31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 3 | 20241205 | 192200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20241205 | 192100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20241205 | 192000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20241205 | 191900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20241205 | 191800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20241205 | 191700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20241205 | 191600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20241205 | 191500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20241205 | 191400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20241205 | 191300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20241205 | 191200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20241205 | 191100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20241205 | 191000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20241205 | 190900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20241205 | 190800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20241205 | 190700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20241205 | 190600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20241205 | 190500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20241205 | 190400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20241205 | 190300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20241205 | 190200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20241205 | 190100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20241205 | 190000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20241205 | 185900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20241205 | 185800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20241205 | 185700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20241205 | 185600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20241205 | 185500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20241205 | 185400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20241205 | 185300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 33 | 20241205 | 185200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20241205 | 185100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20241205 | 185000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20241205 | 184900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20241205 | 184800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20241205 | 184700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20241205 | 184600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20241205 | 184500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20241205 | 184400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20241205 | 184300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20241205 | 184200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20241205 | 184100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20241205 | 184000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20241205 | 183900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20241205 | 183800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20241205 | 183700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20241205 | 183600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20241205 | 183500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20241205 | 183400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20241205 | 183300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20241205 | 183200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20241205 | 183100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20241205 | 183000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20241205 | 182900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20241205 | 182800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20241205 | 182700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20241205 | 182600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20241205 | 182500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20241205 | 182400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20241205 | 182300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 63 | 20241205 | 182200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20241205 | 182100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20241205 | 182000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20241205 | 181900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20241205 | 181800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20241205 | 181700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20241205 | 181600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20241205 | 181500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20241205 | 181400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20241205 | 181300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20241205 | 181200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20241205 | 181100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20241205 | 181000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20241205 | 180900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20241205 | 180800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20241205 | 180700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20241205 | 180600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20241205 | 180500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20241205 | 180400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20241205 | 180300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20241205 | 180200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20241205 | 180100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20241205 | 180000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20241205 | 175900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20241205 | 175800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20241205 | 175700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20241205 | 175600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20241205 | 175500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20241205 | 175400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20241205 | 175300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 93 | 20241205 | 175200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20241205 | 175100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20241205 | 175000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20241205 | 174900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20241205 | 174800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20241205 | 174700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20241205 | 174600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20241205 | 174500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20241205 | 174400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20241205 | 174300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20241205 | 174200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20241205 | 174100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20241205 | 174000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20241205 | 173900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20241205 | 173800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20241205 | 173700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20241205 | 173600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20241205 | 173500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20241205 | 173400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20241205 | 173300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20241205 | 173200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20241205 | 173100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20241205 | 173000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20241205 | 172900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20241205 | 172800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20241205 | 172700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20241205 | 172600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20241205 | 172500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20241205 | 172400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20241205 | 172300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 123 | 20241205 | 172200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20241205 | 172100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20241205 | 172000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20241205 | 171900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20241205 | 171800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20241205 | 171700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20241205 | 171600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20241205 | 171500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20241205 | 171400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20241205 | 171300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20241205 | 171200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20241205 | 171100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20241205 | 171000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20241205 | 170900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20241205 | 170800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20241205 | 170700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20241205 | 170600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20241205 | 170500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20241205 | 170400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20241205 | 170300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20241205 | 170200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20241205 | 170100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20241205 | 170000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20241205 | 165900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20241205 | 165800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20241205 | 165700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20241205 | 165600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20241205 | 165500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20241205 | 165400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20241205 | 165300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 153 | 20241205 | 165200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20241205 | 165100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20241205 | 165000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20241205 | 164900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20241205 | 164800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20241205 | 164700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20241205 | 164600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20241205 | 164500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20241205 | 164400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20241205 | 164300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20241205 | 164200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20241205 | 164100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20241205 | 164000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20241205 | 163900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20241205 | 163800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20241205 | 163700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20241205 | 163600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20241205 | 163500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20241205 | 163400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20241205 | 163300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20241205 | 163200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20241205 | 163100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20241205 | 163000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20241205 | 162900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20241205 | 162800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20241205 | 162700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20241205 | 162600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20241205 | 162500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20241205 | 162400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20241205 | 162300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 183 | 20241205 | 162200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20241205 | 162100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20241205 | 162000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20241205 | 161900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20241205 | 161800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20241205 | 161700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20241205 | 161600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20241205 | 161500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 191 | 20241205 | 161400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20241205 | 161300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20241205 | 161200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20241205 | 161100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20241205 | 161000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20241205 | 160900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20241205 | 160800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20241205 | 160700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 199 | 20241205 | 160600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 200 | 20241205 | 160500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 201 | 20241205 | 160400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 202 | 20241205 | 160300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 203 | 20241205 | 160200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 204 | 20241205 | 160100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 205 | 20241205 | 160000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 206 | 20241205 | 155900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 207 | 20241205 | 155800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 208 | 20241205 | 155700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 209 | 20241205 | 155600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 210 | 20241205 | 155500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 211 | 20241205 | 155400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 212 | 20241205 | 155300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 213 | 20241205 | 155200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 214 | 20241205 | 155100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 215 | 20241205 | 155000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 216 | 20241205 | 154900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 217 | 20241205 | 154800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 218 | 20241205 | 154700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 219 | 20241205 | 154600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 220 | 20241205 | 154500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 221 | 20241205 | 154400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 222 | 20241205 | 154300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 223 | 20241205 | 154200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 224 | 20241205 | 154100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 225 | 20241205 | 154000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 226 | 20241205 | 153900 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 227 | 20241205 | 153800 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 228 | 20241205 | 153700 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 229 | 20241205 | 153600 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 230 | 20241205 | 153500 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 231 | 20241205 | 153400 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 232 | 20241205 | 153300 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 233 | 20241205 | 153200 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 234 | 20241205 | 153100 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 0 |
| 235 | 20241205 | 153000 | 10046136120 | 7040 | 7040 | 7040 | 7040 | 12851 |
| 236 | 20241205 | 152900 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 237 | 20241205 | 152800 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 238 | 20241205 | 152700 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 239 | 20241205 | 152600 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 240 | 20241205 | 152500 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 241 | 20241205 | 152400 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 242 | 20241205 | 152300 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 243 | 20241205 | 152200 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 244 | 20241205 | 152100 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 245 | 20241205 | 152000 | 9955665080 | 7020 | 7020 | 7020 | 7020 | 0 |
| 246 | 20241205 | 151900 | 9955665080 | 7020 | 7020 | 7030 | 6980 | 4266 |
| 247 | 20241205 | 151800 | 9925758700 | 7020 | 6980 | 7020 | 6970 | 3262 |
| 248 | 20241205 | 151700 | 9902915470 | 6990 | 7000 | 7010 | 6980 | 6036 |
| 249 | 20241205 | 151600 | 9860708490 | 7000 | 7010 | 7010 | 7000 | 5103 |
| 250 | 20241205 | 151500 | 9824973560 | 7010 | 7040 | 7040 | 7010 | 1814 |
| 251 | 20241205 | 151400 | 9812249390 | 7040 | 7000 | 7040 | 7000 | 6070 |
| 252 | 20241205 | 151300 | 9769634130 | 7000 | 6970 | 7020 | 6970 | 4059 |
| 253 | 20241205 | 151200 | 9741240780 | 6970 | 6980 | 6980 | 6940 | 1273 |
| 254 | 20241205 | 151100 | 9732378130 | 6980 | 6940 | 6980 | 6930 | 2614 |
| 255 | 20241205 | 151000 | 9714172610 | 6950 | 6950 | 6950 | 6930 | 1218 |
| 256 | 20241205 | 150900 | 9705715450 | 6950 | 6900 | 6950 | 6900 | 1969 |
| 257 | 20241205 | 150800 | 9692106500 | 6900 | 6900 | 6910 | 6890 | 647 |
| 258 | 20241205 | 150700 | 9687641090 | 6890 | 6900 | 6900 | 6890 | 1474 |
| 259 | 20241205 | 150600 | 9677485180 | 6910 | 6910 | 6910 | 6910 | 1 |
| 260 | 20241205 | 150500 | 9677478270 | 6900 | 6930 | 6930 | 6900 | 2304 |
| 261 | 20241205 | 150400 | 9661571850 | 6930 | 6930 | 6940 | 6930 | 4566 |
| 262 | 20241205 | 150300 | 9629899460 | 6920 | 6920 | 6920 | 6910 | 570 |
| 263 | 20241205 | 150200 | 9625955180 | 6910 | 6950 | 6950 | 6910 | 2688 |
| 264 | 20241205 | 150100 | 9607350140 | 6950 | 6920 | 6950 | 6920 | 1083 |
| 265 | 20241205 | 150000 | 9599853060 | 6920 | 6920 | 6920 | 6910 | 431 |
| 266 | 20241205 | 145900 | 9596874280 | 6910 | 6900 | 6910 | 6900 | 521 |
| 267 | 20241205 | 145800 | 9593279360 | 6900 | 6900 | 6900 | 6900 | 243 |
| 268 | 20241205 | 145700 | 9591602660 | 6860 | 6900 | 6900 | 6860 | 1763 |
| 269 | 20241205 | 145600 | 9579505800 | 6900 | 6870 | 6910 | 6860 | 552 |
| 270 | 20241205 | 145500 | 9575711810 | 6870 | 6910 | 6910 | 6870 | 296 |
| 271 | 20241205 | 145400 | 9573666970 | 6910 | 6870 | 6910 | 6870 | 792 |
| 272 | 20241205 | 145300 | 9568200930 | 6870 | 6860 | 6870 | 6850 | 497 |
| 273 | 20241205 | 145200 | 9564795180 | 6860 | 6860 | 6860 | 6840 | 946 |
| 274 | 20241205 | 145100 | 9558313850 | 6850 | 6850 | 6870 | 6840 | 424 |
| 275 | 20241205 | 145000 | 9555412200 | 6870 | 6850 | 6880 | 6840 | 345 |
| 276 | 20241205 | 144900 | 9553052110 | 6840 | 6850 | 6880 | 6830 | 1313 |
| 277 | 20241205 | 144800 | 9544070970 | 6880 | 6860 | 6880 | 6830 | 3097 |
| 278 | 20241205 | 144700 | 9522844060 | 6860 | 6860 | 6880 | 6860 | 3147 |
| 279 | 20241205 | 144600 | 9501255620 | 6860 | 6910 | 6910 | 6860 | 301 |
| 280 | 20241205 | 144500 | 9499190310 | 6860 | 6910 | 6910 | 6860 | 3944 |
| 281 | 20241205 | 144400 | 9472022620 | 6910 | 6930 | 6930 | 6910 | 49 |
| 282 | 20241205 | 144300 | 9471683910 | 6930 | 6900 | 6930 | 6900 | 73 |
| 283 | 20241205 | 144200 | 9471179880 | 6900 | 6870 | 6900 | 6870 | 480 |
| 284 | 20241205 | 144100 | 9467870520 | 6900 | 6890 | 6900 | 6890 | 495 |
| 285 | 20241205 | 144000 | 9464458250 | 6870 | 6890 | 6890 | 6870 | 154 |
| 286 | 20241205 | 143900 | 9463400020 | 6890 | 6870 | 6900 | 6860 | 2258 |
| 287 | 20241205 | 143800 | 9447886940 | 6870 | 6890 | 6900 | 6870 | 1769 |
| 288 | 20241205 | 143700 | 9435696820 | 6900 | 6910 | 6930 | 6900 | 2343 |
| 289 | 20241205 | 143600 | 9419510760 | 6930 | 6940 | 6950 | 6910 | 967 |
| 290 | 20241205 | 143500 | 9412802180 | 6950 | 6920 | 6960 | 6920 | 1615 |
| 291 | 20241205 | 143400 | 9401592030 | 6940 | 6860 | 6940 | 6860 | 2462 |
| 292 | 20241205 | 143300 | 9384599130 | 6860 | 6860 | 6860 | 6850 | 280 |
| 293 | 20241205 | 143200 | 9382679560 | 6850 | 6840 | 6850 | 6820 | 1347 |
| 294 | 20241205 | 143100 | 9373462800 | 6840 | 6850 | 6850 | 6830 | 187 |
| 295 | 20241205 | 143000 | 9372184260 | 6850 | 6830 | 6850 | 6830 | 199 |
| 296 | 20241205 | 142900 | 9370824690 | 6830 | 6850 | 6850 | 6830 | 584 |
| 297 | 20241205 | 142800 | 9366827430 | 6850 | 6810 | 6850 | 6810 | 724 |
| 298 | 20241205 | 142700 | 9361889900 | 6810 | 6820 | 6820 | 6810 | 2137 |
| 299 | 20241205 | 142600 | 9347328090 | 6850 | 6840 | 6850 | 6820 | 366 |
| 300 | 20241205 | 142500 | 9344827340 | 6840 | 6820 | 6840 | 6820 | 1604 |
| 301 | 20241205 | 142400 | 9333886120 | 6830 | 6830 | 6840 | 6830 | 629 |
| 302 | 20241205 | 142300 | 9329590040 | 6830 | 6830 | 6830 | 6820 | 961 |
| 303 | 20241205 | 142200 | 9323027360 | 6830 | 6840 | 6850 | 6830 | 3862 |
| 304 | 20241205 | 142100 | 9296622750 | 6840 | 6860 | 6870 | 6840 | 3457 |
| 305 | 20241205 | 142000 | 9272944130 | 6860 | 6870 | 6870 | 6860 | 2880 |
| 306 | 20241205 | 141900 | 9253166410 | 6880 | 6890 | 6890 | 6880 | 652 |
| 307 | 20241205 | 141800 | 9248680550 | 6880 | 6890 | 6890 | 6880 | 633 |
| 308 | 20241205 | 141700 | 9244324780 | 6890 | 6890 | 6890 | 6890 | 21 |
| 309 | 20241205 | 141600 | 9244180090 | 6890 | 6890 | 6900 | 6880 | 1204 |
| 310 | 20241205 | 141500 | 9235888530 | 6890 | 6890 | 6890 | 6890 | 751 |
| 311 | 20241205 | 141400 | 9230714140 | 6880 | 6880 | 6890 | 6880 | 624 |
| 312 | 20241205 | 141300 | 9226419820 | 6900 | 6900 | 6900 | 6880 | 440 |
| 313 | 20241205 | 141200 | 9223385840 | 6880 | 6920 | 6920 | 6880 | 4534 |
| 314 | 20241205 | 141100 | 9192089260 | 6920 | 6930 | 6930 | 6920 | 177 |
| 315 | 20241205 | 141000 | 9190863430 | 6930 | 6930 | 6930 | 6930 | 1325 |
| 316 | 20241205 | 140900 | 9181681180 | 6930 | 6930 | 6930 | 6930 | 906 |
| 317 | 20241205 | 140800 | 9175402600 | 6930 | 6960 | 6960 | 6930 | 1312 |
| 318 | 20241205 | 140700 | 9166303130 | 6940 | 6960 | 6970 | 6940 | 2231 |
| 319 | 20241205 | 140600 | 9150792010 | 6970 | 6950 | 6970 | 6950 | 729 |
| 320 | 20241205 | 140500 | 9145722160 | 6950 | 6970 | 6970 | 6950 | 248 |
| 321 | 20241205 | 140400 | 9143995770 | 6950 | 6980 | 6980 | 6950 | 378 |
| 322 | 20241205 | 140300 | 9141362990 | 6980 | 6980 | 6990 | 6980 | 152 |
| 323 | 20241205 | 140200 | 9140301660 | 6950 | 6950 | 6950 | 6950 | 2 |
| 324 | 20241205 | 140100 | 9140287760 | 6950 | 6950 | 6950 | 6950 | 24 |
| 325 | 20241205 | 140000 | 9140120960 | 6980 | 6980 | 6980 | 6980 | 14 |
| 326 | 20241205 | 135900 | 9140023240 | 6990 | 6970 | 6990 | 6950 | 564 |
| 327 | 20241205 | 135800 | 9136087960 | 6970 | 6960 | 6970 | 6960 | 106 |
| 328 | 20241205 | 135700 | 9135350140 | 6960 | 6940 | 6960 | 6940 | 625 |
| 329 | 20241205 | 135600 | 9131008260 | 6950 | 6960 | 6960 | 6950 | 165 |
| 330 | 20241205 | 135500 | 9129861310 | 6960 | 6960 | 6960 | 6960 | 1 |
| 331 | 20241205 | 135400 | 9129854350 | 6960 | 6960 | 6960 | 6960 | 2 |
| 332 | 20241205 | 135300 | 9129840430 | 6950 | 6940 | 6950 | 6940 | 1131 |
| 333 | 20241205 | 135200 | 9121991280 | 6940 | 6940 | 6940 | 6930 | 530 |
| 334 | 20241205 | 135100 | 9118313380 | 6940 | 6930 | 6940 | 6930 | 1177 |
| 335 | 20241205 | 135000 | 9110155780 | 6940 | 6950 | 6950 | 6930 | 2956 |
| 336 | 20241205 | 134900 | 9089640910 | 6940 | 6950 | 6950 | 6940 | 913 |
| 337 | 20241205 | 134800 | 9083302770 | 6970 | 6950 | 6970 | 6950 | 134 |
| 338 | 20241205 | 134700 | 9082371130 | 6950 | 6950 | 6950 | 6950 | 14 |
| 339 | 20241205 | 134600 | 9082273830 | 6950 | 6950 | 6950 | 6950 | 0 |
| 340 | 20241205 | 134500 | 9082273830 | 6950 | 6950 | 6950 | 6940 | 581 |
| 341 | 20241205 | 134400 | 9078236000 | 6950 | 6960 | 6960 | 6950 | 95 |
| 342 | 20241205 | 134300 | 9077575150 | 6960 | 6960 | 6960 | 6960 | 158 |
| 343 | 20241205 | 134200 | 9076475470 | 6960 | 6950 | 6960 | 6950 | 104 |
| 344 | 20241205 | 134100 | 9075752230 | 6950 | 6960 | 6960 | 6940 | 663 |
| 345 | 20241205 | 134000 | 9071146550 | 6940 | 6960 | 6960 | 6930 | 763 |
| 346 | 20241205 | 133900 | 9065852380 | 6950 | 6980 | 6980 | 6930 | 1036 |
| 347 | 20241205 | 133800 | 9058644380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 348 | 20241205 | 133700 | 9058644380 | 6980 | 7000 | 7000 | 6980 | 72 |
| 349 | 20241205 | 133600 | 9058141170 | 7000 | 7010 | 7010 | 6990 | 265 |
| 350 | 20241205 | 133500 | 9056287850 | 7000 | 7000 | 7000 | 7000 | 3224 |
| 351 | 20241205 | 133400 | 9033719850 | 7000 | 6990 | 7010 | 6990 | 634 |
| 352 | 20241205 | 133300 | 9029281650 | 6980 | 6930 | 6980 | 6930 | 1482 |
| 353 | 20241205 | 133200 | 9018956050 | 6920 | 6920 | 6920 | 6920 | 27 |
| 354 | 20241205 | 133100 | 9018769210 | 6920 | 6930 | 6930 | 6920 | 1555 |
| 355 | 20241205 | 133000 | 9008008280 | 6920 | 6960 | 6960 | 6910 | 3844 |
| 356 | 20241205 | 132900 | 8981379810 | 6960 | 6980 | 6980 | 6960 | 835 |
| 357 | 20241205 | 132800 | 8975561720 | 6980 | 6990 | 6990 | 6980 | 1233 |
| 358 | 20241205 | 132700 | 8966948380 | 6980 | 6980 | 6990 | 6980 | 1035 |
| 359 | 20241205 | 132600 | 8959723830 | 6990 | 7030 | 7040 | 6990 | 1689 |
| 360 | 20241205 | 132500 | 8947893950 | 7040 | 7040 | 7040 | 7040 | 759 |
| 361 | 20241205 | 132400 | 8942550590 | 7040 | 7020 | 7040 | 7020 | 406 |
| 362 | 20241205 | 132300 | 8939696290 | 7010 | 7030 | 7030 | 7000 | 158 |
| 363 | 20241205 | 132200 | 8938589130 | 7000 | 7000 | 7000 | 7000 | 377 |
| 364 | 20241205 | 132100 | 8935950130 | 6990 | 7000 | 7030 | 6990 | 1429 |
| 365 | 20241205 | 132000 | 8925949720 | 7000 | 7020 | 7020 | 7000 | 1760 |
| 366 | 20241205 | 131900 | 8913618250 | 7020 | 7010 | 7020 | 7010 | 469 |
| 367 | 20241205 | 131800 | 8910329890 | 7010 | 7020 | 7020 | 7010 | 630 |
| 368 | 20241205 | 131700 | 8905911150 | 7020 | 7060 | 7060 | 7020 | 818 |
| 369 | 20241205 | 131600 | 8900158430 | 7060 | 7060 | 7080 | 7050 | 712 |
| 370 | 20241205 | 131500 | 8895130430 | 7060 | 7060 | 7060 | 7050 | 335 |
| 371 | 20241205 | 131400 | 8892767370 | 7080 | 7060 | 7080 | 7060 | 844 |
| 372 | 20241205 | 131300 | 8886799570 | 7060 | 7080 | 7100 | 7050 | 709 |
| 373 | 20241205 | 131200 | 8881778030 | 7050 | 7070 | 7080 | 7050 | 1905 |
| 374 | 20241205 | 131100 | 8868310570 | 7080 | 7080 | 7080 | 7050 | 323 |
| 375 | 20241205 | 131000 | 8866026730 | 7030 | 7080 | 7120 | 7020 | 1545 |
| 376 | 20241205 | 130900 | 8855108470 | 7080 | 7080 | 7090 | 7080 | 464 |
| 377 | 20241205 | 130800 | 8851821400 | 7080 | 7070 | 7080 | 7070 | 1204 |
| 378 | 20241205 | 130700 | 8843300670 | 7070 | 7040 | 7070 | 7040 | 436 |
| 379 | 20241205 | 130600 | 8840224950 | 7030 | 7030 | 7030 | 7030 | 462 |
| 380 | 20241205 | 130500 | 8836977090 | 7030 | 7030 | 7030 | 7000 | 71 |
| 381 | 20241205 | 130400 | 8836479280 | 6990 | 6990 | 6990 | 6990 | 0 |
| 382 | 20241205 | 130300 | 8836479280 | 6990 | 7010 | 7010 | 6990 | 1737 |
| 383 | 20241205 | 130200 | 8824323530 | 7010 | 7010 | 7010 | 7010 | 275 |
| 384 | 20241205 | 130100 | 8822395780 | 7040 | 7050 | 7050 | 6990 | 224 |
| 385 | 20241205 | 130000 | 8820825600 | 6990 | 7000 | 7000 | 6990 | 496 |
| 386 | 20241205 | 125900 | 8817358010 | 7010 | 7010 | 7010 | 6980 | 3812 |
| 387 | 20241205 | 125800 | 8790683290 | 7020 | 7050 | 7050 | 7020 | 2057 |
| 388 | 20241205 | 125700 | 8776203340 | 7050 | 7080 | 7080 | 7050 | 536 |
| 389 | 20241205 | 125600 | 8772415580 | 7090 | 7130 | 7130 | 7090 | 2356 |
| 390 | 20241205 | 125500 | 8755665380 | 7130 | 7150 | 7160 | 7120 | 3603 |
| 391 | 20241205 | 125400 | 8729942080 | 7150 | 7100 | 7170 | 7100 | 10065 |
| 392 | 20241205 | 125300 | 8658003680 | 7110 | 7060 | 7110 | 7060 | 3557 |
| 393 | 20241205 | 125200 | 8632808290 | 7050 | 7050 | 7050 | 7050 | 2407 |
| 394 | 20241205 | 125100 | 8615838940 | 7040 | 7040 | 7040 | 7040 | 401 |
| 395 | 20241205 | 125000 | 8613015900 | 7050 | 7040 | 7050 | 7030 | 1095 |
| 396 | 20241205 | 124900 | 8605302140 | 7040 | 7020 | 7040 | 7020 | 592 |
| 397 | 20241205 | 124800 | 8601136330 | 7020 | 7010 | 7020 | 7010 | 469 |
| 398 | 20241205 | 124700 | 8597847560 | 7020 | 7030 | 7040 | 7020 | 234 |
| 399 | 20241205 | 124600 | 8596203590 | 7020 | 6990 | 7020 | 6990 | 519 |
| 400 | 20241205 | 124500 | 8592567250 | 7000 | 6980 | 7000 | 6980 | 827 |
| 401 | 20241205 | 124400 | 8586791300 | 6990 | 7010 | 7010 | 6990 | 409 |
| 402 | 20241205 | 124300 | 8583930670 | 7010 | 7020 | 7020 | 7010 | 204 |
| 403 | 20241205 | 124200 | 8582499740 | 7000 | 7000 | 7000 | 7000 | 173 |
| 404 | 20241205 | 124100 | 8581288740 | 7000 | 7050 | 7050 | 7000 | 522 |
| 405 | 20241205 | 124000 | 8577628070 | 7050 | 7050 | 7070 | 7050 | 613 |
| 406 | 20241205 | 123900 | 8573297750 | 7060 | 7040 | 7070 | 7040 | 846 |
| 407 | 20241205 | 123800 | 8567327820 | 7030 | 7010 | 7030 | 7010 | 552 |
| 408 | 20241205 | 123700 | 8563447290 | 7000 | 7000 | 7000 | 7000 | 401 |
| 409 | 20241205 | 123600 | 8560640290 | 7000 | 6970 | 7000 | 6970 | 878 |
| 410 | 20241205 | 123500 | 8554504720 | 6980 | 6980 | 6980 | 6920 | 1052 |
| 411 | 20241205 | 123400 | 8547185240 | 7000 | 7020 | 7020 | 6920 | 3933 |
| 412 | 20241205 | 123300 | 8519721770 | 7020 | 7070 | 7070 | 7020 | 570 |
| 413 | 20241205 | 123200 | 8515701300 | 7050 | 7040 | 7060 | 7040 | 1862 |
| 414 | 20241205 | 123100 | 8502568050 | 7010 | 7010 | 7010 | 7010 | 59 |
| 415 | 20241205 | 123000 | 8502154460 | 7000 | 7040 | 7040 | 7000 | 3049 |
| 416 | 20241205 | 122900 | 8480689540 | 7040 | 7050 | 7050 | 7000 | 552 |
| 417 | 20241205 | 122800 | 8476823070 | 7050 | 7000 | 7060 | 6990 | 1350 |
| 418 | 20241205 | 122700 | 8467314730 | 7040 | 7030 | 7040 | 6980 | 4231 |
| 419 | 20241205 | 122600 | 8437707940 | 7040 | 7040 | 7040 | 7020 | 596 |
| 420 | 20241205 | 122500 | 8433512120 | 7030 | 7070 | 7070 | 7030 | 581 |
| 421 | 20241205 | 122400 | 8429418990 | 7090 | 7020 | 7090 | 7020 | 4277 |
| 422 | 20241205 | 122300 | 8399243000 | 7010 | 7010 | 7010 | 7010 | 81 |
| 423 | 20241205 | 122200 | 8398675190 | 7000 | 7000 | 7000 | 7000 | 32 |
| 424 | 20241205 | 122100 | 8398451190 | 7000 | 7010 | 7010 | 7000 | 1013 |
| 425 | 20241205 | 122000 | 8391353900 | 7000 | 6980 | 7000 | 6970 | 685 |
| 426 | 20241205 | 121900 | 8386561600 | 6980 | 6950 | 6980 | 6950 | 112 |
| 427 | 20241205 | 121800 | 8385782040 | 6940 | 6940 | 6940 | 6940 | 190 |
| 428 | 20241205 | 121700 | 8384463440 | 6940 | 6960 | 6970 | 6940 | 201 |
| 429 | 20241205 | 121600 | 8383062770 | 6960 | 6950 | 6960 | 6950 | 279 |
| 430 | 20241205 | 121500 | 8381123710 | 6950 | 6960 | 6960 | 6950 | 200 |
| 431 | 20241205 | 121400 | 8379733500 | 6950 | 6950 | 6950 | 6950 | 0 |
| 432 | 20241205 | 121300 | 8379733500 | 6950 | 6950 | 6950 | 6950 | 4 |
| 433 | 20241205 | 121200 | 8379705700 | 6960 | 6970 | 6980 | 6960 | 766 |
| 434 | 20241205 | 121100 | 8374364150 | 6970 | 6970 | 6970 | 6970 | 4 |
| 435 | 20241205 | 121000 | 8374336270 | 6960 | 6960 | 6960 | 6960 | 58 |
| 436 | 20241205 | 120900 | 8373932590 | 6960 | 6970 | 6970 | 6960 | 104 |
| 437 | 20241205 | 120800 | 8373207740 | 7010 | 7000 | 7010 | 7000 | 352 |
| 438 | 20241205 | 120700 | 8370741470 | 7000 | 6970 | 7000 | 6940 | 844 |
| 439 | 20241205 | 120600 | 8364839870 | 6950 | 6950 | 6950 | 6900 | 2618 |
| 440 | 20241205 | 120500 | 8346734670 | 6950 | 6950 | 6950 | 6950 | 20 |
| 441 | 20241205 | 120400 | 8346595670 | 6950 | 6950 | 6950 | 6950 | 0 |
| 442 | 20241205 | 120300 | 8346595670 | 6950 | 6950 | 6950 | 6950 | 27 |
| 443 | 20241205 | 120200 | 8346408020 | 6950 | 6950 | 6950 | 6950 | 15 |
| 444 | 20241205 | 120100 | 8346303770 | 6950 | 6980 | 6980 | 6950 | 1360 |
| 445 | 20241205 | 120000 | 8336836230 | 6980 | 6980 | 6980 | 6970 | 342 |
| 446 | 20241205 | 115900 | 8334452290 | 6970 | 6970 | 6970 | 6970 | 11 |
| 447 | 20241205 | 115800 | 8334375620 | 7000 | 6990 | 7000 | 6990 | 323 |
| 448 | 20241205 | 115700 | 8332114990 | 6990 | 6990 | 6990 | 6990 | 2 |
| 449 | 20241205 | 115600 | 8332101010 | 6990 | 6990 | 6990 | 6990 | 1 |
| 450 | 20241205 | 115500 | 8332094020 | 6970 | 6960 | 6970 | 6960 | 6 |
| 451 | 20241205 | 115400 | 8332052220 | 6960 | 6970 | 6970 | 6960 | 335 |
| 452 | 20241205 | 115300 | 8329720600 | 6960 | 6970 | 6970 | 6960 | 89 |
| 453 | 20241205 | 115200 | 8329100410 | 6970 | 6960 | 6970 | 6960 | 57 |
| 454 | 20241205 | 115100 | 8328703190 | 6970 | 6960 | 6970 | 6960 | 158 |
| 455 | 20241205 | 115000 | 8327602430 | 6960 | 6960 | 6960 | 6960 | 114 |
| 456 | 20241205 | 114900 | 8326808990 | 6960 | 6970 | 6970 | 6960 | 219 |
| 457 | 20241205 | 114800 | 8325284620 | 6980 | 6980 | 6980 | 6980 | 5 |
| 458 | 20241205 | 114700 | 8325249720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 459 | 20241205 | 114600 | 8325249720 | 6950 | 6950 | 6950 | 6950 | 75 |
| 460 | 20241205 | 114500 | 8324728470 | 6950 | 6960 | 6960 | 6950 | 118 |
| 461 | 20241205 | 114400 | 8323907680 | 6960 | 6990 | 6990 | 6960 | 296 |
| 462 | 20241205 | 114300 | 8321846180 | 6990 | 6990 | 6990 | 6990 | 15 |
| 463 | 20241205 | 114200 | 8321741330 | 6990 | 6990 | 6990 | 6990 | 0 |
| 464 | 20241205 | 114100 | 8321741330 | 6990 | 6990 | 6990 | 6990 | 61 |
| 465 | 20241205 | 114000 | 8321314940 | 6990 | 6990 | 6990 | 6990 | 301 |
| 466 | 20241205 | 113900 | 8319210950 | 6990 | 6980 | 6990 | 6970 | 326 |
| 467 | 20241205 | 113800 | 8316935690 | 6970 | 6970 | 7000 | 6970 | 1903 |
| 468 | 20241205 | 113700 | 8303617480 | 6960 | 6950 | 6960 | 6950 | 618 |
| 469 | 20241205 | 113600 | 8299316790 | 6960 | 6910 | 6960 | 6910 | 249 |
| 470 | 20241205 | 113500 | 8297591590 | 6910 | 6910 | 6920 | 6870 | 2637 |
| 471 | 20241205 | 113400 | 8279383670 | 6910 | 6910 | 6920 | 6870 | 5601 |
| 472 | 20241205 | 113300 | 8240811980 | 6920 | 6940 | 6940 | 6920 | 1251 |
| 473 | 20241205 | 113200 | 8232151140 | 6930 | 6960 | 6960 | 6930 | 2311 |
| 474 | 20241205 | 113100 | 8216106520 | 6960 | 6980 | 7000 | 6960 | 979 |
| 475 | 20241205 | 113000 | 8209285250 | 6980 | 6980 | 7000 | 6980 | 1211 |
| 476 | 20241205 | 112900 | 8200817830 | 6980 | 7000 | 7000 | 6980 | 813 |
| 477 | 20241205 | 112800 | 8195142970 | 7000 | 7010 | 7010 | 6990 | 304 |
| 478 | 20241205 | 112700 | 8193017970 | 6990 | 6990 | 6990 | 6990 | 492 |
| 479 | 20241205 | 112600 | 8189578890 | 7010 | 7000 | 7010 | 6990 | 1214 |
| 480 | 20241205 | 112500 | 8181092370 | 7000 | 6980 | 7000 | 6980 | 1164 |
| 481 | 20241205 | 112400 | 8172949840 | 6980 | 6960 | 6980 | 6960 | 770 |
| 482 | 20241205 | 112300 | 8167578000 | 6960 | 6950 | 6960 | 6950 | 596 |
| 483 | 20241205 | 112200 | 8163430140 | 6940 | 6940 | 6940 | 6940 | 0 |
| 484 | 20241205 | 112100 | 8163430140 | 6940 | 6940 | 6950 | 6940 | 207 |
| 485 | 20241205 | 112000 | 8161991680 | 6940 | 6940 | 6940 | 6940 | 145 |
| 486 | 20241205 | 111900 | 8160985380 | 6940 | 6940 | 6940 | 6940 | 10 |
| 487 | 20241205 | 111800 | 8160915980 | 6930 | 6940 | 6940 | 6920 | 268 |
| 488 | 20241205 | 111700 | 8159057120 | 6940 | 6910 | 6940 | 6910 | 940 |
| 489 | 20241205 | 111600 | 8152540520 | 6910 | 6900 | 6910 | 6900 | 270 |
| 490 | 20241205 | 111500 | 8150677420 | 6890 | 6890 | 6900 | 6890 | 567 |
| 491 | 20241205 | 111400 | 8146766040 | 6880 | 6890 | 6900 | 6880 | 377 |
| 492 | 20241205 | 111300 | 8144168630 | 6900 | 6890 | 6900 | 6880 | 315 |
| 493 | 20241205 | 111200 | 8141998150 | 6900 | 6890 | 6900 | 6890 | 282 |
| 494 | 20241205 | 111100 | 8140055150 | 6880 | 6870 | 6880 | 6870 | 2739 |
| 495 | 20241205 | 111000 | 8121224030 | 6870 | 6880 | 6880 | 6870 | 70 |
| 496 | 20241205 | 110900 | 8120742830 | 6890 | 6890 | 6890 | 6890 | 3 |
| 497 | 20241205 | 110800 | 8120722160 | 6890 | 6890 | 6890 | 6890 | 4 |
| 498 | 20241205 | 110700 | 8120694600 | 6860 | 6850 | 6890 | 6850 | 144 |
| 499 | 20241205 | 110600 | 8119708110 | 6850 | 6870 | 6880 | 6850 | 1043 |
| 500 | 20241205 | 110500 | 8112546210 | 6880 | 6880 | 6880 | 6870 | 680 |
| 501 | 20241205 | 110400 | 8107868170 | 6880 | 6880 | 6890 | 6860 | 713 |
| 502 | 20241205 | 110300 | 8102971770 | 6880 | 6850 | 6890 | 6850 | 300 |
| 503 | 20241205 | 110200 | 8100912370 | 6850 | 6910 | 6910 | 6850 | 7514 |
| 504 | 20241205 | 110100 | 8049324810 | 6910 | 6940 | 6940 | 6910 | 43 |
| 505 | 20241205 | 110000 | 8049027590 | 6950 | 6950 | 6950 | 6950 | 3 |
| 506 | 20241205 | 105900 | 8049006740 | 6870 | 6950 | 6950 | 6870 | 5481 |
| 507 | 20241205 | 105800 | 8011207310 | 6940 | 6940 | 6940 | 6940 | 64 |
| 508 | 20241205 | 105700 | 8010763150 | 6930 | 6950 | 6960 | 6930 | 346 |
| 509 | 20241205 | 105600 | 8008357170 | 6960 | 6960 | 6960 | 6960 | 10 |
| 510 | 20241205 | 105500 | 8008287570 | 6930 | 6910 | 6930 | 6910 | 20 |
| 511 | 20241205 | 105400 | 8008149220 | 6910 | 6950 | 6950 | 6910 | 2310 |
| 512 | 20241205 | 105300 | 7992149280 | 6950 | 6950 | 6950 | 6950 | 6 |
| 513 | 20241205 | 105200 | 7992107580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 514 | 20241205 | 105100 | 7992107580 | 6950 | 6950 | 6950 | 6950 | 681 |
| 515 | 20241205 | 105000 | 7987374630 | 6950 | 6950 | 6950 | 6950 | 40 |
| 516 | 20241205 | 104900 | 7987096630 | 6960 | 6940 | 6960 | 6940 | 63 |
| 517 | 20241205 | 104800 | 7986658830 | 6930 | 6930 | 6930 | 6930 | 285 |
| 518 | 20241205 | 104700 | 7984683780 | 6930 | 6930 | 6930 | 6930 | 168 |
| 519 | 20241205 | 104600 | 7983519540 | 6950 | 6910 | 6970 | 6910 | 221 |
| 520 | 20241205 | 104500 | 7981989530 | 6930 | 6920 | 6930 | 6910 | 613 |
| 521 | 20241205 | 104400 | 7977748880 | 6910 | 6960 | 6960 | 6910 | 520 |
| 522 | 20241205 | 104300 | 7974150640 | 6970 | 6980 | 6980 | 6920 | 115 |
| 523 | 20241205 | 104200 | 7973354010 | 6980 | 6930 | 6980 | 6930 | 171 |
| 524 | 20241205 | 104100 | 7972168830 | 6960 | 7000 | 7000 | 6880 | 3425 |
| 525 | 20241205 | 104000 | 7948389170 | 7000 | 6970 | 7000 | 6970 | 1192 |
| 526 | 20241205 | 103900 | 7940074390 | 6960 | 6900 | 6960 | 6890 | 10525 |
| 527 | 20241205 | 103800 | 7867208370 | 6900 | 6990 | 6990 | 6900 | 5422 |
| 528 | 20241205 | 103700 | 7829654580 | 6960 | 6990 | 6990 | 6960 | 1081 |
| 529 | 20241205 | 103600 | 7822103940 | 6980 | 6980 | 6990 | 6980 | 1018 |
| 530 | 20241205 | 103500 | 7814994280 | 6980 | 6970 | 6980 | 6960 | 798 |
| 531 | 20241205 | 103400 | 7809434870 | 6980 | 6940 | 6990 | 6930 | 708 |
| 532 | 20241205 | 103300 | 7804512380 | 6940 | 6950 | 6960 | 6940 | 1642 |
| 533 | 20241205 | 103200 | 7793100530 | 6950 | 6990 | 6990 | 6940 | 269 |
| 534 | 20241205 | 103100 | 7791225290 | 6980 | 6970 | 6980 | 6940 | 592 |
| 535 | 20241205 | 103000 | 7787109490 | 6970 | 6960 | 6970 | 6930 | 1914 |
| 536 | 20241205 | 102900 | 7773809080 | 6960 | 6960 | 6960 | 6930 | 3903 |
| 537 | 20241205 | 102800 | 7746690950 | 6970 | 6980 | 6990 | 6970 | 655 |
| 538 | 20241205 | 102700 | 7742125560 | 7000 | 6990 | 7000 | 6980 | 128 |
| 539 | 20241205 | 102600 | 7741231950 | 7000 | 7000 | 7000 | 7000 | 1 |
| 540 | 20241205 | 102500 | 7741224950 | 6970 | 7010 | 7010 | 6970 | 1602 |
| 541 | 20241205 | 102400 | 7730040130 | 7050 | 7070 | 7080 | 7010 | 1858 |
| 542 | 20241205 | 102300 | 7716969160 | 7070 | 7080 | 7080 | 7030 | 1524 |
| 543 | 20241205 | 102200 | 7706187310 | 7080 | 7020 | 7080 | 7020 | 191 |
| 544 | 20241205 | 102100 | 7704845890 | 7020 | 7060 | 7090 | 7020 | 1334 |
| 545 | 20241205 | 102000 | 7695440520 | 7060 | 6980 | 7060 | 6980 | 1132 |
| 546 | 20241205 | 101900 | 7687499950 | 6990 | 6950 | 6990 | 6950 | 1261 |
| 547 | 20241205 | 101800 | 7678709290 | 6950 | 6980 | 6980 | 6950 | 1281 |
| 548 | 20241205 | 101700 | 7669786290 | 6960 | 6950 | 6980 | 6950 | 2272 |
| 549 | 20241205 | 101600 | 7653931180 | 6950 | 6970 | 6980 | 6950 | 1356 |
| 550 | 20241205 | 101500 | 7644481980 | 6960 | 7050 | 7050 | 6950 | 8615 |
| 551 | 20241205 | 101400 | 7584266560 | 7050 | 7070 | 7090 | 7050 | 1670 |
| 552 | 20241205 | 101300 | 7572461140 | 7070 | 7080 | 7080 | 7060 | 1429 |
| 553 | 20241205 | 101200 | 7562357720 | 7070 | 7100 | 7100 | 7070 | 378 |
| 554 | 20241205 | 101100 | 7559680390 | 7100 | 7050 | 7100 | 7040 | 4246 |
| 555 | 20241205 | 101000 | 7529602470 | 7050 | 7100 | 7100 | 7050 | 1987 |
| 556 | 20241205 | 100900 | 7515547360 | 7090 | 7060 | 7170 | 7060 | 4388 |
| 557 | 20241205 | 100800 | 7484381320 | 7060 | 6980 | 7060 | 6980 | 3263 |
| 558 | 20241205 | 100700 | 7461452070 | 6980 | 6960 | 6990 | 6960 | 536 |
| 559 | 20241205 | 100600 | 7457707940 | 6960 | 6940 | 6970 | 6940 | 844 |
| 560 | 20241205 | 100500 | 7451836730 | 6950 | 6980 | 6980 | 6940 | 3036 |
| 561 | 20241205 | 100400 | 7430679600 | 6980 | 6950 | 6980 | 6950 | 1515 |
| 562 | 20241205 | 100300 | 7420115770 | 6950 | 6940 | 6970 | 6930 | 511 |
| 563 | 20241205 | 100200 | 7416563290 | 6930 | 6920 | 6940 | 6910 | 1035 |
| 564 | 20241205 | 100100 | 7409394850 | 6910 | 6920 | 6920 | 6890 | 952 |
| 565 | 20241205 | 100000 | 7402826800 | 6920 | 6890 | 6930 | 6870 | 1959 |
| 566 | 20241205 | 095900 | 7389345910 | 6880 | 6870 | 6920 | 6860 | 2751 |
| 567 | 20241205 | 095800 | 7370446500 | 6870 | 6950 | 6950 | 6870 | 12097 |
| 568 | 20241205 | 095700 | 7286962660 | 6930 | 6930 | 6950 | 6930 | 1027 |
| 569 | 20241205 | 095600 | 7279841690 | 6930 | 6980 | 6990 | 6920 | 10875 |
| 570 | 20241205 | 095500 | 7204369850 | 6980 | 6960 | 6990 | 6950 | 2101 |
| 571 | 20241205 | 095400 | 7189737380 | 6940 | 6930 | 6950 | 6930 | 5994 |
| 572 | 20241205 | 095300 | 7148119840 | 6950 | 6960 | 6990 | 6930 | 9708 |
| 573 | 20241205 | 095200 | 7080557620 | 6960 | 6890 | 6960 | 6870 | 11397 |
| 574 | 20241205 | 095100 | 7001810070 | 6890 | 7060 | 7060 | 6870 | 32338 |
| 575 | 20241205 | 095000 | 6776301710 | 7060 | 7050 | 7090 | 7030 | 8905 |
| 576 | 20241205 | 094900 | 6713532170 | 7050 | 7110 | 7120 | 7040 | 14667 |
| 577 | 20241205 | 094800 | 6609842590 | 7110 | 7090 | 7110 | 7080 | 7150 |
| 578 | 20241205 | 094700 | 6559090940 | 7090 | 7150 | 7150 | 7070 | 20164 |
| 579 | 20241205 | 094600 | 6416012920 | 7150 | 7220 | 7220 | 7130 | 9127 |
| 580 | 20241205 | 094500 | 6350653440 | 7220 | 7280 | 7280 | 7150 | 19007 |
| 581 | 20241205 | 094400 | 6213714580 | 7290 | 7340 | 7340 | 7290 | 1684 |
| 582 | 20241205 | 094300 | 6201427050 | 7300 | 7290 | 7350 | 7290 | 1703 |
| 583 | 20241205 | 094200 | 6188971570 | 7290 | 7390 | 7400 | 7210 | 13550 |
| 584 | 20241205 | 094100 | 6089828370 | 7400 | 7340 | 7410 | 7340 | 6194 |
| 585 | 20241205 | 094000 | 6044137820 | 7360 | 7380 | 7490 | 7310 | 11935 |
| 586 | 20241205 | 093900 | 5955497680 | 7380 | 7210 | 7380 | 7190 | 7503 |
| 587 | 20241205 | 093800 | 5900557140 | 7210 | 7200 | 7210 | 7180 | 2352 |
| 588 | 20241205 | 093700 | 5883663030 | 7190 | 7250 | 7260 | 7190 | 11829 |
| 589 | 20241205 | 093600 | 5798190000 | 7240 | 7260 | 7270 | 7230 | 2234 |
| 590 | 20241205 | 093500 | 5781989250 | 7270 | 7290 | 7320 | 7230 | 5472 |
| 591 | 20241205 | 093400 | 5742282060 | 7290 | 7280 | 7290 | 7250 | 994 |
| 592 | 20241205 | 093300 | 5735047780 | 7290 | 7260 | 7290 | 7250 | 2535 |
| 593 | 20241205 | 093200 | 5716617330 | 7260 | 7220 | 7260 | 7220 | 5152 |
| 594 | 20241205 | 093100 | 5679257750 | 7220 | 7210 | 7220 | 7200 | 1120 |
| 595 | 20241205 | 093000 | 5671176060 | 7200 | 7210 | 7220 | 7180 | 1536 |
| 596 | 20241205 | 092900 | 5660128000 | 7210 | 7210 | 7230 | 7170 | 1749 |
| 597 | 20241205 | 092800 | 5647543720 | 7210 | 7090 | 7220 | 7070 | 5585 |
| 598 | 20241205 | 092700 | 5607692790 | 7090 | 7120 | 7210 | 7090 | 5283 |
| 599 | 20241205 | 092600 | 5570012200 | 7120 | 7240 | 7240 | 7040 | 30146 |
| 600 | 20241205 | 092500 | 5355150690 | 7230 | 7320 | 7330 | 7230 | 7347 |
| 601 | 20241205 | 092400 | 5301728130 | 7330 | 7290 | 7330 | 7270 | 3539 |
| 602 | 20241205 | 092300 | 5275906960 | 7290 | 7230 | 7300 | 7230 | 1812 |
| 603 | 20241205 | 092200 | 5262749380 | 7230 | 7380 | 7430 | 7220 | 11074 |
| 604 | 20241205 | 092100 | 5181995200 | 7420 | 7350 | 7480 | 7310 | 8828 |
| 605 | 20241205 | 092000 | 5116941460 | 7350 | 7310 | 7350 | 7300 | 8829 |
| 606 | 20241205 | 091900 | 5052442520 | 7310 | 7350 | 7370 | 7310 | 7138 |
| 607 | 20241205 | 091800 | 5000083040 | 7340 | 7390 | 7440 | 7340 | 17649 |
| 608 | 20241205 | 091700 | 4869971270 | 7400 | 7540 | 7560 | 7350 | 23946 |
| 609 | 20241205 | 091600 | 4692308020 | 7540 | 7540 | 7580 | 7500 | 7378 |
| 610 | 20241205 | 091500 | 4636640370 | 7560 | 7500 | 7560 | 7480 | 5859 |
| 611 | 20241205 | 091400 | 4592537490 | 7510 | 7470 | 7550 | 7450 | 9470 |
| 612 | 20241205 | 091300 | 4521445950 | 7450 | 7510 | 7540 | 7440 | 19118 |
| 613 | 20241205 | 091200 | 4378487030 | 7540 | 7630 | 7630 | 7490 | 20316 |
| 614 | 20241205 | 091100 | 4224973450 | 7630 | 7500 | 7660 | 7450 | 29629 |
| 615 | 20241205 | 091000 | 4000407640 | 7500 | 7450 | 7560 | 7370 | 27156 |
| 616 | 20241205 | 090900 | 3796709530 | 7450 | 7290 | 7510 | 7290 | 38399 |
| 617 | 20241205 | 090800 | 3511804530 | 7310 | 7350 | 7380 | 7290 | 13721 |
| 618 | 20241205 | 090700 | 3411203020 | 7320 | 7240 | 7480 | 7240 | 22024 |
| 619 | 20241205 | 090600 | 3248705540 | 7240 | 7400 | 7480 | 7160 | 67902 |
| 620 | 20241205 | 090500 | 2752509890 | 7370 | 7250 | 7450 | 7200 | 53475 |
| 621 | 20241205 | 090400 | 2361317520 | 7220 | 7190 | 7250 | 7160 | 20984 |
| 622 | 20241205 | 090300 | 2210009870 | 7180 | 7200 | 7280 | 7110 | 18673 |
| 623 | 20241205 | 090200 | 2075460300 | 7230 | 7040 | 7300 | 6980 | 39931 |
| 624 | 20241205 | 090100 | 1791668260 | 7060 | 7040 | 7190 | 6770 | 138277 |
| 625 | 20241205 | 090000 | 818127900 | 7100 | 7440 | 7500 | 7050 | 112043 |