1082 |
| 590 | 20241204 | 093700 | 903240810 | 7250 | 7260 | 7290 | 7250 | 3646 |
| 591 | 20241204 | 093600 | 876706390 | 7250 | 7240 | 7250 | 7240 | 250 |
| 592 | 20241204 | 093500 | 874894890 | 7240 | 7240 | 7260 | 7230 | 28 |
| 593 | 20241204 | 093400 | 874692140 | 7240 | 7230 | 7240 | 7220 | 414 |
| 594 | 20241204 | 093300 | 871699520 | 7240 | 7250 | 7270 | 7240 | 1008 |
| 595 | 20241204 | 093200 | 864392020 | 7250 | 7260 | 7280 | 7250 | 881 |
| 596 | 20241204 | 093100 | 857982760 | 7260 | 7230 | 7270 | 7230 | 1135 |
| 597 | 20241204 | 093000 | 849745670 | 7230 | 7230 | 7230 | 7200 | 517 |
| 598 | 20241204 | 092900 | 846012260 | 7230 | 7190 | 7230 | 7160 | 1583 |
| 599 | 20241204 | 092800 | 834622720 | 7190 | 7210 | 7250 | 7190 | 701 |
| 600 | 20241204 | 092700 | 829575930 | 7250 | 7240 | 7250 | 7210 | 739 |
| 601 | 20241204 | 092600 | 824239700 | 7230 | 7270 | 7270 | 7230 | 577 |
| 602 | 20241204 | 092500 | 820058010 | 7270 | 7220 | 7270 | 7220 | 614 |
| 603 | 20241204 | 092400 | 815611170 | 7220 | 7230 | 7230 | 7210 | 846 |
| 604 | 20241204 | 092300 | 809502280 | 7230 | 7260 | 7260 | 7220 | 786 |
| 605 | 20241204 | 092200 | 803814500 | 7230 | 7220 | 7270 | 7210 | 431 |
| 606 | 20241204 | 092100 | 800694790 | 7220 | 7150 | 7310 | 7140 | 4993 |
| 607 | 20241204 | 092000 | 764538020 | 7150 | 7120 | 7150 | 7120 | 182 |
| 608 | 20241204 | 091900 | 763242010 | 7120 | 7080 | 7120 | 7080 | 794 |
| 609 | 20241204 | 091800 | 757611350 | 7080 | 7090 | 7130 | 7080 | 1250 |
| 610 | 20241204 | 091700 | 748750260 | 7090 | 7100 | 7140 | 7090 | 860 |
| 611 | 20241204 | 091600 | 742651730 | 7100 | 7160 | 7160 | 7090 | 2388 |
| 612 | 20241204 | 091500 | 725649350 | 7160 | 7150 | 7160 | 7150 | 921 |
| 613 | 20241204 | 091400 | 719062950 | 7160 | 7220 | 7230 | 7160 | 1267 |
| 614 | 20241204 | 091300 | 709962810 | 7230 | 7180 | 7230 | 7180 | 514 |
| 615 | 20241204 | 091200 | 706254500 | 7170 | 7180 | 7180 | 7160 | 5077 |
| 616 | 20241204 | 091100 | 669807420 | 7170 | 7230 | 7240 | 7170 | 2792 |
| 617 | 20241204 | 091000 | 649647750 | 7230 | 7200 | 7240 | 7180 | 1173 |
| 618 | 20241204 | 090900 | 641189040 | 7230 | 7200 | 7230 | 7090 | 11109 |
| 619 | 20241204 | 090800 | 561966440 | 7200 | 7290 | 7290 | 7200 | 5096 |
| 620 | 20241204 | 090700 | 525061940 | 7260 | 7280 | 7300 | 7260 | 6431 |
| 621 | 20241204 | 090600 | 478252010 | 7280 | 7260 | 7290 | 7240 | 4087 |
| 622 | 20241204 | 090500 | 448518570 | 7250 | 7200 | 7250 | 7160 | 5997 |
| 623 | 20241204 | 090400 | 405197430 | 7160 | 7170 | 7210 | 7060 | 5039 |
| 624 | 20241204 | 090300 | 369084090 | 7060 | 7130 | 7180 | 7010 | 10535 |
| 625 | 20241204 | 090200 | 294699400 | 7130 | 7260 | 7270 | 7000 | 12695 |
| 626 | 20241204 | 090100 | 203225130 | 7270 | 7020 | 7300 | 7020 | 16700 |
| 627 | 20241204 | 090000 | 82298470 | 7000 | 6780 | 7000 | 6740 | 11954 |