31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 3 | 20241209 | 193000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20241209 | 192900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20241209 | 192800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20241209 | 192700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20241209 | 192600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20241209 | 192500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20241209 | 192400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20241209 | 192300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20241209 | 192200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20241209 | 192100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20241209 | 192000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20241209 | 191900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20241209 | 191800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20241209 | 191700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20241209 | 191600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20241209 | 191500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20241209 | 191400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20241209 | 191300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20241209 | 191200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20241209 | 191100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20241209 | 191000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20241209 | 190900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20241209 | 190800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20241209 | 190700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20241209 | 190600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20241209 | 190500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20241209 | 190400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20241209 | 190300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20241209 | 190200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20241209 | 190100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 33 | 20241209 | 190000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20241209 | 185900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20241209 | 185800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20241209 | 185700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20241209 | 185600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20241209 | 185500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20241209 | 185400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20241209 | 185300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20241209 | 185200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20241209 | 185100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20241209 | 185000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20241209 | 184900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20241209 | 184800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20241209 | 184700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20241209 | 184600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20241209 | 184500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20241209 | 184400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20241209 | 184300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20241209 | 184200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20241209 | 184100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20241209 | 184000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20241209 | 183900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20241209 | 183800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20241209 | 183700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20241209 | 183600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20241209 | 183500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20241209 | 183400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20241209 | 183300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20241209 | 183200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20241209 | 183100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 63 | 20241209 | 183000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20241209 | 182900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20241209 | 182800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20241209 | 182700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20241209 | 182600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20241209 | 182500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20241209 | 182400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20241209 | 182300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20241209 | 182200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20241209 | 182100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20241209 | 182000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20241209 | 181900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20241209 | 181800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20241209 | 181700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20241209 | 181600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20241209 | 181500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20241209 | 181400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20241209 | 181300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20241209 | 181200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20241209 | 181100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20241209 | 181000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20241209 | 180900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20241209 | 180800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20241209 | 180700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20241209 | 180600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20241209 | 180500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20241209 | 180400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20241209 | 180300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20241209 | 180200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20241209 | 180100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 93 | 20241209 | 180000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20241209 | 175900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20241209 | 175800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20241209 | 175700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20241209 | 175600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20241209 | 175500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20241209 | 175400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20241209 | 175300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20241209 | 175200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20241209 | 175100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20241209 | 175000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20241209 | 174900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20241209 | 174800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20241209 | 174700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20241209 | 174600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20241209 | 174500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20241209 | 174400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20241209 | 174300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20241209 | 174200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20241209 | 174100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20241209 | 174000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20241209 | 173900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20241209 | 173800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20241209 | 173700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20241209 | 173600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20241209 | 173500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20241209 | 173400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20241209 | 173300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20241209 | 173200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20241209 | 173100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 123 | 20241209 | 173000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20241209 | 172900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20241209 | 172800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20241209 | 172700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20241209 | 172600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20241209 | 172500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20241209 | 172400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20241209 | 172300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20241209 | 172200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20241209 | 172100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20241209 | 172000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20241209 | 171900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20241209 | 171800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20241209 | 171700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20241209 | 171600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20241209 | 171500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20241209 | 171400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20241209 | 171300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20241209 | 171200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20241209 | 171100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20241209 | 171000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20241209 | 170900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20241209 | 170800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20241209 | 170700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20241209 | 170600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20241209 | 170500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20241209 | 170400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20241209 | 170300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20241209 | 170200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20241209 | 170100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 153 | 20241209 | 170000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20241209 | 165900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20241209 | 165800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20241209 | 165700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20241209 | 165600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20241209 | 165500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20241209 | 165400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20241209 | 165300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20241209 | 165200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20241209 | 165100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20241209 | 165000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20241209 | 164900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20241209 | 164800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20241209 | 164700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20241209 | 164600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20241209 | 164500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20241209 | 164400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20241209 | 164300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20241209 | 164200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20241209 | 164100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20241209 | 164000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20241209 | 163900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20241209 | 163800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20241209 | 163700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20241209 | 163600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20241209 | 163500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20241209 | 163400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20241209 | 163300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20241209 | 163200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20241209 | 163100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 183 | 20241209 | 163000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20241209 | 162900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20241209 | 162800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20241209 | 162700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20241209 | 162600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20241209 | 162500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20241209 | 162400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20241209 | 162300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20241209 | 162200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20241209 | 162100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20241209 | 162000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20241209 | 161900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20241209 | 161800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20241209 | 161700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20241209 | 161600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20241209 | 161500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20241209 | 161400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20241209 | 161300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20241209 | 161200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20241209 | 161100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20241209 | 161000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20241209 | 160900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20241209 | 160800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20241209 | 160700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20241209 | 160600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20241209 | 160500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20241209 | 160400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20241209 | 160300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20241209 | 160200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20241209 | 160100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 213 | 20241209 | 160000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20241209 | 155900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20241209 | 155800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 216 | 20241209 | 155700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20241209 | 155600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 218 | 20241209 | 155500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 219 | 20241209 | 155400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 220 | 20241209 | 155300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 221 | 20241209 | 155200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 222 | 20241209 | 155100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 223 | 20241209 | 155000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 224 | 20241209 | 154900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 225 | 20241209 | 154800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 226 | 20241209 | 154700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 227 | 20241209 | 154600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 228 | 20241209 | 154500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 229 | 20241209 | 154400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 230 | 20241209 | 154300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 231 | 20241209 | 154200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 232 | 20241209 | 154100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 233 | 20241209 | 154000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 234 | 20241209 | 153900 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 235 | 20241209 | 153800 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 236 | 20241209 | 153700 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 237 | 20241209 | 153600 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 238 | 20241209 | 153500 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 239 | 20241209 | 153400 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 240 | 20241209 | 153300 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 241 | 20241209 | 153200 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 242 | 20241209 | 153100 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 243 | 20241209 | 153000 | 2043699500 | 6840 | 6840 | 6840 | 6840 | 7055 |
| 244 | 20241209 | 152900 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20241209 | 152800 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20241209 | 152700 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20241209 | 152600 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20241209 | 152500 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20241209 | 152400 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20241209 | 152300 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20241209 | 152200 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20241209 | 152100 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20241209 | 152000 | 1995443300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20241209 | 151900 | 1995443300 | 6850 | 6870 | 6890 | 6850 | 2449 |
| 255 | 20241209 | 151800 | 1978646570 | 6890 | 6900 | 6900 | 6860 | 7279 |
| 256 | 20241209 | 151700 | 1928564220 | 6900 | 6900 | 6900 | 6890 | 729 |
| 257 | 20241209 | 151600 | 1923536340 | 6910 | 6900 | 6910 | 6900 | 214 |
| 258 | 20241209 | 151500 | 1922057770 | 6910 | 6900 | 6910 | 6890 | 925 |
| 259 | 20241209 | 151400 | 1915674050 | 6910 | 6910 | 6910 | 6900 | 2297 |
| 260 | 20241209 | 151300 | 1899817280 | 6910 | 6910 | 6920 | 6910 | 46 |
| 261 | 20241209 | 151200 | 1899499050 | 6910 | 6920 | 6920 | 6910 | 598 |
| 262 | 20241209 | 151100 | 1895364120 | 6910 | 6910 | 6920 | 6900 | 621 |
| 263 | 20241209 | 151000 | 1891073660 | 6910 | 6930 | 6950 | 6910 | 868 |
| 264 | 20241209 | 150900 | 1885060280 | 6940 | 6930 | 6950 | 6930 | 96 |
| 265 | 20241209 | 150800 | 1884393370 | 6930 | 6930 | 6940 | 6930 | 234 |
| 266 | 20241209 | 150700 | 1882771580 | 6960 | 6940 | 6960 | 6940 | 489 |
| 267 | 20241209 | 150600 | 1879375300 | 6940 | 6940 | 6970 | 6940 | 527 |
| 268 | 20241209 | 150500 | 1875707410 | 6940 | 6970 | 6970 | 6940 | 174 |
| 269 | 20241209 | 150400 | 1874495270 | 6950 | 6940 | 6970 | 6940 | 391 |
| 270 | 20241209 | 150300 | 1871772850 | 6940 | 6940 | 6950 | 6940 | 399 |
| 271 | 20241209 | 150200 | 1869002790 | 6950 | 6950 | 6960 | 6940 | 305 |
| 272 | 20241209 | 150100 | 1866881990 | 6950 | 6920 | 6950 | 6920 | 1546 |
| 273 | 20241209 | 150000 | 1856163850 | 6920 | 6920 | 6920 | 6920 | 521 |
| 274 | 20241209 | 145900 | 1852558530 | 6920 | 6920 | 6920 | 6910 | 324 |
| 275 | 20241209 | 145800 | 1850316770 | 6930 | 6910 | 6930 | 6890 | 430 |
| 276 | 20241209 | 145700 | 1847348470 | 6910 | 6900 | 6910 | 6900 | 923 |
| 277 | 20241209 | 145600 | 1840974760 | 6910 | 6900 | 6910 | 6900 | 91 |
| 278 | 20241209 | 145500 | 1840346690 | 6900 | 6910 | 6920 | 6900 | 1005 |
| 279 | 20241209 | 145400 | 1833401830 | 6920 | 6910 | 6920 | 6910 | 524 |
| 280 | 20241209 | 145300 | 1829776430 | 6910 | 6910 | 6920 | 6900 | 565 |
| 281 | 20241209 | 145200 | 1825871720 | 6920 | 6910 | 6920 | 6900 | 1525 |
| 282 | 20241209 | 145100 | 1815323430 | 6910 | 6900 | 6920 | 6890 | 3170 |
| 283 | 20241209 | 145000 | 1793464000 | 6930 | 6920 | 6930 | 6880 | 3714 |
| 284 | 20241209 | 144900 | 1767792840 | 6920 | 6910 | 6920 | 6910 | 291 |
| 285 | 20241209 | 144800 | 1765779850 | 6910 | 6920 | 6930 | 6910 | 310 |
| 286 | 20241209 | 144700 | 1763633960 | 6920 | 6900 | 6930 | 6890 | 2419 |
| 287 | 20241209 | 144600 | 1746936640 | 6900 | 6930 | 6930 | 6900 | 3599 |
| 288 | 20241209 | 144500 | 1722087660 | 6930 | 6910 | 6930 | 6910 | 484 |
| 289 | 20241209 | 144400 | 1718736210 | 6930 | 6950 | 6960 | 6920 | 890 |
| 290 | 20241209 | 144300 | 1712565720 | 6950 | 6960 | 6960 | 6950 | 168 |
| 291 | 20241209 | 144200 | 1711397930 | 6950 | 6950 | 6950 | 6950 | 8 |
| 292 | 20241209 | 144100 | 1711342330 | 6940 | 6950 | 6980 | 6940 | 1670 |
| 293 | 20241209 | 144000 | 1699704080 | 6950 | 6930 | 6960 | 6920 | 1139 |
| 294 | 20241209 | 143900 | 1691794130 | 6920 | 6930 | 6940 | 6900 | 2678 |
| 295 | 20241209 | 143800 | 1673278900 | 6920 | 6940 | 6940 | 6920 | 690 |
| 296 | 20241209 | 143700 | 1668497500 | 6940 | 6940 | 6940 | 6940 | 17 |
| 297 | 20241209 | 143600 | 1668379520 | 6940 | 6940 | 6940 | 6940 | 119 |
| 298 | 20241209 | 143500 | 1667553660 | 6940 | 6940 | 6940 | 6940 | 57 |
| 299 | 20241209 | 143400 | 1667158080 | 6940 | 6940 | 6950 | 6930 | 436 |
| 300 | 20241209 | 143300 | 1664132280 | 6940 | 6950 | 6950 | 6930 | 1645 |
| 301 | 20241209 | 143200 | 1652721150 | 6950 | 6950 | 6950 | 6950 | 43 |
| 302 | 20241209 | 143100 | 1652422300 | 6950 | 6950 | 6950 | 6940 | 189 |
| 303 | 20241209 | 143000 | 1651110070 | 6950 | 6950 | 6950 | 6930 | 505 |
| 304 | 20241209 | 142900 | 1647600920 | 6930 | 6950 | 6950 | 6930 | 3383 |
| 305 | 20241209 | 142800 | 1624140100 | 6960 | 6960 | 6960 | 6950 | 261 |
| 306 | 20241209 | 142700 | 1622323970 | 6960 | 6960 | 6960 | 6960 | 419 |
| 307 | 20241209 | 142600 | 1619407730 | 6960 | 6960 | 6960 | 6950 | 434 |
| 308 | 20241209 | 142500 | 1616387250 | 6960 | 6950 | 6960 | 6940 | 422 |
| 309 | 20241209 | 142400 | 1613451420 | 6950 | 6970 | 6970 | 6950 | 481 |
| 310 | 20241209 | 142300 | 1610106040 | 6970 | 6960 | 6970 | 6960 | 235 |
| 311 | 20241209 | 142200 | 1608470260 | 6960 | 6960 | 6960 | 6940 | 428 |
| 312 | 20241209 | 142100 | 1605497270 | 6960 | 6970 | 6970 | 6960 | 290 |
| 313 | 20241209 | 142000 | 1603477950 | 6970 | 6970 | 6990 | 6970 | 331 |
| 314 | 20241209 | 141900 | 1601169360 | 6960 | 6970 | 6980 | 6960 | 489 |
| 315 | 20241209 | 141800 | 1597760900 | 6970 | 6970 | 6970 | 6970 | 281 |
| 316 | 20241209 | 141700 | 1595802330 | 6970 | 6960 | 6980 | 6960 | 195 |
| 317 | 20241209 | 141600 | 1594442440 | 6960 | 6970 | 6970 | 6960 | 290 |
| 318 | 20241209 | 141500 | 1592422460 | 6980 | 6960 | 6980 | 6960 | 291 |
| 319 | 20241209 | 141400 | 1590394450 | 6970 | 6970 | 6970 | 6970 | 118 |
| 320 | 20241209 | 141300 | 1589571990 | 6970 | 6960 | 6970 | 6960 | 157 |
| 321 | 20241209 | 141200 | 1588478080 | 6960 | 6950 | 6960 | 6950 | 315 |
| 322 | 20241209 | 141100 | 1586287820 | 6950 | 6950 | 6950 | 6940 | 1277 |
| 323 | 20241209 | 141000 | 1577415170 | 6950 | 6950 | 6950 | 6950 | 19 |
| 324 | 20241209 | 140900 | 1577283120 | 6950 | 6940 | 6950 | 6940 | 72 |
| 325 | 20241209 | 140800 | 1576782740 | 6940 | 6960 | 6960 | 6940 | 288 |
| 326 | 20241209 | 140700 | 1574781150 | 6950 | 6950 | 6950 | 6940 | 307 |
| 327 | 20241209 | 140600 | 1572649290 | 6950 | 6940 | 6950 | 6940 | 22 |
| 328 | 20241209 | 140500 | 1572496420 | 6950 | 6970 | 6970 | 6950 | 363 |
| 329 | 20241209 | 140400 | 1569972620 | 6970 | 6950 | 6970 | 6950 | 107 |
| 330 | 20241209 | 140300 | 1569227170 | 6940 | 6960 | 6960 | 6940 | 519 |
| 331 | 20241209 | 140200 | 1565623640 | 6960 | 6960 | 6960 | 6960 | 18 |
| 332 | 20241209 | 140100 | 1565498360 | 6970 | 6970 | 6970 | 6970 | 1 |
| 333 | 20241209 | 140000 | 1565491390 | 6970 | 6970 | 6980 | 6940 | 1872 |
| 334 | 20241209 | 135900 | 1552478230 | 6970 | 6970 | 6970 | 6970 | 19 |
| 335 | 20241209 | 135800 | 1552345800 | 6980 | 6970 | 6980 | 6970 | 38 |
| 336 | 20241209 | 135700 | 1552080810 | 6960 | 6980 | 6990 | 6960 | 777 |
| 337 | 20241209 | 135600 | 1546661450 | 6970 | 6990 | 6990 | 6970 | 30 |
| 338 | 20241209 | 135500 | 1546452000 | 6990 | 6990 | 7000 | 6980 | 705 |
| 339 | 20241209 | 135400 | 1541527490 | 6990 | 6990 | 7000 | 6990 | 152 |
| 340 | 20241209 | 135300 | 1540464910 | 6980 | 6970 | 6990 | 6970 | 1916 |
| 341 | 20241209 | 135200 | 1527089570 | 6970 | 6970 | 6970 | 6970 | 160 |
| 342 | 20241209 | 135100 | 1525974370 | 6970 | 6970 | 6970 | 6970 | 17 |
| 343 | 20241209 | 135000 | 1525855880 | 6970 | 6970 | 6970 | 6960 | 122 |
| 344 | 20241209 | 134900 | 1525006330 | 6970 | 6970 | 6970 | 6970 | 556 |
| 345 | 20241209 | 134800 | 1521131010 | 6970 | 6960 | 6970 | 6960 | 610 |
| 346 | 20241209 | 134700 | 1516880490 | 6960 | 6950 | 6960 | 6950 | 118 |
| 347 | 20241209 | 134600 | 1516060210 | 6960 | 6960 | 6960 | 6960 | 240 |
| 348 | 20241209 | 134500 | 1514389810 | 6960 | 6960 | 6960 | 6950 | 272 |
| 349 | 20241209 | 134400 | 1512496700 | 6950 | 6960 | 6960 | 6950 | 1137 |
| 350 | 20241209 | 134300 | 1504593540 | 6960 | 6950 | 6960 | 6950 | 53 |
| 351 | 20241209 | 134200 | 1504224860 | 6960 | 6950 | 6960 | 6950 | 885 |
| 352 | 20241209 | 134100 | 1498066440 | 6950 | 6950 | 6950 | 6950 | 19 |
| 353 | 20241209 | 134000 | 1497934390 | 6950 | 6950 | 6950 | 6950 | 135 |
| 354 | 20241209 | 133900 | 1496996140 | 6960 | 6960 | 6960 | 6960 | 68 |
| 355 | 20241209 | 133800 | 1496522860 | 6970 | 6940 | 6970 | 6940 | 2178 |
| 356 | 20241209 | 133700 | 1481369770 | 6940 | 6940 | 6950 | 6940 | 974 |
| 357 | 20241209 | 133600 | 1474610040 | 6940 | 6950 | 6950 | 6940 | 87 |
| 358 | 20241209 | 133500 | 1474005590 | 6960 | 6950 | 6960 | 6940 | 498 |
| 359 | 20241209 | 133400 | 1470544090 | 6950 | 6960 | 6960 | 6950 | 685 |
| 360 | 20241209 | 133300 | 1465778270 | 6970 | 6960 | 6970 | 6960 | 35 |
| 361 | 20241209 | 133200 | 1465534480 | 6970 | 6970 | 6970 | 6970 | 17 |
| 362 | 20241209 | 133100 | 1465415990 | 6960 | 6960 | 6970 | 6960 | 69 |
| 363 | 20241209 | 133000 | 1464935580 | 6960 | 6970 | 6970 | 6950 | 2180 |
| 364 | 20241209 | 132900 | 1449774030 | 6980 | 6970 | 6980 | 6970 | 70 |
| 365 | 20241209 | 132800 | 1449285700 | 6980 | 6970 | 6980 | 6970 | 74 |
| 366 | 20241209 | 132700 | 1448769450 | 6970 | 6980 | 6980 | 6970 | 189 |
| 367 | 20241209 | 132600 | 1447450240 | 6980 | 6970 | 6980 | 6970 | 477 |
| 368 | 20241209 | 132500 | 1444120880 | 6980 | 6970 | 6980 | 6970 | 1673 |
| 369 | 20241209 | 132400 | 1432452130 | 6970 | 6960 | 6970 | 6950 | 2318 |
| 370 | 20241209 | 132300 | 1416316360 | 6960 | 6960 | 6960 | 6960 | 39 |
| 371 | 20241209 | 132200 | 1416044920 | 6960 | 6960 | 6960 | 6960 | 19 |
| 372 | 20241209 | 132100 | 1415912680 | 6960 | 6970 | 6970 | 6960 | 737 |
| 373 | 20241209 | 132000 | 1410782360 | 6970 | 6960 | 6970 | 6960 | 65 |
| 374 | 20241209 | 131900 | 1410329330 | 6960 | 6980 | 6980 | 6960 | 455 |
| 375 | 20241209 | 131800 | 1407156890 | 6970 | 6980 | 6980 | 6970 | 124 |
| 376 | 20241209 | 131700 | 1406291430 | 6970 | 6990 | 6990 | 6970 | 765 |
| 377 | 20241209 | 131600 | 1400957170 | 6990 | 6990 | 7000 | 6990 | 70 |
| 378 | 20241209 | 131500 | 1400467770 | 7000 | 6980 | 7010 | 6980 | 872 |
| 379 | 20241209 | 131400 | 1394371150 | 6990 | 6990 | 6990 | 6990 | 2 |
| 380 | 20241209 | 131300 | 1394357170 | 6990 | 6960 | 7010 | 6960 | 5522 |
| 381 | 20241209 | 131200 | 1355881170 | 6960 | 6960 | 6960 | 6950 | 612 |
| 382 | 20241209 | 131100 | 1351621760 | 6960 | 6950 | 6960 | 6950 | 911 |
| 383 | 20241209 | 131000 | 1345288590 | 6950 | 6960 | 6970 | 6940 | 1950 |
| 384 | 20241209 | 130900 | 1331731590 | 6970 | 6970 | 6980 | 6960 | 170 |
| 385 | 20241209 | 130800 | 1330546760 | 6970 | 6970 | 6990 | 6960 | 712 |
| 386 | 20241209 | 130700 | 1325583030 | 6970 | 6980 | 6990 | 6970 | 417 |
| 387 | 20241209 | 130600 | 1322672110 | 6990 | 7000 | 7010 | 6980 | 3504 |
| 388 | 20241209 | 130500 | 1298171250 | 6980 | 7010 | 7010 | 6970 | 775 |
| 389 | 20241209 | 130400 | 1292760930 | 7010 | 6970 | 7010 | 6970 | 3949 |
| 390 | 20241209 | 130300 | 1265157670 | 6980 | 6960 | 6980 | 6960 | 392 |
| 391 | 20241209 | 130200 | 1262425420 | 6960 | 6980 | 6980 | 6960 | 552 |
| 392 | 20241209 | 130100 | 1258580310 | 6970 | 6980 | 6990 | 6970 | 785 |
| 393 | 20241209 | 130000 | 1253106390 | 6980 | 6980 | 7000 | 6980 | 115 |
| 394 | 20241209 | 125900 | 1252302870 | 6980 | 6990 | 7000 | 6980 | 218 |
| 395 | 20241209 | 125800 | 1250777360 | 6980 | 6970 | 7010 | 6970 | 252 |
| 396 | 20241209 | 125700 | 1249015690 | 6980 | 6980 | 7000 | 6970 | 306 |
| 397 | 20241209 | 125600 | 1246877300 | 6970 | 6960 | 7000 | 6960 | 800 |
| 398 | 20241209 | 125500 | 1241300240 | 6960 | 6980 | 7000 | 6960 | 370 |
| 399 | 20241209 | 125400 | 1238720770 | 6980 | 6980 | 7000 | 6970 | 978 |
| 400 | 20241209 | 125300 | 1231897580 | 6980 | 6980 | 6990 | 6980 | 517 |
| 401 | 20241209 | 125200 | 1228284330 | 6980 | 6980 | 6990 | 6980 | 247 |
| 402 | 20241209 | 125100 | 1226558090 | 6980 | 6980 | 6990 | 6980 | 134 |
| 403 | 20241209 | 125000 | 1225622600 | 6990 | 6980 | 7000 | 6980 | 359 |
| 404 | 20241209 | 124900 | 1223113150 | 6980 | 6970 | 6980 | 6970 | 88 |
| 405 | 20241209 | 124800 | 1222499360 | 6970 | 6980 | 6980 | 6970 | 525 |
| 406 | 20241209 | 124700 | 1218839860 | 6990 | 6980 | 6990 | 6980 | 96 |
| 407 | 20241209 | 124600 | 1218169040 | 6980 | 6980 | 6980 | 6970 | 402 |
| 408 | 20241209 | 124500 | 1215364970 | 6970 | 6980 | 6990 | 6970 | 508 |
| 409 | 20241209 | 124400 | 1211819070 | 6980 | 6990 | 7000 | 6980 | 350 |
| 410 | 20241209 | 124300 | 1209373430 | 6990 | 7000 | 7010 | 6990 | 868 |
| 411 | 20241209 | 124200 | 1203299530 | 7010 | 7000 | 7010 | 7000 | 365 |
| 412 | 20241209 | 124100 | 1200741950 | 7000 | 6990 | 7010 | 6990 | 302 |
| 413 | 20241209 | 124000 | 1198628380 | 7000 | 7000 | 7010 | 6990 | 150 |
| 414 | 20241209 | 123900 | 1197578320 | 7000 | 7000 | 7010 | 6990 | 1356 |
| 415 | 20241209 | 123800 | 1188095820 | 6990 | 7000 | 7000 | 6990 | 1057 |
| 416 | 20241209 | 123700 | 1180706820 | 7000 | 7000 | 7000 | 6990 | 412 |
| 417 | 20241209 | 123600 | 1177823850 | 7000 | 6990 | 7000 | 6990 | 129 |
| 418 | 20241209 | 123500 | 1176920960 | 6990 | 6990 | 7000 | 6990 | 167 |
| 419 | 20241209 | 123400 | 1175753440 | 6990 | 6990 | 6990 | 6990 | 699 |
| 420 | 20241209 | 123300 | 1170867430 | 7000 | 7000 | 7000 | 7000 | 17 |
| 421 | 20241209 | 123200 | 1170748430 | 7000 | 7000 | 7000 | 7000 | 17 |
| 422 | 20241209 | 123100 | 1170629430 | 7000 | 7000 | 7000 | 7000 | 318 |
| 423 | 20241209 | 123000 | 1168403430 | 7000 | 7000 | 7000 | 7000 | 46 |
| 424 | 20241209 | 122900 | 1168081430 | 7000 | 6990 | 7000 | 6990 | 20 |
| 425 | 20241209 | 122800 | 1167941450 | 6990 | 6990 | 7000 | 6990 | 475 |
| 426 | 20241209 | 122700 | 1164619020 | 7000 | 7000 | 7000 | 7000 | 219 |
| 427 | 20241209 | 122600 | 1163086020 | 7000 | 7000 | 7000 | 7000 | 105 |
| 428 | 20241209 | 122500 | 1162351020 | 7000 | 7010 | 7010 | 7000 | 92 |
| 429 | 20241209 | 122400 | 1161707000 | 7000 | 6990 | 7010 | 6990 | 256 |
| 430 | 20241209 | 122300 | 1159916410 | 6990 | 6990 | 6990 | 6990 | 19 |
| 431 | 20241209 | 122200 | 1159783600 | 6980 | 7010 | 7010 | 6980 | 1791 |
| 432 | 20241209 | 122100 | 1147253960 | 7010 | 7020 | 7020 | 7010 | 147 |
| 433 | 20241209 | 122000 | 1146222470 | 7010 | 7010 | 7020 | 7010 | 371 |
| 434 | 20241209 | 121900 | 1143621540 | 7010 | 7020 | 7020 | 7010 | 37 |
| 435 | 20241209 | 121800 | 1143362000 | 7020 | 7020 | 7030 | 7020 | 150 |
| 436 | 20241209 | 121700 | 1142308370 | 7030 | 7020 | 7030 | 7020 | 377 |
| 437 | 20241209 | 121600 | 1139661630 | 7020 | 7020 | 7030 | 7020 | 528 |
| 438 | 20241209 | 121500 | 1135954580 | 7020 | 7020 | 7030 | 7010 | 567 |
| 439 | 20241209 | 121400 | 1131974340 | 7030 | 7030 | 7030 | 7030 | 17 |
| 440 | 20241209 | 121300 | 1131854830 | 7030 | 7030 | 7030 | 7030 | 106 |
| 441 | 20241209 | 121200 | 1131109650 | 7030 | 7030 | 7030 | 7030 | 462 |
| 442 | 20241209 | 121100 | 1127861790 | 7030 | 7030 | 7030 | 7010 | 383 |
| 443 | 20241209 | 121000 | 1125169590 | 7020 | 7020 | 7020 | 7020 | 48 |
| 444 | 20241209 | 120900 | 1124832630 | 7020 | 7030 | 7030 | 7020 | 194 |
| 445 | 20241209 | 120800 | 1123469170 | 7030 | 7020 | 7030 | 7020 | 1407 |
| 446 | 20241209 | 120700 | 1113583990 | 7020 | 7010 | 7030 | 7010 | 1076 |
| 447 | 20241209 | 120600 | 1106030220 | 7020 | 7020 | 7020 | 7020 | 147 |
| 448 | 20241209 | 120500 | 1104998280 | 7020 | 7020 | 7020 | 7020 | 158 |
| 449 | 20241209 | 120400 | 1103889120 | 7010 | 7010 | 7010 | 7000 | 655 |
| 450 | 20241209 | 120300 | 1099297650 | 7010 | 7010 | 7010 | 7010 | 145 |
| 451 | 20241209 | 120200 | 1098281200 | 7000 | 7010 | 7010 | 7000 | 67 |
| 452 | 20241209 | 120100 | 1097812030 | 7010 | 7010 | 7010 | 7010 | 46 |
| 453 | 20241209 | 120000 | 1097489570 | 7010 | 7010 | 7010 | 7010 | 34 |
| 454 | 20241209 | 115900 | 1097251230 | 7010 | 7010 | 7010 | 7010 | 118 |
| 455 | 20241209 | 115800 | 1096424050 | 7010 | 7020 | 7020 | 7000 | 944 |
| 456 | 20241209 | 115700 | 1089807420 | 7020 | 7020 | 7020 | 7020 | 207 |
| 457 | 20241209 | 115600 | 1088354280 | 7020 | 7020 | 7020 | 7020 | 17 |
| 458 | 20241209 | 115500 | 1088234940 | 7020 | 7000 | 7020 | 7000 | 1491 |
| 459 | 20241209 | 115400 | 1077768290 | 7010 | 7010 | 7010 | 7010 | 363 |
| 460 | 20241209 | 115300 | 1075223660 | 7000 | 6990 | 7000 | 6990 | 493 |
| 461 | 20241209 | 115200 | 1071773020 | 6990 | 6990 | 6990 | 6990 | 206 |
| 462 | 20241209 | 115100 | 1070333080 | 6990 | 6990 | 6990 | 6990 | 239 |
| 463 | 20241209 | 115000 | 1068662470 | 6990 | 6990 | 6990 | 6990 | 82 |
| 464 | 20241209 | 114900 | 1068089290 | 6990 | 6980 | 6990 | 6980 | 116 |
| 465 | 20241209 | 114800 | 1067279440 | 6990 | 7000 | 7000 | 6990 | 1455 |
| 466 | 20241209 | 114700 | 1057108210 | 7000 | 6990 | 7000 | 6990 | 215 |
| 467 | 20241209 | 114600 | 1055604410 | 7000 | 7000 | 7000 | 7000 | 17 |
| 468 | 20241209 | 114500 | 1055485410 | 7000 | 7000 | 7000 | 7000 | 125 |
| 469 | 20241209 | 114400 | 1054610410 | 7000 | 7000 | 7010 | 7000 | 480 |
| 470 | 20241209 | 114300 | 1051248350 | 7000 | 7000 | 7000 | 7000 | 218 |
| 471 | 20241209 | 114200 | 1049722350 | 7000 | 7000 | 7000 | 7000 | 240 |
| 472 | 20241209 | 114100 | 1048042350 | 7000 | 6990 | 7000 | 6990 | 167 |
| 473 | 20241209 | 114000 | 1046874850 | 6990 | 7000 | 7000 | 6990 | 522 |
| 474 | 20241209 | 113900 | 1043223950 | 7000 | 7000 | 7010 | 6990 | 384 |
| 475 | 20241209 | 113800 | 1040534010 | 7000 | 7000 | 7010 | 7000 | 543 |
| 476 | 20241209 | 113700 | 1036730740 | 7000 | 7010 | 7020 | 7000 | 219 |
| 477 | 20241209 | 113600 | 1035196350 | 7000 | 7010 | 7010 | 6990 | 1172 |
| 478 | 20241209 | 113500 | 1026992210 | 7000 | 7010 | 7010 | 7000 | 386 |
| 479 | 20241209 | 113400 | 1024287450 | 7010 | 7020 | 7020 | 7010 | 299 |
| 480 | 20241209 | 113300 | 1022190890 | 7020 | 7030 | 7030 | 7020 | 202 |
| 481 | 20241209 | 113200 | 1020772630 | 7030 | 7030 | 7030 | 7030 | 268 |
| 482 | 20241209 | 113100 | 1018888590 | 7030 | 7010 | 7030 | 7010 | 395 |
| 483 | 20241209 | 113000 | 1016115800 | 7030 | 7020 | 7040 | 6990 | 3234 |
| 484 | 20241209 | 112900 | 993439810 | 7020 | 7020 | 7030 | 7020 | 162 |
| 485 | 20241209 | 112800 | 992302190 | 7020 | 7020 | 7040 | 7020 | 1701 |
| 486 | 20241209 | 112700 | 980354820 | 7020 | 7020 | 7020 | 7010 | 201 |
| 487 | 20241209 | 112600 | 978945560 | 7020 | 7010 | 7020 | 7010 | 453 |
| 488 | 20241209 | 112500 | 975769380 | 7010 | 7010 | 7020 | 7010 | 39 |
| 489 | 20241209 | 112400 | 975495820 | 7010 | 7010 | 7020 | 7010 | 1667 |
| 490 | 20241209 | 112300 | 963794850 | 7020 | 7010 | 7040 | 7010 | 610 |
| 491 | 20241209 | 112200 | 959510440 | 7010 | 7010 | 7010 | 7000 | 3247 |
| 492 | 20241209 | 112100 | 936770070 | 7010 | 7020 | 7020 | 7010 | 217 |
| 493 | 20241209 | 112000 | 935248730 | 7020 | 7010 | 7020 | 7010 | 49 |
| 494 | 20241209 | 111900 | 934904840 | 7010 | 7010 | 7020 | 7010 | 904 |
| 495 | 20241209 | 111800 | 928566550 | 7010 | 7030 | 7030 | 7010 | 1240 |
| 496 | 20241209 | 111700 | 919866160 | 7020 | 7040 | 7040 | 7020 | 169 |
| 497 | 20241209 | 111600 | 918678220 | 7030 | 7030 | 7030 | 7030 | 686 |
| 498 | 20241209 | 111500 | 913855640 | 7030 | 7020 | 7030 | 7020 | 502 |
| 499 | 20241209 | 111400 | 910331080 | 7010 | 7000 | 7010 | 7000 | 490 |
| 500 | 20241209 | 111300 | 906897110 | 7000 | 6980 | 7000 | 6980 | 357 |
| 501 | 20241209 | 111200 | 904401800 | 6980 | 6990 | 7000 | 6980 | 333 |
| 502 | 20241209 | 111100 | 902074220 | 7000 | 7000 | 7000 | 7000 | 33 |
| 503 | 20241209 | 111000 | 901843220 | 7000 | 7000 | 7010 | 7000 | 556 |
| 504 | 20241209 | 110900 | 897950960 | 7000 | 6990 | 7000 | 6990 | 150 |
| 505 | 20241209 | 110800 | 896902290 | 6980 | 6990 | 6990 | 6980 | 268 |
| 506 | 20241209 | 110700 | 895028980 | 6990 | 7000 | 7000 | 6990 | 59 |
| 507 | 20241209 | 110600 | 894616160 | 7000 | 7000 | 7000 | 6990 | 49 |
| 508 | 20241209 | 110500 | 894273400 | 6990 | 6980 | 7000 | 6980 | 79 |
| 509 | 20241209 | 110400 | 893721570 | 6980 | 7000 | 7010 | 6960 | 1296 |
| 510 | 20241209 | 110300 | 884672990 | 7000 | 6990 | 7010 | 6990 | 220 |
| 511 | 20241209 | 110200 | 883134400 | 6990 | 7010 | 7020 | 6990 | 922 |
| 512 | 20241209 | 110100 | 876674890 | 7010 | 7030 | 7030 | 7010 | 2047 |
| 513 | 20241209 | 110000 | 862305620 | 7030 | 7060 | 7060 | 7030 | 40 |
| 514 | 20241209 | 105900 | 862024150 | 7020 | 7030 | 7070 | 7020 | 2282 |
| 515 | 20241209 | 105800 | 845963480 | 7030 | 7050 | 7050 | 7030 | 210 |
| 516 | 20241209 | 105700 | 844485400 | 7020 | 7050 | 7050 | 7020 | 133 |
| 517 | 20241209 | 105600 | 843548410 | 7030 | 7050 | 7050 | 7030 | 83 |
| 518 | 20241209 | 105500 | 842964820 | 7050 | 7050 | 7050 | 7050 | 8 |
| 519 | 20241209 | 105400 | 842908420 | 7020 | 7040 | 7040 | 7020 | 723 |
| 520 | 20241209 | 105300 | 837823500 | 7040 | 7050 | 7060 | 7040 | 1058 |
| 521 | 20241209 | 105200 | 830364410 | 7050 | 7060 | 7060 | 7040 | 292 |
| 522 | 20241209 | 105100 | 828303880 | 7040 | 7050 | 7070 | 7040 | 1138 |
| 523 | 20241209 | 105000 | 820262980 | 7060 | 7060 | 7060 | 7060 | 714 |
| 524 | 20241209 | 104900 | 815222140 | 7030 | 7040 | 7060 | 7030 | 624 |
| 525 | 20241209 | 104800 | 810825900 | 7040 | 7050 | 7060 | 7040 | 232 |
| 526 | 20241209 | 104700 | 809189490 | 7050 | 7040 | 7050 | 7040 | 424 |
| 527 | 20241209 | 104600 | 806202040 | 7050 | 7040 | 7050 | 7040 | 85 |
| 528 | 20241209 | 104500 | 805602800 | 7050 | 7030 | 7050 | 7030 | 424 |
| 529 | 20241209 | 104400 | 802616030 | 7030 | 7050 | 7050 | 7030 | 342 |
| 530 | 20241209 | 104300 | 800204970 | 7040 | 7040 | 7050 | 7040 | 266 |
| 531 | 20241209 | 104200 | 798330470 | 7050 | 7040 | 7050 | 7020 | 268 |
| 532 | 20241209 | 104100 | 796443820 | 7040 | 7060 | 7060 | 7040 | 366 |
| 533 | 20241209 | 104000 | 793865140 | 7050 | 7050 | 7050 | 7050 | 1041 |
| 534 | 20241209 | 103900 | 786526090 | 7050 | 7050 | 7050 | 7050 | 142 |
| 535 | 20241209 | 103800 | 785524990 | 7050 | 7050 | 7050 | 7050 | 100 |
| 536 | 20241209 | 103700 | 784819990 | 7040 | 7030 | 7040 | 7030 | 40 |
| 537 | 20241209 | 103600 | 784538430 | 7030 | 7030 | 7040 | 7030 | 319 |
| 538 | 20241209 | 103500 | 782295560 | 7030 | 7030 | 7050 | 7030 | 458 |
| 539 | 20241209 | 103400 | 779072170 | 7030 | 7050 | 7050 | 7030 | 304 |
| 540 | 20241209 | 103300 | 776931770 | 7050 | 7040 | 7050 | 7020 | 1198 |
| 541 | 20241209 | 103200 | 768497990 | 7040 | 7040 | 7040 | 7030 | 250 |
| 542 | 20241209 | 103100 | 766739390 | 7040 | 7030 | 7040 | 7020 | 343 |
| 543 | 20241209 | 103000 | 764327040 | 7030 | 7020 | 7030 | 7020 | 242 |
| 544 | 20241209 | 102900 | 762626970 | 7020 | 7020 | 7020 | 7000 | 339 |
| 545 | 20241209 | 102800 | 760248090 | 7020 | 7010 | 7020 | 7010 | 174 |
| 546 | 20241209 | 102700 | 759027110 | 7020 | 7020 | 7020 | 7020 | 188 |
| 547 | 20241209 | 102600 | 757707350 | 7020 | 7010 | 7020 | 7010 | 154 |
| 548 | 20241209 | 102500 | 756626360 | 7020 | 6980 | 7020 | 6980 | 5841 |
| 549 | 20241209 | 102400 | 715777030 | 6980 | 6980 | 6980 | 6980 | 338 |
| 550 | 20241209 | 102300 | 713417790 | 6980 | 6970 | 6980 | 6960 | 1114 |
| 551 | 20241209 | 102200 | 705653640 | 6970 | 6970 | 6970 | 6970 | 41 |
| 552 | 20241209 | 102100 | 705367870 | 6970 | 6970 | 6970 | 6970 | 2 |
| 553 | 20241209 | 102000 | 705353930 | 6970 | 6960 | 6980 | 6960 | 417 |
| 554 | 20241209 | 101900 | 702447860 | 6960 | 6960 | 6960 | 6960 | 10 |
| 555 | 20241209 | 101800 | 702378260 | 6960 | 6980 | 6980 | 6960 | 633 |
| 556 | 20241209 | 101700 | 697966660 | 6980 | 6980 | 6980 | 6980 | 101 |
| 557 | 20241209 | 101600 | 697261680 | 6980 | 6970 | 6980 | 6960 | 272 |
| 558 | 20241209 | 101500 | 695364630 | 6970 | 6970 | 6970 | 6970 | 293 |
| 559 | 20241209 | 101400 | 693322420 | 6970 | 6970 | 6970 | 6950 | 384 |
| 560 | 20241209 | 101300 | 690652370 | 6980 | 6960 | 6980 | 6960 | 1672 |
| 561 | 20241209 | 101200 | 679000850 | 6960 | 6960 | 6960 | 6950 | 1261 |
| 562 | 20241209 | 101100 | 670234690 | 6960 | 6970 | 6970 | 6960 | 413 |
| 563 | 20241209 | 101000 | 667359110 | 6970 | 6960 | 6970 | 6960 | 76 |
| 564 | 20241209 | 100900 | 666829890 | 6960 | 6960 | 6960 | 6960 | 632 |
| 565 | 20241209 | 100800 | 662431170 | 6960 | 6970 | 6970 | 6960 | 940 |
| 566 | 20241209 | 100700 | 655884800 | 6970 | 6980 | 6980 | 6970 | 297 |
| 567 | 20241209 | 100600 | 653814690 | 6980 | 6980 | 6980 | 6980 | 1 |
| 568 | 20241209 | 100500 | 653807710 | 6980 | 6970 | 6980 | 6970 | 190 |
| 569 | 20241209 | 100400 | 652483300 | 6980 | 6980 | 6980 | 6980 | 5 |
| 570 | 20241209 | 100300 | 652448400 | 6980 | 6970 | 6980 | 6970 | 317 |
| 571 | 20241209 | 100200 | 650238640 | 6970 | 6980 | 6980 | 6970 | 306 |
| 572 | 20241209 | 100100 | 648102850 | 6980 | 6980 | 6990 | 6980 | 962 |
| 573 | 20241209 | 100000 | 641381450 | 6990 | 6990 | 6990 | 6990 | 14 |
| 574 | 20241209 | 095900 | 641283590 | 6980 | 6990 | 6990 | 6980 | 272 |
| 575 | 20241209 | 095800 | 639384860 | 6990 | 6990 | 6990 | 6990 | 167 |
| 576 | 20241209 | 095700 | 638217530 | 6990 | 6990 | 7000 | 6980 | 931 |
| 577 | 20241209 | 095600 | 631708670 | 7000 | 6980 | 7000 | 6980 | 314 |
| 578 | 20241209 | 095500 | 629514450 | 6990 | 6970 | 6990 | 6960 | 418 |
| 579 | 20241209 | 095400 | 626598250 | 6960 | 6970 | 6970 | 6940 | 295 |
| 580 | 20241209 | 095300 | 624543840 | 6950 | 6960 | 6970 | 6950 | 710 |
| 581 | 20241209 | 095200 | 619607820 | 6960 | 6970 | 6970 | 6950 | 936 |
| 582 | 20241209 | 095100 | 613091380 | 6980 | 6980 | 6980 | 6980 | 20 |
| 583 | 20241209 | 095000 | 612951780 | 6980 | 6980 | 6980 | 6980 | 541 |
| 584 | 20241209 | 094900 | 609175600 | 6990 | 6990 | 6990 | 6980 | 279 |
| 585 | 20241209 | 094800 | 607227440 | 6990 | 6980 | 6990 | 6970 | 503 |
| 586 | 20241209 | 094700 | 603717700 | 6980 | 6980 | 6990 | 6980 | 539 |
| 587 | 20241209 | 094600 | 599954150 | 6990 | 6960 | 7000 | 6960 | 2241 |
| 588 | 20241209 | 094500 | 584315310 | 6960 | 6940 | 6960 | 6940 | 426 |
| 589 | 20241209 | 094400 | 581357970 | 6940 | 6940 | 6940 | 6940 | 70 |
| 590 | 20241209 | 094300 | 580872170 | 6940 | 6950 | 6950 | 6940 | 389 |
| 591 | 20241209 | 094200 | 578172410 | 6970 | 6960 | 6980 | 6940 | 1863 |
| 592 | 20241209 | 094100 | 565209490 | 6970 | 6970 | 6970 | 6950 | 588 |
| 593 | 20241209 | 094000 | 561119930 | 6970 | 6960 | 6970 | 6950 | 1894 |
| 594 | 20241209 | 093900 | 547947080 | 6960 | 6930 | 6960 | 6920 | 867 |
| 595 | 20241209 | 093800 | 541931910 | 6920 | 6930 | 6940 | 6920 | 343 |
| 596 | 20241209 | 093700 | 539557730 | 6930 | 6920 | 6930 | 6920 | 263 |
| 597 | 20241209 | 093600 | 537736010 | 6920 | 6940 | 6960 | 6920 | 843 |
| 598 | 20241209 | 093500 | 531886660 | 6970 | 6940 | 6970 | 6940 | 1096 |
| 599 | 20241209 | 093400 | 524277870 | 6940 | 6970 | 6970 | 6930 | 1626 |
| 600 | 20241209 | 093300 | 512989450 | 6970 | 6960 | 6970 | 6960 | 399 |
| 601 | 20241209 | 093200 | 510209230 | 6940 | 6920 | 6960 | 6920 | 5097 |
| 602 | 20241209 | 093100 | 474872640 | 6920 | 6900 | 6920 | 6890 | 1472 |
| 603 | 20241209 | 093000 | 464711350 | 6900 | 6900 | 6920 | 6880 | 3088 |
| 604 | 20241209 | 092900 | 443404150 | 6910 | 6900 | 6910 | 6900 | 967 |
| 605 | 20241209 | 092800 | 436731410 | 6890 | 6890 | 6900 | 6880 | 1077 |
| 606 | 20241209 | 092700 | 429314970 | 6900 | 6910 | 6910 | 6880 | 2973 |
| 607 | 20241209 | 092600 | 408832780 | 6910 | 6880 | 6910 | 6880 | 621 |
| 608 | 20241209 | 092500 | 404550090 | 6880 | 6900 | 6910 | 6880 | 605 |
| 609 | 20241209 | 092400 | 400381140 | 6890 | 6900 | 6910 | 6880 | 2972 |
| 610 | 20241209 | 092300 | 379919250 | 6910 | 6910 | 6920 | 6910 | 678 |
| 611 | 20241209 | 092200 | 375233150 | 6900 | 6900 | 6910 | 6890 | 689 |
| 612 | 20241209 | 092100 | 370477850 | 6900 | 6920 | 6920 | 6890 | 1772 |
| 613 | 20241209 | 092000 | 358258150 | 6910 | 6920 | 6920 | 6900 | 347 |
| 614 | 20241209 | 091900 | 355863580 | 6920 | 6900 | 6920 | 6900 | 69 |
| 615 | 20241209 | 091800 | 355386880 | 6900 | 6930 | 6930 | 6900 | 50 |
| 616 | 20241209 | 091700 | 355041770 | 6930 | 6930 | 6930 | 6900 | 5832 |
| 617 | 20241209 | 091600 | 314789820 | 6930 | 6930 | 6930 | 6910 | 1117 |
| 618 | 20241209 | 091500 | 307052130 | 6930 | 6950 | 6960 | 6930 | 1403 |
| 619 | 20241209 | 091400 | 297313980 | 6950 | 6960 | 6970 | 6940 | 307 |
| 620 | 20241209 | 091300 | 295180360 | 6960 | 6980 | 6990 | 6950 | 883 |
| 621 | 20241209 | 091200 | 289025770 | 6980 | 6970 | 7000 | 6970 | 783 |
| 622 | 20241209 | 091100 | 283559320 | 6970 | 6950 | 6980 | 6950 | 863 |
| 623 | 20241209 | 091000 | 277542930 | 6940 | 6990 | 6990 | 6940 | 530 |
| 624 | 20241209 | 090900 | 273851930 | 7000 | 6980 | 7020 | 6960 | 2658 |
| 625 | 20241209 | 090800 | 255254560 | 6960 | 6980 | 7010 | 6960 | 2592 |
| 626 | 20241209 | 090700 | 237137970 | 6970 | 6970 | 6980 | 6930 | 2905 |
| 627 | 20241209 | 090600 | 216897610 | 6940 | 6940 | 6990 | 6930 | 4578 |
| 628 | 20241209 | 090500 | 185057460 | 6940 | 6980 | 6990 | 6940 | 3823 |
| 629 | 20241209 | 090400 | 158427300 | 6980 | 7000 | 7030 | 6950 | 2757 |
| 630 | 20241209 | 090300 | 139154650 | 7030 | 7020 | 7030 | 6990 | 3599 |
| 631 | 20241209 | 090200 | 113935630 | 7020 | 7030 | 7030 | 6990 | 1184 |
| 632 | 20241209 | 090100 | 105621780 | 7030 | 6970 | 7060 | 6910 | 4361 |
| 633 | 20241209 | 090000 | 75049300 | 6980 | 6900 | 7050 | 6900 | 10851 |