31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 193100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 3 | 20241204 | 193000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20241204 | 192900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20241204 | 192800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20241204 | 192700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20241204 | 192600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20241204 | 192500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20241204 | 192400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20241204 | 192300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20241204 | 192200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20241204 | 192100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20241204 | 192000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20241204 | 191900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20241204 | 191800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20241204 | 191700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20241204 | 191600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20241204 | 191500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20241204 | 191400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20241204 | 191300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20241204 | 191200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20241204 | 191100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20241204 | 191000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20241204 | 190900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20241204 | 190800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20241204 | 190700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20241204 | 190600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20241204 | 190500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20241204 | 190400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20241204 | 190300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20241204 | 190200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20241204 | 190100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 33 | 20241204 | 190000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20241204 | 185900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20241204 | 185800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20241204 | 185700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20241204 | 185600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20241204 | 185500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20241204 | 185400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20241204 | 185300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20241204 | 185200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20241204 | 185100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20241204 | 185000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20241204 | 184900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20241204 | 184800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20241204 | 184700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20241204 | 184600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20241204 | 184500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20241204 | 184400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20241204 | 184300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20241204 | 184200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20241204 | 184100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20241204 | 184000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20241204 | 183900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20241204 | 183800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20241204 | 183700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20241204 | 183600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20241204 | 183500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20241204 | 183400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20241204 | 183300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20241204 | 183200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20241204 | 183100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 63 | 20241204 | 183000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20241204 | 182900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20241204 | 182800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20241204 | 182700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20241204 | 182600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20241204 | 182500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20241204 | 182400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20241204 | 182300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20241204 | 182200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20241204 | 182100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20241204 | 182000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20241204 | 181900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20241204 | 181800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20241204 | 181700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20241204 | 181600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20241204 | 181500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20241204 | 181400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20241204 | 181300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20241204 | 181200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20241204 | 181100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20241204 | 181000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20241204 | 180900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20241204 | 180800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20241204 | 180700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20241204 | 180600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20241204 | 180500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20241204 | 180400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20241204 | 180300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20241204 | 180200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20241204 | 180100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 93 | 20241204 | 180000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20241204 | 175900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20241204 | 175800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20241204 | 175700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20241204 | 175600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20241204 | 175500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20241204 | 175400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20241204 | 175300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20241204 | 175200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20241204 | 175100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20241204 | 175000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20241204 | 174900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20241204 | 174800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20241204 | 174700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20241204 | 174600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20241204 | 174500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20241204 | 174400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20241204 | 174300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20241204 | 174200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20241204 | 174100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20241204 | 174000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20241204 | 173900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20241204 | 173800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20241204 | 173700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20241204 | 173600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20241204 | 173500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20241204 | 173400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20241204 | 173300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20241204 | 173200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20241204 | 173100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 123 | 20241204 | 173000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20241204 | 172900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20241204 | 172800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20241204 | 172700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20241204 | 172600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20241204 | 172500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20241204 | 172400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20241204 | 172300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20241204 | 172200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20241204 | 172100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20241204 | 172000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20241204 | 171900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20241204 | 171800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20241204 | 171700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20241204 | 171600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20241204 | 171500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20241204 | 171400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20241204 | 171300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20241204 | 171200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20241204 | 171100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20241204 | 171000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20241204 | 170900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20241204 | 170800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20241204 | 170700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20241204 | 170600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20241204 | 170500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20241204 | 170400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20241204 | 170300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20241204 | 170200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20241204 | 170100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 153 | 20241204 | 170000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20241204 | 165900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20241204 | 165800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20241204 | 165700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20241204 | 165600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20241204 | 165500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20241204 | 165400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20241204 | 165300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20241204 | 165200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20241204 | 165100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20241204 | 165000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20241204 | 164900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20241204 | 164800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20241204 | 164700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20241204 | 164600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20241204 | 164500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20241204 | 164400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20241204 | 164300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20241204 | 164200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20241204 | 164100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20241204 | 164000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20241204 | 163900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20241204 | 163800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20241204 | 163700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20241204 | 163600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20241204 | 163500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20241204 | 163400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20241204 | 163300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20241204 | 163200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20241204 | 163100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 183 | 20241204 | 163000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20241204 | 162900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20241204 | 162800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20241204 | 162700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20241204 | 162600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20241204 | 162500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20241204 | 162400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20241204 | 162300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20241204 | 162200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20241204 | 162100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20241204 | 162000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20241204 | 161900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20241204 | 161800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20241204 | 161700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20241204 | 161600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20241204 | 161500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20241204 | 161400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20241204 | 161300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20241204 | 161200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20241204 | 161100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20241204 | 161000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20241204 | 160900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20241204 | 160800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20241204 | 160700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20241204 | 160600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20241204 | 160500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20241204 | 160400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20241204 | 160300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20241204 | 160200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20241204 | 160100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 213 | 20241204 | 160000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20241204 | 155900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20241204 | 155800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20241204 | 155700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20241204 | 155600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20241204 | 155500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20241204 | 155400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20241204 | 155300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20241204 | 155200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20241204 | 155100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20241204 | 155000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20241204 | 154900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20241204 | 154800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20241204 | 154700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20241204 | 154600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20241204 | 154500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20241204 | 154400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20241204 | 154300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20241204 | 154200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20241204 | 154100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20241204 | 154000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20241204 | 153900 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20241204 | 153800 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20241204 | 153700 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20241204 | 153600 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20241204 | 153500 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20241204 | 153400 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20241204 | 153300 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20241204 | 153200 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20241204 | 153100 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 243 | 20241204 | 153000 | 1482759270 | 7000 | 7000 | 7000 | 7000 | 2760 |
| 244 | 20241204 | 152900 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20241204 | 152800 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20241204 | 152700 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 247 | 20241204 | 152600 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 248 | 20241204 | 152500 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 249 | 20241204 | 152400 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 250 | 20241204 | 152300 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 251 | 20241204 | 152200 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 252 | 20241204 | 152100 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 253 | 20241204 | 152000 | 1463439270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 254 | 20241204 | 151900 | 1463439270 | 7000 | 6990 | 7000 | 6970 | 1446 |
| 255 | 20241204 | 151800 | 1453339140 | 6990 | 6990 | 6990 | 6980 | 919 |
| 256 | 20241204 | 151700 | 1446915450 | 6990 | 6990 | 6990 | 6980 | 341 |
| 257 | 20241204 | 151600 | 1444533720 | 6980 | 6990 | 6990 | 6980 | 345 |
| 258 | 20241204 | 151500 | 1442122470 | 6990 | 6990 | 6990 | 6980 | 198 |
| 259 | 20241204 | 151400 | 1440739550 | 6980 | 6980 | 6980 | 6980 | 5 |
| 260 | 20241204 | 151300 | 1440704650 | 6980 | 6980 | 6980 | 6970 | 266 |
| 261 | 20241204 | 151200 | 1438848770 | 6970 | 6970 | 6990 | 6970 | 828 |
| 262 | 20241204 | 151100 | 1433077340 | 6980 | 6990 | 6990 | 6980 | 122 |
| 263 | 20241204 | 151000 | 1432225380 | 6980 | 6990 | 6990 | 6980 | 363 |
| 264 | 20241204 | 150900 | 1429689010 | 6990 | 6980 | 6990 | 6980 | 217 |
| 265 | 20241204 | 150800 | 1428173940 | 6980 | 6980 | 6980 | 6970 | 413 |
| 266 | 20241204 | 150700 | 1425293910 | 6980 | 6980 | 6980 | 6970 | 240 |
| 267 | 20241204 | 150600 | 1423620730 | 6980 | 6980 | 6980 | 6980 | 486 |
| 268 | 20241204 | 150500 | 1420228450 | 6980 | 6980 | 6980 | 6980 | 37 |
| 269 | 20241204 | 150400 | 1419970190 | 6980 | 6980 | 6980 | 6980 | 48 |
| 270 | 20241204 | 150300 | 1419635150 | 6980 | 6980 | 6980 | 6980 | 411 |
| 271 | 20241204 | 150200 | 1416766370 | 6980 | 6980 | 6980 | 6970 | 125 |
| 272 | 20241204 | 150100 | 1415894370 | 6980 | 6980 | 6980 | 6980 | 24 |
| 273 | 20241204 | 150000 | 1415726850 | 6970 | 6980 | 6990 | 6970 | 238 |
| 274 | 20241204 | 145900 | 1414065170 | 6980 | 6980 | 6980 | 6980 | 125 |
| 275 | 20241204 | 145800 | 1413192670 | 6970 | 6970 | 6970 | 6970 | 50 |
| 276 | 20241204 | 145700 | 1412844170 | 6970 | 6980 | 6980 | 6970 | 607 |
| 277 | 20241204 | 145600 | 1408608960 | 6980 | 6980 | 6980 | 6980 | 265 |
| 278 | 20241204 | 145500 | 1406759260 | 6980 | 6980 | 6980 | 6980 | 162 |
| 279 | 20241204 | 145400 | 1405628500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 280 | 20241204 | 145300 | 1405628500 | 6980 | 6980 | 6980 | 6980 | 197 |
| 281 | 20241204 | 145200 | 1404253440 | 6970 | 6970 | 6970 | 6970 | 0 |
| 282 | 20241204 | 145100 | 1404253440 | 6970 | 6970 | 6970 | 6970 | 0 |
| 283 | 20241204 | 145000 | 1404253440 | 6970 | 6970 | 6970 | 6970 | 1579 |
| 284 | 20241204 | 144900 | 1393247810 | 6980 | 6980 | 6980 | 6980 | 50 |
| 285 | 20241204 | 144800 | 1392898810 | 6980 | 6980 | 6980 | 6980 | 20 |
| 286 | 20241204 | 144700 | 1392759210 | 6980 | 6990 | 6990 | 6980 | 342 |
| 287 | 20241204 | 144600 | 1390371980 | 6990 | 6980 | 6990 | 6980 | 1139 |
| 288 | 20241204 | 144500 | 1382414150 | 6980 | 6980 | 6980 | 6980 | 222 |
| 289 | 20241204 | 144400 | 1380864590 | 6980 | 6980 | 6980 | 6980 | 245 |
| 290 | 20241204 | 144300 | 1379154490 | 6980 | 6980 | 6980 | 6970 | 104 |
| 291 | 20241204 | 144200 | 1378428770 | 6980 | 6980 | 6980 | 6980 | 41 |
| 292 | 20241204 | 144100 | 1378142590 | 6980 | 6970 | 6980 | 6970 | 816 |
| 293 | 20241204 | 144000 | 1372454530 | 6970 | 6970 | 6970 | 6970 | 159 |
| 294 | 20241204 | 143900 | 1371346300 | 6970 | 6970 | 6970 | 6970 | 21 |
| 295 | 20241204 | 143800 | 1371199930 | 6970 | 6970 | 6970 | 6970 | 466 |
| 296 | 20241204 | 143700 | 1367951910 | 6960 | 6960 | 6960 | 6960 | 99 |
| 297 | 20241204 | 143600 | 1367262870 | 6960 | 6960 | 6960 | 6960 | 32 |
| 298 | 20241204 | 143500 | 1367040150 | 6960 | 6960 | 6960 | 6960 | 13 |
| 299 | 20241204 | 143400 | 1366949670 | 6970 | 6970 | 6970 | 6970 | 0 |
| 300 | 20241204 | 143300 | 1366949670 | 6970 | 6960 | 6970 | 6960 | 842 |
| 301 | 20241204 | 143200 | 1361082800 | 6960 | 6950 | 6960 | 6950 | 31 |
| 302 | 20241204 | 143100 | 1360867340 | 6960 | 6960 | 6960 | 6960 | 24 |
| 303 | 20241204 | 143000 | 1360700300 | 6960 | 6960 | 6960 | 6960 | 10 |
| 304 | 20241204 | 142900 | 1360630700 | 6960 | 6970 | 6970 | 6960 | 258 |
| 305 | 20241204 | 142800 | 1358834820 | 6960 | 6960 | 6970 | 6960 | 722 |
| 306 | 20241204 | 142700 | 1353807400 | 6960 | 6960 | 6960 | 6960 | 541 |
| 307 | 20241204 | 142600 | 1350042040 | 6960 | 6960 | 6960 | 6960 | 97 |
| 308 | 20241204 | 142500 | 1349366920 | 6960 | 6950 | 6960 | 6950 | 299 |
| 309 | 20241204 | 142400 | 1347288600 | 6950 | 6950 | 6950 | 6940 | 69 |
| 310 | 20241204 | 142300 | 1346809250 | 6950 | 6950 | 6950 | 6950 | 422 |
| 311 | 20241204 | 142200 | 1343876350 | 6950 | 6950 | 6950 | 6940 | 70 |
| 312 | 20241204 | 142100 | 1343390250 | 6950 | 6950 | 6950 | 6940 | 331 |
| 313 | 20241204 | 142000 | 1341090800 | 6950 | 6950 | 6950 | 6950 | 49 |
| 314 | 20241204 | 141900 | 1340750250 | 6950 | 6950 | 6950 | 6950 | 20 |
| 315 | 20241204 | 141800 | 1340611250 | 6950 | 6930 | 6950 | 6930 | 424 |
| 316 | 20241204 | 141700 | 1337669250 | 6940 | 6930 | 6940 | 6930 | 1071 |
| 317 | 20241204 | 141600 | 1330247020 | 6930 | 6940 | 6940 | 6930 | 329 |
| 318 | 20241204 | 141500 | 1327966650 | 6940 | 6940 | 6940 | 6940 | 30 |
| 319 | 20241204 | 141400 | 1327758450 | 6940 | 6930 | 6940 | 6930 | 855 |
| 320 | 20241204 | 141300 | 1321833100 | 6930 | 6950 | 6950 | 6930 | 709 |
| 321 | 20241204 | 141200 | 1316918680 | 6930 | 6950 | 6950 | 6930 | 388 |
| 322 | 20241204 | 141100 | 1314228080 | 6950 | 6950 | 6950 | 6950 | 40 |
| 323 | 20241204 | 141000 | 1313950080 | 6950 | 6940 | 6950 | 6940 | 369 |
| 324 | 20241204 | 140900 | 1311387300 | 6940 | 6930 | 6940 | 6930 | 164 |
| 325 | 20241204 | 140800 | 1310249340 | 6940 | 6940 | 6940 | 6940 | 100 |
| 326 | 20241204 | 140700 | 1309555340 | 6940 | 6940 | 6940 | 6940 | 93 |
| 327 | 20241204 | 140600 | 1308909920 | 6940 | 6930 | 6940 | 6930 | 30 |
| 328 | 20241204 | 140500 | 1308701820 | 6940 | 6940 | 6940 | 6940 | 240 |
| 329 | 20241204 | 140400 | 1307036220 | 6940 | 6950 | 6950 | 6940 | 102 |
| 330 | 20241204 | 140300 | 1306327940 | 6950 | 6940 | 6950 | 6940 | 350 |
| 331 | 20241204 | 140200 | 1303898540 | 6940 | 6940 | 6950 | 6940 | 855 |
| 332 | 20241204 | 140100 | 1297964570 | 6940 | 6940 | 6940 | 6940 | 736 |
| 333 | 20241204 | 140000 | 1292856730 | 6940 | 6930 | 6940 | 6930 | 120 |
| 334 | 20241204 | 135900 | 1292024930 | 6940 | 6940 | 6940 | 6940 | 20 |
| 335 | 20241204 | 135800 | 1291886130 | 6940 | 6940 | 6940 | 6940 | 337 |
| 336 | 20241204 | 135700 | 1289547350 | 6950 | 6950 | 6950 | 6950 | 100 |
| 337 | 20241204 | 135600 | 1288852350 | 6950 | 6940 | 6950 | 6940 | 27 |
| 338 | 20241204 | 135500 | 1288664770 | 6940 | 6940 | 6940 | 6940 | 27 |
| 339 | 20241204 | 135400 | 1288477390 | 6940 | 6950 | 6950 | 6940 | 658 |
| 340 | 20241204 | 135300 | 1283905840 | 6950 | 6950 | 6950 | 6950 | 0 |
| 341 | 20241204 | 135200 | 1283905840 | 6950 | 6950 | 6950 | 6940 | 73 |
| 342 | 20241204 | 135100 | 1283399010 | 6950 | 6950 | 6950 | 6940 | 519 |
| 343 | 20241204 | 135000 | 1279796880 | 6950 | 6950 | 6950 | 6950 | 41 |
| 344 | 20241204 | 134900 | 1279511930 | 6950 | 6940 | 6950 | 6940 | 561 |
| 345 | 20241204 | 134800 | 1275617980 | 6950 | 6940 | 6950 | 6940 | 1092 |
| 346 | 20241204 | 134700 | 1268039430 | 6940 | 6940 | 6940 | 6940 | 48 |
| 347 | 20241204 | 134600 | 1267706310 | 6940 | 6940 | 6940 | 6940 | 36 |
| 348 | 20241204 | 134500 | 1267456470 | 6940 | 6940 | 6940 | 6940 | 385 |
| 349 | 20241204 | 134400 | 1264784570 | 6940 | 6930 | 6940 | 6930 | 186 |
| 350 | 20241204 | 134300 | 1263494730 | 6940 | 6940 | 6940 | 6940 | 0 |
| 351 | 20241204 | 134200 | 1263494730 | 6940 | 6940 | 6940 | 6940 | 20 |
| 352 | 20241204 | 134100 | 1263355930 | 6940 | 6940 | 6940 | 6940 | 223 |
| 353 | 20241204 | 134000 | 1261808310 | 6940 | 6940 | 6940 | 6940 | 36 |
| 354 | 20241204 | 133900 | 1261558470 | 6950 | 6950 | 6950 | 6950 | 0 |
| 355 | 20241204 | 133800 | 1261558470 | 6950 | 6940 | 6950 | 6940 | 539 |
| 356 | 20241204 | 133700 | 1257813500 | 6940 | 6940 | 6940 | 6940 | 27 |
| 357 | 20241204 | 133600 | 1257626120 | 6940 | 6940 | 6940 | 6940 | 43 |
| 358 | 20241204 | 133500 | 1257327700 | 6940 | 6950 | 6950 | 6940 | 148 |
| 359 | 20241204 | 133400 | 1256300510 | 6950 | 6950 | 6950 | 6950 | 23 |
| 360 | 20241204 | 133300 | 1256140660 | 6950 | 6950 | 6950 | 6940 | 30 |
| 361 | 20241204 | 133200 | 1255932260 | 6950 | 6950 | 6950 | 6950 | 1 |
| 362 | 20241204 | 133100 | 1255925310 | 6950 | 6940 | 6950 | 6940 | 392 |
| 363 | 20241204 | 133000 | 1253202030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 364 | 20241204 | 132900 | 1253202030 | 6940 | 6940 | 6940 | 6940 | 22 |
| 365 | 20241204 | 132800 | 1253049350 | 6940 | 6940 | 6940 | 6940 | 107 |
| 366 | 20241204 | 132700 | 1252306770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 367 | 20241204 | 132600 | 1252306770 | 6930 | 6940 | 6940 | 6930 | 730 |
| 368 | 20241204 | 132500 | 1247241990 | 6940 | 6950 | 6950 | 6940 | 64 |
| 369 | 20241204 | 132400 | 1246797690 | 6950 | 6950 | 6950 | 6950 | 86 |
| 370 | 20241204 | 132300 | 1246199990 | 6950 | 6950 | 6950 | 6950 | 161 |
| 371 | 20241204 | 132200 | 1245081040 | 6960 | 6940 | 6960 | 6940 | 772 |
| 372 | 20241204 | 132100 | 1239719140 | 6940 | 6940 | 6940 | 6930 | 50 |
| 373 | 20241204 | 132000 | 1239372170 | 6940 | 6940 | 6940 | 6940 | 6 |
| 374 | 20241204 | 131900 | 1239330530 | 6940 | 6940 | 6940 | 6940 | 3 |
| 375 | 20241204 | 131800 | 1239309710 | 6940 | 6940 | 6940 | 6940 | 1 |
| 376 | 20241204 | 131700 | 1239302770 | 6940 | 6940 | 6940 | 6940 | 117 |
| 377 | 20241204 | 131600 | 1238490790 | 6940 | 6940 | 6940 | 6940 | 11 |
| 378 | 20241204 | 131500 | 1238414450 | 6950 | 6940 | 6950 | 6940 | 204 |
| 379 | 20241204 | 131400 | 1236997750 | 6940 | 6950 | 6950 | 6940 | 116 |
| 380 | 20241204 | 131300 | 1236192700 | 6950 | 6940 | 6950 | 6940 | 519 |
| 381 | 20241204 | 131200 | 1232586510 | 6940 | 6940 | 6940 | 6930 | 974 |
| 382 | 20241204 | 131100 | 1225827310 | 6950 | 6950 | 6950 | 6950 | 16 |
| 383 | 20241204 | 131000 | 1225716110 | 6950 | 6960 | 6960 | 6950 | 1187 |
| 384 | 20241204 | 130900 | 1217466200 | 6960 | 6960 | 6960 | 6960 | 21 |
| 385 | 20241204 | 130800 | 1217320040 | 6960 | 6960 | 6960 | 6960 | 26 |
| 386 | 20241204 | 130700 | 1217139080 | 6960 | 6960 | 6960 | 6960 | 21 |
| 387 | 20241204 | 130600 | 1216992920 | 6960 | 6950 | 6960 | 6950 | 74 |
| 388 | 20241204 | 130500 | 1216478230 | 6950 | 6940 | 6950 | 6940 | 143 |
| 389 | 20241204 | 130400 | 1215484550 | 6950 | 6940 | 6950 | 6940 | 201 |
| 390 | 20241204 | 130300 | 1214089490 | 6940 | 6940 | 6940 | 6940 | 813 |
| 391 | 20241204 | 130200 | 1208447270 | 6950 | 6960 | 6960 | 6950 | 660 |
| 392 | 20241204 | 130100 | 1203860120 | 6960 | 6960 | 6960 | 6960 | 19 |
| 393 | 20241204 | 130000 | 1203727880 | 6950 | 6960 | 6960 | 6950 | 30 |
| 394 | 20241204 | 125900 | 1203519280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 395 | 20241204 | 125800 | 1203519280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 396 | 20241204 | 125700 | 1203519280 | 6950 | 6950 | 6950 | 6950 | 28 |
| 397 | 20241204 | 125600 | 1203324680 | 6940 | 6950 | 6950 | 6940 | 29 |
| 398 | 20241204 | 125500 | 1203123330 | 6950 | 6950 | 6950 | 6950 | 96 |
| 399 | 20241204 | 125400 | 1202456130 | 6950 | 6960 | 6960 | 6940 | 476 |
| 400 | 20241204 | 125300 | 1199151670 | 6960 | 6960 | 6960 | 6960 | 51 |
| 401 | 20241204 | 125200 | 1198796710 | 6960 | 6960 | 6960 | 6960 | 607 |
| 402 | 20241204 | 125100 | 1194571990 | 6960 | 6950 | 6960 | 6950 | 570 |
| 403 | 20241204 | 125000 | 1190610420 | 6950 | 6930 | 6950 | 6930 | 3175 |
| 404 | 20241204 | 124900 | 1168568230 | 6940 | 6940 | 6940 | 6940 | 14 |
| 405 | 20241204 | 124800 | 1168471070 | 6940 | 6940 | 6940 | 6940 | 23 |
| 406 | 20241204 | 124700 | 1168311450 | 6940 | 6940 | 6940 | 6940 | 20 |
| 407 | 20241204 | 124600 | 1168172650 | 6940 | 6940 | 6940 | 6940 | 21 |
| 408 | 20241204 | 124500 | 1168026910 | 6940 | 6940 | 6940 | 6940 | 21 |
| 409 | 20241204 | 124400 | 1167881170 | 6940 | 6940 | 6940 | 6940 | 164 |
| 410 | 20241204 | 124300 | 1166743010 | 6940 | 6940 | 6940 | 6940 | 638 |
| 411 | 20241204 | 124200 | 1162315290 | 6940 | 6940 | 6940 | 6930 | 164 |
| 412 | 20241204 | 124100 | 1161178630 | 6940 | 6940 | 6940 | 6930 | 224 |
| 413 | 20241204 | 124000 | 1159625020 | 6940 | 6940 | 6940 | 6940 | 24 |
| 414 | 20241204 | 123900 | 1159458460 | 6940 | 6940 | 6940 | 6940 | 41 |
| 415 | 20241204 | 123800 | 1159173920 | 6940 | 6940 | 6940 | 6940 | 14 |
| 416 | 20241204 | 123700 | 1159076760 | 6940 | 6940 | 6940 | 6940 | 24 |
| 417 | 20241204 | 123600 | 1158910200 | 6940 | 6940 | 6940 | 6940 | 30 |
| 418 | 20241204 | 123500 | 1158702000 | 6940 | 6940 | 6940 | 6940 | 45 |
| 419 | 20241204 | 123400 | 1158389700 | 6940 | 6940 | 6940 | 6940 | 21 |
| 420 | 20241204 | 123300 | 1158243960 | 6940 | 6940 | 6940 | 6940 | 19 |
| 421 | 20241204 | 123200 | 1158112100 | 6940 | 6940 | 6940 | 6930 | 1334 |
| 422 | 20241204 | 123100 | 1148861140 | 6940 | 6940 | 6940 | 6940 | 0 |
| 423 | 20241204 | 123000 | 1148861140 | 6940 | 6940 | 6940 | 6940 | 0 |
| 424 | 20241204 | 122900 | 1148861140 | 6940 | 6940 | 6940 | 6940 | 3 |
| 425 | 20241204 | 122800 | 1148840320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 426 | 20241204 | 122700 | 1148840320 | 6940 | 6940 | 6940 | 6940 | 61 |
| 427 | 20241204 | 122600 | 1148416980 | 6940 | 6940 | 6940 | 6940 | 0 |
| 428 | 20241204 | 122500 | 1148416980 | 6940 | 6940 | 6940 | 6940 | 0 |
| 429 | 20241204 | 122400 | 1148416980 | 6940 | 6940 | 6940 | 6940 | 43 |
| 430 | 20241204 | 122300 | 1148118560 | 6940 | 6940 | 6940 | 6940 | 17 |
| 431 | 20241204 | 122200 | 1148000580 | 6940 | 6940 | 6940 | 6940 | 420 |
| 432 | 20241204 | 122100 | 1145085780 | 6950 | 6940 | 6950 | 6940 | 39 |
| 433 | 20241204 | 122000 | 1144814930 | 6940 | 6940 | 6940 | 6940 | 14 |
| 434 | 20241204 | 121900 | 1144717770 | 6940 | 6940 | 6940 | 6930 | 188 |
| 435 | 20241204 | 121800 | 1143413170 | 6940 | 6940 | 6940 | 6930 | 122 |
| 436 | 20241204 | 121700 | 1142567490 | 6950 | 6950 | 6950 | 6950 | 1 |
| 437 | 20241204 | 121600 | 1142560540 | 6930 | 6930 | 6930 | 6930 | 0 |
| 438 | 20241204 | 121500 | 1142560540 | 6930 | 6950 | 6950 | 6930 | 514 |
| 439 | 20241204 | 121400 | 1138998240 | 6950 | 6950 | 6950 | 6950 | 20 |
| 440 | 20241204 | 121300 | 1138859240 | 6950 | 6940 | 6950 | 6940 | 417 |
| 441 | 20241204 | 121200 | 1135964840 | 6940 | 6940 | 6940 | 6940 | 25 |
| 442 | 20241204 | 121100 | 1135791340 | 6940 | 6940 | 6940 | 6930 | 24 |
| 443 | 20241204 | 121000 | 1135624880 | 6930 | 6930 | 6930 | 6930 | 300 |
| 444 | 20241204 | 120900 | 1133545880 | 6930 | 6930 | 6930 | 6930 | 320 |
| 445 | 20241204 | 120800 | 1131328280 | 6940 | 6940 | 6940 | 6940 | 11 |
| 446 | 20241204 | 120700 | 1131251940 | 6940 | 6940 | 6940 | 6940 | 12 |
| 447 | 20241204 | 120600 | 1131168660 | 6940 | 6940 | 6940 | 6940 | 65 |
| 448 | 20241204 | 120500 | 1130717560 | 6940 | 6930 | 6940 | 6930 | 885 |
| 449 | 20241204 | 120400 | 1124575860 | 6940 | 6940 | 6940 | 6940 | 32 |
| 450 | 20241204 | 120300 | 1124353780 | 6940 | 6940 | 6940 | 6940 | 75 |
| 451 | 20241204 | 120200 | 1123833280 | 6940 | 6940 | 6940 | 6930 | 287 |
| 452 | 20241204 | 120100 | 1121841510 | 6940 | 6940 | 6940 | 6940 | 176 |
| 453 | 20241204 | 120000 | 1120620070 | 6940 | 6940 | 6940 | 6940 | 260 |
| 454 | 20241204 | 115900 | 1118815670 | 6940 | 6940 | 6940 | 6940 | 20 |
| 455 | 20241204 | 115800 | 1118676870 | 6930 | 6930 | 6940 | 6930 | 227 |
| 456 | 20241204 | 115700 | 1117102760 | 6930 | 6940 | 6940 | 6930 | 229 |
| 457 | 20241204 | 115600 | 1115514240 | 6930 | 6930 | 6930 | 6930 | 598 |
| 458 | 20241204 | 115500 | 1111370100 | 6930 | 6930 | 6930 | 6930 | 24 |
| 459 | 20241204 | 115400 | 1111203780 | 6930 | 6930 | 6930 | 6930 | 11 |
| 460 | 20241204 | 115300 | 1111127550 | 6930 | 6930 | 6930 | 6930 | 14 |
| 461 | 20241204 | 115200 | 1111030530 | 6930 | 6920 | 6930 | 6920 | 955 |
| 462 | 20241204 | 115100 | 1104413200 | 6920 | 6920 | 6920 | 6920 | 0 |
| 463 | 20241204 | 115000 | 1104413200 | 6920 | 6930 | 6930 | 6920 | 83 |
| 464 | 20241204 | 114900 | 1103838830 | 6930 | 6930 | 6930 | 6930 | 22 |
| 465 | 20241204 | 114800 | 1103686370 | 6920 | 6930 | 6930 | 6920 | 707 |
| 466 | 20241204 | 114700 | 1098791860 | 6930 | 6910 | 6930 | 6910 | 103 |
| 467 | 20241204 | 114600 | 1098079790 | 6910 | 6910 | 6910 | 6910 | 24 |
| 468 | 20241204 | 114500 | 1097913950 | 6900 | 6900 | 6910 | 6900 | 483 |
| 469 | 20241204 | 114400 | 1094576760 | 6910 | 6920 | 6920 | 6910 | 1241 |
| 470 | 20241204 | 114300 | 1086000040 | 6920 | 6910 | 6920 | 6910 | 1640 |
| 471 | 20241204 | 114200 | 1074667240 | 6920 | 6910 | 6920 | 6910 | 130 |
| 472 | 20241204 | 114100 | 1073768670 | 6920 | 6920 | 6920 | 6920 | 20 |
| 473 | 20241204 | 114000 | 1073630270 | 6920 | 6920 | 6920 | 6920 | 96 |
| 474 | 20241204 | 113900 | 1072965950 | 6920 | 6920 | 6920 | 6920 | 66 |
| 475 | 20241204 | 113800 | 1072509230 | 6920 | 6910 | 6920 | 6910 | 72 |
| 476 | 20241204 | 113700 | 1072011490 | 6920 | 6910 | 6920 | 6910 | 277 |
| 477 | 20241204 | 113600 | 1070097220 | 6920 | 6930 | 6930 | 6920 | 202 |
| 478 | 20241204 | 113500 | 1068699250 | 6930 | 6930 | 6930 | 6930 | 20 |
| 479 | 20241204 | 113400 | 1068560650 | 6930 | 6930 | 6930 | 6930 | 149 |
| 480 | 20241204 | 113300 | 1067528080 | 6920 | 6930 | 6930 | 6920 | 1116 |
| 481 | 20241204 | 113200 | 1059805100 | 6930 | 6930 | 6930 | 6920 | 182 |
| 482 | 20241204 | 113100 | 1058545440 | 6930 | 6930 | 6930 | 6920 | 184 |
| 483 | 20241204 | 113000 | 1057271350 | 6920 | 6920 | 6920 | 6920 | 499 |
| 484 | 20241204 | 112900 | 1053818270 | 6920 | 6920 | 6920 | 6920 | 10 |
| 485 | 20241204 | 112800 | 1053749070 | 6910 | 6910 | 6920 | 6910 | 96 |
| 486 | 20241204 | 112700 | 1053085510 | 6920 | 6930 | 6930 | 6910 | 306 |
| 487 | 20241204 | 112600 | 1050970870 | 6920 | 6920 | 6920 | 6910 | 535 |
| 488 | 20241204 | 112500 | 1047269020 | 6930 | 6930 | 6930 | 6930 | 21 |
| 489 | 20241204 | 112400 | 1047123490 | 6920 | 6930 | 6930 | 6920 | 87 |
| 490 | 20241204 | 112300 | 1046521230 | 6930 | 6930 | 6930 | 6930 | 341 |
| 491 | 20241204 | 112200 | 1044158100 | 6940 | 6940 | 6940 | 6930 | 92 |
| 492 | 20241204 | 112100 | 1043519630 | 6940 | 6940 | 6940 | 6940 | 20 |
| 493 | 20241204 | 112000 | 1043380830 | 6940 | 6940 | 6940 | 6940 | 317 |
| 494 | 20241204 | 111900 | 1041180850 | 6940 | 6940 | 6940 | 6940 | 57 |
| 495 | 20241204 | 111800 | 1040785270 | 6940 | 6930 | 6940 | 6930 | 53 |
| 496 | 20241204 | 111700 | 1040417680 | 6930 | 6930 | 6930 | 6920 | 100 |
| 497 | 20241204 | 111600 | 1039725400 | 6930 | 6920 | 6930 | 6920 | 352 |
| 498 | 20241204 | 111500 | 1037286520 | 6920 | 6920 | 6920 | 6920 | 20 |
| 499 | 20241204 | 111400 | 1037148120 | 6940 | 6940 | 6940 | 6940 | 452 |
| 500 | 20241204 | 111300 | 1034011240 | 6940 | 6930 | 6940 | 6930 | 458 |
| 501 | 20241204 | 111200 | 1030832740 | 6940 | 6940 | 6940 | 6940 | 20 |
| 502 | 20241204 | 111100 | 1030693940 | 6940 | 6940 | 6940 | 6940 | 40 |
| 503 | 20241204 | 111000 | 1030416340 | 6940 | 6940 | 6940 | 6930 | 294 |
| 504 | 20241204 | 110900 | 1028376120 | 6940 | 6940 | 6940 | 6940 | 140 |
| 505 | 20241204 | 110800 | 1027404520 | 6940 | 6940 | 6940 | 6940 | 40 |
| 506 | 20241204 | 110700 | 1027126920 | 6940 | 6940 | 6940 | 6940 | 187 |
| 507 | 20241204 | 110600 | 1025829140 | 6940 | 6940 | 6940 | 6940 | 20 |
| 508 | 20241204 | 110500 | 1025690340 | 6920 | 6930 | 6930 | 6920 | 185 |
| 509 | 20241204 | 110400 | 1024408490 | 6910 | 6910 | 6910 | 6910 | 2 |
| 510 | 20241204 | 110300 | 1024394670 | 6940 | 6940 | 6940 | 6940 | 0 |
| 511 | 20241204 | 110200 | 1024394670 | 6940 | 6940 | 6940 | 6940 | 1300 |
| 512 | 20241204 | 110100 | 1015372670 | 6910 | 6910 | 6910 | 6910 | 0 |
| 513 | 20241204 | 110000 | 1015372670 | 6910 | 6910 | 6910 | 6910 | 321 |
| 514 | 20241204 | 105900 | 1013154560 | 6900 | 6900 | 6900 | 6900 | 0 |
| 515 | 20241204 | 105800 | 1013154560 | 6900 | 6920 | 6920 | 6900 | 3730 |
| 516 | 20241204 | 105700 | 987409770 | 6920 | 6930 | 6930 | 6920 | 468 |
| 517 | 20241204 | 105600 | 984171110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 518 | 20241204 | 105500 | 984171110 | 6930 | 6930 | 6930 | 6930 | 767 |
| 519 | 20241204 | 105400 | 978855800 | 6930 | 6940 | 6940 | 6930 | 68 |
| 520 | 20241204 | 105300 | 978384070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 521 | 20241204 | 105200 | 978384070 | 6930 | 6950 | 6950 | 6930 | 308 |
| 522 | 20241204 | 105100 | 976249540 | 6940 | 6940 | 6940 | 6940 | 394 |
| 523 | 20241204 | 105000 | 973515180 | 6940 | 6940 | 6940 | 6940 | 1 |
| 524 | 20241204 | 104900 | 973508240 | 6930 | 6940 | 6940 | 6930 | 32 |
| 525 | 20241204 | 104800 | 973286360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 526 | 20241204 | 104700 | 973286360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 527 | 20241204 | 104600 | 973286360 | 6920 | 6930 | 6930 | 6920 | 297 |
| 528 | 20241204 | 104500 | 971228350 | 6930 | 6930 | 6930 | 6930 | 2 |
| 529 | 20241204 | 104400 | 971214490 | 6940 | 6940 | 6940 | 6940 | 20 |
| 530 | 20241204 | 104300 | 971075690 | 6940 | 6940 | 6940 | 6930 | 717 |
| 531 | 20241204 | 104200 | 966105860 | 6940 | 6940 | 6940 | 6900 | 4859 |
| 532 | 20241204 | 104100 | 932488830 | 6940 | 6940 | 6940 | 6930 | 909 |
| 533 | 20241204 | 104000 | 926180450 | 6940 | 6950 | 6950 | 6940 | 48 |
| 534 | 20241204 | 103900 | 925847110 | 6940 | 6950 | 6950 | 6940 | 23 |
| 535 | 20241204 | 103800 | 925687270 | 6950 | 6950 | 6950 | 6950 | 810 |
| 536 | 20241204 | 103700 | 920057770 | 6940 | 6950 | 6950 | 6940 | 220 |
| 537 | 20241204 | 103600 | 918530770 | 6950 | 6950 | 6950 | 6950 | 32 |
| 538 | 20241204 | 103500 | 918308370 | 6940 | 6940 | 6940 | 6940 | 0 |
| 539 | 20241204 | 103400 | 918308370 | 6940 | 6950 | 6950 | 6940 | 242 |
| 540 | 20241204 | 103300 | 916628880 | 6940 | 6940 | 6940 | 6940 | 0 |
| 541 | 20241204 | 103200 | 916628880 | 6940 | 6940 | 6950 | 6940 | 13 |
| 542 | 20241204 | 103100 | 916538650 | 6950 | 6950 | 6960 | 6950 | 322 |
| 543 | 20241204 | 103000 | 914299090 | 6940 | 6940 | 6940 | 6940 | 2 |
| 544 | 20241204 | 102900 | 914285210 | 6940 | 6950 | 6950 | 6940 | 708 |
| 545 | 20241204 | 102800 | 909371640 | 6950 | 6950 | 6950 | 6950 | 131 |
| 546 | 20241204 | 102700 | 908461190 | 6950 | 6950 | 6950 | 6950 | 447 |
| 547 | 20241204 | 102600 | 905354540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 548 | 20241204 | 102500 | 905354540 | 6940 | 6940 | 6940 | 6940 | 15 |
| 549 | 20241204 | 102400 | 905250440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 550 | 20241204 | 102300 | 905250440 | 6940 | 6950 | 6950 | 6940 | 121 |
| 551 | 20241204 | 102200 | 904410490 | 6950 | 6950 | 6960 | 6950 | 551 |
| 552 | 20241204 | 102100 | 900580790 | 6950 | 6950 | 6950 | 6950 | 30 |
| 553 | 20241204 | 102000 | 900372290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 554 | 20241204 | 101900 | 900372290 | 6950 | 6950 | 6950 | 6930 | 389 |
| 555 | 20241204 | 101800 | 897673520 | 6950 | 6960 | 6960 | 6940 | 53 |
| 556 | 20241204 | 101700 | 897305090 | 6930 | 6940 | 6950 | 6930 | 436 |
| 557 | 20241204 | 101600 | 894275150 | 6930 | 6950 | 6950 | 6930 | 768 |
| 558 | 20241204 | 101500 | 888951970 | 6940 | 6960 | 6960 | 6940 | 479 |
| 559 | 20241204 | 101400 | 885621660 | 6960 | 6950 | 6960 | 6940 | 56 |
| 560 | 20241204 | 101300 | 885232520 | 6970 | 6950 | 6970 | 6950 | 3050 |
| 561 | 20241204 | 101200 | 864004920 | 6950 | 6950 | 6950 | 6940 | 78 |
| 562 | 20241204 | 101100 | 863463090 | 6960 | 6950 | 6960 | 6940 | 995 |
| 563 | 20241204 | 101000 | 856550620 | 6950 | 6950 | 6950 | 6940 | 276 |
| 564 | 20241204 | 100900 | 854632620 | 6950 | 6950 | 6950 | 6950 | 23 |
| 565 | 20241204 | 100800 | 854472770 | 6950 | 6960 | 6960 | 6940 | 84 |
| 566 | 20241204 | 100700 | 853889480 | 6950 | 6950 | 6950 | 6950 | 777 |
| 567 | 20241204 | 100600 | 848489330 | 6940 | 6950 | 6950 | 6940 | 199 |
| 568 | 20241204 | 100500 | 847106690 | 6960 | 6950 | 6960 | 6950 | 1040 |
| 569 | 20241204 | 100400 | 839878680 | 6950 | 6950 | 6950 | 6950 | 0 |
| 570 | 20241204 | 100300 | 839878680 | 6950 | 6940 | 6950 | 6940 | 1214 |
| 571 | 20241204 | 100200 | 831451370 | 6950 | 6950 | 6950 | 6950 | 0 |
| 572 | 20241204 | 100100 | 831451370 | 6950 | 6940 | 6950 | 6930 | 1124 |
| 573 | 20241204 | 100000 | 823657350 | 6940 | 6930 | 6940 | 6930 | 68 |
| 574 | 20241204 | 095900 | 823185860 | 6940 | 6920 | 6940 | 6920 | 382 |
| 575 | 20241204 | 095800 | 820539030 | 6930 | 6930 | 6930 | 6930 | 740 |
| 576 | 20241204 | 095700 | 815410830 | 6930 | 6930 | 6930 | 6930 | 89 |
| 577 | 20241204 | 095600 | 814794060 | 6940 | 6940 | 6950 | 6930 | 1641 |
| 578 | 20241204 | 095500 | 803405520 | 6930 | 6930 | 6930 | 6930 | 52 |
| 579 | 20241204 | 095400 | 803045160 | 6930 | 6930 | 6940 | 6930 | 410 |
| 580 | 20241204 | 095300 | 800203820 | 6940 | 6940 | 6940 | 6940 | 103 |
| 581 | 20241204 | 095200 | 799489000 | 6940 | 6930 | 6940 | 6930 | 288 |
| 582 | 20241204 | 095100 | 797490300 | 6940 | 6930 | 6940 | 6930 | 451 |
| 583 | 20241204 | 095000 | 794364800 | 6930 | 6930 | 6930 | 6930 | 201 |
| 584 | 20241204 | 094900 | 792971870 | 6930 | 6910 | 6930 | 6910 | 1656 |
| 585 | 20241204 | 094800 | 781521620 | 6910 | 6920 | 6920 | 6900 | 686 |
| 586 | 20241204 | 094700 | 776786490 | 6920 | 6920 | 6920 | 6910 | 50 |
| 587 | 20241204 | 094600 | 776440500 | 6920 | 6920 | 6920 | 6920 | 674 |
| 588 | 20241204 | 094500 | 771776420 | 6920 | 6900 | 6920 | 6890 | 377 |
| 589 | 20241204 | 094400 | 769176020 | 6900 | 6900 | 6910 | 6890 | 2036 |
| 590 | 20241204 | 094300 | 755139190 | 6900 | 6910 | 6920 | 6900 | 1360 |
| 591 | 20241204 | 094200 | 745746910 | 6920 | 6920 | 6920 | 6910 | 323 |
| 592 | 20241204 | 094100 | 743514740 | 6920 | 6920 | 6920 | 6920 | 266 |
| 593 | 20241204 | 094000 | 741674020 | 6920 | 6940 | 6940 | 6920 | 2194 |
| 594 | 20241204 | 093900 | 726482100 | 6940 | 6940 | 6940 | 6940 | 304 |
| 595 | 20241204 | 093800 | 724372340 | 6930 | 6930 | 6930 | 6910 | 1111 |
| 596 | 20241204 | 093700 | 716682410 | 6920 | 6930 | 6930 | 6920 | 614 |
| 597 | 20241204 | 093600 | 712432600 | 6920 | 6940 | 6940 | 6920 | 1224 |
| 598 | 20241204 | 093500 | 703949880 | 6940 | 6950 | 6960 | 6940 | 464 |
| 599 | 20241204 | 093400 | 700724980 | 6960 | 6960 | 6960 | 6960 | 80 |
| 600 | 20241204 | 093300 | 700168180 | 6950 | 6950 | 6950 | 6950 | 617 |
| 601 | 20241204 | 093200 | 695880030 | 6950 | 6940 | 6950 | 6940 | 520 |
| 602 | 20241204 | 093100 | 692267030 | 6950 | 6950 | 6950 | 6950 | 33 |
| 603 | 20241204 | 093000 | 692037680 | 6950 | 6960 | 6960 | 6950 | 445 |
| 604 | 20241204 | 092900 | 688944820 | 6960 | 6960 | 6960 | 6950 | 61 |
| 605 | 20241204 | 092800 | 688520560 | 6960 | 6980 | 6980 | 6940 | 4477 |
| 606 | 20241204 | 092700 | 657401250 | 6980 | 6970 | 6980 | 6970 | 535 |
| 607 | 20241204 | 092600 | 653670190 | 6970 | 6970 | 6980 | 6970 | 94 |
| 608 | 20241204 | 092500 | 653014910 | 6980 | 6960 | 6980 | 6950 | 1982 |
| 609 | 20241204 | 092400 | 639205860 | 6980 | 6980 | 6980 | 6980 | 4 |
| 610 | 20241204 | 092300 | 639177940 | 6950 | 6980 | 6990 | 6950 | 1367 |
| 611 | 20241204 | 092200 | 629628580 | 6980 | 6960 | 6980 | 6960 | 1632 |
| 612 | 20241204 | 092100 | 618253620 | 6970 | 6950 | 6970 | 6950 | 708 |
| 613 | 20241204 | 092000 | 613329220 | 6940 | 6950 | 6950 | 6940 | 10 |
| 614 | 20241204 | 091900 | 613259740 | 6950 | 6910 | 6950 | 6910 | 2680 |
| 615 | 20241204 | 091800 | 594710070 | 6910 | 6930 | 6930 | 6910 | 1605 |
| 616 | 20241204 | 091700 | 583603910 | 6930 | 6900 | 6940 | 6900 | 4535 |
| 617 | 20241204 | 091600 | 552244750 | 6910 | 6950 | 6950 | 6890 | 17825 |
| 618 | 20241204 | 091500 | 428976160 | 6950 | 6940 | 6950 | 6920 | 1769 |
| 619 | 20241204 | 091400 | 416705620 | 6940 | 6950 | 6950 | 6930 | 2786 |
| 620 | 20241204 | 091300 | 397391270 | 6950 | 6950 | 6960 | 6950 | 621 |
| 621 | 20241204 | 091200 | 393075020 | 6960 | 6950 | 6960 | 6940 | 642 |
| 622 | 20241204 | 091100 | 388612520 | 6940 | 6950 | 6960 | 6930 | 5556 |
| 623 | 20241204 | 091000 | 350006800 | 6960 | 6960 | 6960 | 6950 | 2794 |
| 624 | 20241204 | 090900 | 330561980 | 6970 | 6950 | 6970 | 6950 | 1108 |
| 625 | 20241204 | 090800 | 322853890 | 6960 | 6930 | 6960 | 6930 | 1818 |
| 626 | 20241204 | 090700 | 310218150 | 6940 | 6940 | 6950 | 6930 | 1989 |
| 627 | 20241204 | 090600 | 296419300 | 6940 | 6920 | 6940 | 6920 | 1218 |
| 628 | 20241204 | 090500 | 287979580 | 6920 | 6930 | 6930 | 6910 | 3917 |
| 629 | 20241204 | 090400 | 260899380 | 6930 | 6930 | 6930 | 6910 | 2710 |
| 630 | 20241204 | 090300 | 242134840 | 6930 | 6900 | 6930 | 6890 | 3203 |
| 631 | 20241204 | 090200 | 220010240 | 6900 | 6910 | 6910 | 6890 | 1647 |
| 632 | 20241204 | 090100 | 208642910 | 6910 | 6910 | 6910 | 6890 | 2267 |
| 633 | 20241204 | 090000 | 193005500 | 6900 | 6830 | 6970 | 6830 | 28215 |