29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 3 | 20241205 | 185400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 4 | 20241205 | 185300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 5 | 20241205 | 185200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 6 | 20241205 | 185100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 7 | 20241205 | 185000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 8 | 20241205 | 184900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 9 | 20241205 | 184800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 10 | 20241205 | 184700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 11 | 20241205 | 184600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 12 | 20241205 | 184500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 13 | 20241205 | 184400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 14 | 20241205 | 184300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 15 | 20241205 | 184200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 16 | 20241205 | 184100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 17 | 20241205 | 184000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 18 | 20241205 | 183900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 19 | 20241205 | 183800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 20 | 20241205 | 183700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 21 | 20241205 | 183600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 22 | 20241205 | 183500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 23 | 20241205 | 183400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 24 | 20241205 | 183300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 25 | 20241205 | 183200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 26 | 20241205 | 183100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 27 | 20241205 | 183000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 28 | 20241205 | 182900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 29 | 20241205 | 182800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 30 | 20241205 | 182700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 31 | 20241205 | 182600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 32 | 20241205 | 182500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 33 | 20241205 | 182400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 34 | 20241205 | 182300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 35 | 20241205 | 182200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 36 | 20241205 | 182100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 37 | 20241205 | 182000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 38 | 20241205 | 181900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 39 | 20241205 | 181800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 40 | 20241205 | 181700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 41 | 20241205 | 181600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 42 | 20241205 | 181500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 43 | 20241205 | 181400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 44 | 20241205 | 181300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 45 | 20241205 | 181200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 46 | 20241205 | 181100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 47 | 20241205 | 181000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 48 | 20241205 | 180900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 49 | 20241205 | 180800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 50 | 20241205 | 180700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 51 | 20241205 | 180600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 52 | 20241205 | 180500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 53 | 20241205 | 180400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 54 | 20241205 | 180300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 55 | 20241205 | 180200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 56 | 20241205 | 180100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 57 | 20241205 | 180000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 58 | 20241205 | 175900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 59 | 20241205 | 175800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 60 | 20241205 | 175700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 61 | 20241205 | 175600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 62 | 20241205 | 175500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 63 | 20241205 | 175400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 64 | 20241205 | 175300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 65 | 20241205 | 175200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 66 | 20241205 | 175100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 67 | 20241205 | 175000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 68 | 20241205 | 174900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 69 | 20241205 | 174800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 70 | 20241205 | 174700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 71 | 20241205 | 174600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 72 | 20241205 | 174500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 73 | 20241205 | 174400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 74 | 20241205 | 174300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 75 | 20241205 | 174200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 76 | 20241205 | 174100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 77 | 20241205 | 174000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 78 | 20241205 | 173900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 79 | 20241205 | 173800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 80 | 20241205 | 173700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 81 | 20241205 | 173600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 82 | 20241205 | 173500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 83 | 20241205 | 173400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 84 | 20241205 | 173300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 85 | 20241205 | 173200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 86 | 20241205 | 173100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 87 | 20241205 | 173000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 88 | 20241205 | 172900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 89 | 20241205 | 172800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 90 | 20241205 | 172700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 91 | 20241205 | 172600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 92 | 20241205 | 172500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 93 | 20241205 | 172400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 94 | 20241205 | 172300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 95 | 20241205 | 172200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 96 | 20241205 | 172100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 97 | 20241205 | 172000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 98 | 20241205 | 171900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 99 | 20241205 | 171800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 100 | 20241205 | 171700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 101 | 20241205 | 171600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 102 | 20241205 | 171500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 103 | 20241205 | 171400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 104 | 20241205 | 171300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 105 | 20241205 | 171200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 106 | 20241205 | 171100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 107 | 20241205 | 171000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 108 | 20241205 | 170900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 109 | 20241205 | 170800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 110 | 20241205 | 170700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 111 | 20241205 | 170600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 112 | 20241205 | 170500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 113 | 20241205 | 170400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 114 | 20241205 | 170300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 115 | 20241205 | 170200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 116 | 20241205 | 170100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 117 | 20241205 | 170000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 118 | 20241205 | 165900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 119 | 20241205 | 165800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 120 | 20241205 | 165700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 121 | 20241205 | 165600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 122 | 20241205 | 165500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 123 | 20241205 | 165400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 124 | 20241205 | 165300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 125 | 20241205 | 165200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 126 | 20241205 | 165100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 127 | 20241205 | 165000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 128 | 20241205 | 164900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 129 | 20241205 | 164800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 130 | 20241205 | 164700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 131 | 20241205 | 164600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 132 | 20241205 | 164500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 133 | 20241205 | 164400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 134 | 20241205 | 164300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 135 | 20241205 | 164200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 136 | 20241205 | 164100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 137 | 20241205 | 164000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 138 | 20241205 | 163900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 139 | 20241205 | 163800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 140 | 20241205 | 163700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 141 | 20241205 | 163600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 142 | 20241205 | 163500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 143 | 20241205 | 163400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 144 | 20241205 | 163300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 145 | 20241205 | 163200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 146 | 20241205 | 163100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 147 | 20241205 | 163000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 148 | 20241205 | 162900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 149 | 20241205 | 162800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 150 | 20241205 | 162700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 151 | 20241205 | 162600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 152 | 20241205 | 162500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 153 | 20241205 | 162400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 154 | 20241205 | 162300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 155 | 20241205 | 162200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 156 | 20241205 | 162100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 157 | 20241205 | 162000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 158 | 20241205 | 161900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 159 | 20241205 | 161800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 160 | 20241205 | 161700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 161 | 20241205 | 161600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 162 | 20241205 | 161500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 163 | 20241205 | 161400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 164 | 20241205 | 161300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 165 | 20241205 | 161200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 166 | 20241205 | 161100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 167 | 20241205 | 161000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 168 | 20241205 | 160900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 169 | 20241205 | 160800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 170 | 20241205 | 160700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 171 | 20241205 | 160600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 172 | 20241205 | 160500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 173 | 20241205 | 160400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 174 | 20241205 | 160300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 175 | 20241205 | 160200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 176 | 20241205 | 160100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 177 | 20241205 | 160000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 178 | 20241205 | 155900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 179 | 20241205 | 155800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 180 | 20241205 | 155700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 181 | 20241205 | 155600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 182 | 20241205 | 155500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 183 | 20241205 | 155400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 184 | 20241205 | 155300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 185 | 20241205 | 155200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 186 | 20241205 | 155100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 187 | 20241205 | 155000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 188 | 20241205 | 154900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 189 | 20241205 | 154800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 190 | 20241205 | 154700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 191 | 20241205 | 154600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 192 | 20241205 | 154500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 193 | 20241205 | 154400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 194 | 20241205 | 154300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 195 | 20241205 | 154200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 196 | 20241205 | 154100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 197 | 20241205 | 154000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 198 | 20241205 | 153900 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 199 | 20241205 | 153800 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 200 | 20241205 | 153700 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 201 | 20241205 | 153600 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 202 | 20241205 | 153500 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 203 | 20241205 | 153400 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 204 | 20241205 | 153300 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 205 | 20241205 | 153200 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 206 | 20241205 | 153100 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 0 |
| 207 | 20241205 | 153000 | 1856343820 | 7120 | 7120 | 7120 | 7120 | 3163 |
| 208 | 20241205 | 152900 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 209 | 20241205 | 152800 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 210 | 20241205 | 152700 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 211 | 20241205 | 152600 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 212 | 20241205 | 152500 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 213 | 20241205 | 152400 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 214 | 20241205 | 152300 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 215 | 20241205 | 152200 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 216 | 20241205 | 152100 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 217 | 20241205 | 152000 | 1833823260 | 7130 | 7130 | 7130 | 7130 | 0 |
| 218 | 20241205 | 151900 | 1833823260 | 7130 | 7060 | 7130 | 7060 | 2364 |
| 219 | 20241205 | 151800 | 1817057910 | 7060 | 7050 | 7080 | 7020 | 3156 |
| 220 | 20241205 | 151700 | 1794758350 | 7060 | 7020 | 7070 | 6970 | 2367 |
| 221 | 20241205 | 151600 | 1778198440 | 7030 | 7070 | 7070 | 7030 | 153 |
| 222 | 20241205 | 151500 | 1777122610 | 7030 | 7030 | 7030 | 7030 | 141 |
| 223 | 20241205 | 151400 | 1776131380 | 7070 | 7040 | 7070 | 7030 | 188 |
| 224 | 20241205 | 151300 | 1774807430 | 7070 | 7070 | 7070 | 7070 | 20 |
| 225 | 20241205 | 151200 | 1774666030 | 7050 | 7070 | 7070 | 7050 | 155 |
| 226 | 20241205 | 151100 | 1773573220 | 7040 | 7040 | 7040 | 7040 | 43 |
| 227 | 20241205 | 151000 | 1773270500 | 7040 | 7050 | 7070 | 7040 | 1313 |
| 228 | 20241205 | 150900 | 1764026850 | 7070 | 7040 | 7070 | 7020 | 1017 |
| 229 | 20241205 | 150800 | 1756884420 | 7070 | 7070 | 7070 | 7070 | 0 |
| 230 | 20241205 | 150700 | 1756884420 | 7070 | 7070 | 7070 | 7070 | 0 |
| 231 | 20241205 | 150600 | 1756884420 | 7070 | 7070 | 7070 | 7070 | 166 |
| 232 | 20241205 | 150500 | 1755710800 | 7070 | 7050 | 7070 | 7040 | 329 |
| 233 | 20241205 | 150400 | 1753391940 | 7050 | 7050 | 7050 | 7050 | 57 |
| 234 | 20241205 | 150300 | 1752990090 | 7050 | 7050 | 7050 | 7050 | 40 |
| 235 | 20241205 | 150200 | 1752708090 | 7050 | 7000 | 7050 | 7000 | 593 |
| 236 | 20241205 | 150100 | 1748556440 | 7050 | 7050 | 7050 | 7000 | 155 |
| 237 | 20241205 | 150000 | 1747467280 | 7070 | 7060 | 7070 | 7060 | 42 |
| 238 | 20241205 | 145900 | 1747170730 | 7010 | 7050 | 7060 | 7010 | 13 |
| 239 | 20241205 | 145800 | 1747079160 | 7010 | 7010 | 7010 | 7010 | 10 |
| 240 | 20241205 | 145700 | 1747009060 | 7040 | 7030 | 7040 | 7010 | 926 |
| 241 | 20241205 | 145600 | 1740494620 | 7030 | 7020 | 7030 | 7020 | 167 |
| 242 | 20241205 | 145500 | 1739321330 | 7020 | 7000 | 7020 | 7000 | 518 |
| 243 | 20241205 | 145400 | 1735694150 | 6990 | 6990 | 6990 | 6990 | 37 |
| 244 | 20241205 | 145300 | 1735435520 | 7010 | 6990 | 7010 | 6990 | 288 |
| 245 | 20241205 | 145200 | 1733419740 | 6990 | 7010 | 7030 | 6990 | 370 |
| 246 | 20241205 | 145100 | 1730830050 | 7000 | 7000 | 7000 | 7000 | 31 |
| 247 | 20241205 | 145000 | 1730613050 | 7020 | 7020 | 7030 | 6990 | 175 |
| 248 | 20241205 | 144900 | 1729387400 | 7020 | 6990 | 7020 | 6960 | 624 |
| 249 | 20241205 | 144800 | 1725015870 | 7030 | 6920 | 7030 | 6920 | 6718 |
| 250 | 20241205 | 144700 | 1677899410 | 6930 | 6940 | 6950 | 6930 | 90 |
| 251 | 20241205 | 144600 | 1677274810 | 6950 | 6950 | 6950 | 6950 | 182 |
| 252 | 20241205 | 144500 | 1676009910 | 6900 | 6950 | 6950 | 6900 | 363 |
| 253 | 20241205 | 144400 | 1673501550 | 6950 | 6950 | 6950 | 6950 | 6 |
| 254 | 20241205 | 144300 | 1673459850 | 6950 | 6920 | 6950 | 6920 | 594 |
| 255 | 20241205 | 144200 | 1669349220 | 6960 | 6960 | 6960 | 6960 | 2 |
| 256 | 20241205 | 144100 | 1669335300 | 6960 | 6970 | 6970 | 6920 | 528 |
| 257 | 20241205 | 144000 | 1665674740 | 6970 | 6940 | 6970 | 6940 | 498 |
| 258 | 20241205 | 143900 | 1662206020 | 6980 | 6980 | 6980 | 6930 | 493 |
| 259 | 20241205 | 143800 | 1658787330 | 6980 | 6980 | 6980 | 6980 | 100 |
| 260 | 20241205 | 143700 | 1658089330 | 6980 | 6980 | 6980 | 6980 | 0 |
| 261 | 20241205 | 143600 | 1658089330 | 6980 | 6950 | 6980 | 6940 | 693 |
| 262 | 20241205 | 143500 | 1653279470 | 6990 | 6970 | 6990 | 6950 | 606 |
| 263 | 20241205 | 143400 | 1649065050 | 6990 | 6990 | 6990 | 6990 | 0 |
| 264 | 20241205 | 143300 | 1649065050 | 6990 | 6960 | 6990 | 6960 | 23 |
| 265 | 20241205 | 143200 | 1648904940 | 7000 | 7000 | 7000 | 7000 | 0 |
| 266 | 20241205 | 143100 | 1648904940 | 7000 | 7000 | 7000 | 7000 | 0 |
| 267 | 20241205 | 143000 | 1648904940 | 7000 | 6960 | 7000 | 6960 | 10 |
| 268 | 20241205 | 142900 | 1648835300 | 7000 | 7000 | 7000 | 7000 | 0 |
| 269 | 20241205 | 142800 | 1648835300 | 7000 | 7000 | 7000 | 6960 | 53 |
| 270 | 20241205 | 142700 | 1648464380 | 7000 | 7000 | 7000 | 7000 | 0 |
| 271 | 20241205 | 142600 | 1648464380 | 7000 | 6970 | 7000 | 6960 | 483 |
| 272 | 20241205 | 142500 | 1645102150 | 7010 | 6980 | 7010 | 6980 | 107 |
| 273 | 20241205 | 142400 | 1644354990 | 7020 | 7020 | 7020 | 7020 | 0 |
| 274 | 20241205 | 142300 | 1644354990 | 7020 | 7010 | 7020 | 7010 | 40 |
| 275 | 20241205 | 142200 | 1644074550 | 6980 | 6980 | 6980 | 6980 | 20 |
| 276 | 20241205 | 142100 | 1643934950 | 7010 | 7010 | 7010 | 7010 | 5 |
| 277 | 20241205 | 142000 | 1643899900 | 6990 | 6990 | 6990 | 6990 | 143 |
| 278 | 20241205 | 141900 | 1642900330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 279 | 20241205 | 141800 | 1642900330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 280 | 20241205 | 141700 | 1642900330 | 7020 | 7010 | 7020 | 6990 | 671 |
| 281 | 20241205 | 141600 | 1638200740 | 7010 | 7000 | 7010 | 7000 | 11 |
| 282 | 20241205 | 141500 | 1638123640 | 7000 | 7000 | 7000 | 7000 | 190 |
| 283 | 20241205 | 141400 | 1636793640 | 6990 | 6990 | 6990 | 6990 | 20 |
| 284 | 20241205 | 141300 | 1636653840 | 6990 | 6990 | 6990 | 6990 | 333 |
| 285 | 20241205 | 141200 | 1634326170 | 6990 | 6990 | 6990 | 6990 | 1 |
| 286 | 20241205 | 141100 | 1634319180 | 6990 | 6970 | 6990 | 6970 | 94 |
| 287 | 20241205 | 141000 | 1633663720 | 6950 | 6950 | 6950 | 6950 | 63 |
| 288 | 20241205 | 140900 | 1633225870 | 7000 | 7000 | 7000 | 7000 | 0 |
| 289 | 20241205 | 140800 | 1633225870 | 7000 | 6970 | 7000 | 6970 | 97 |
| 290 | 20241205 | 140700 | 1632549630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 291 | 20241205 | 140600 | 1632549630 | 6970 | 6970 | 6970 | 6970 | 6 |
| 292 | 20241205 | 140500 | 1632507810 | 6970 | 6980 | 6980 | 6940 | 1626 |
| 293 | 20241205 | 140400 | 1621219060 | 6950 | 6950 | 6950 | 6950 | 20 |
| 294 | 20241205 | 140300 | 1621080060 | 6950 | 7000 | 7000 | 6950 | 26 |
| 295 | 20241205 | 140200 | 1620899110 | 6950 | 6960 | 6960 | 6950 | 879 |
| 296 | 20241205 | 140100 | 1614789870 | 6990 | 6990 | 6990 | 6990 | 29 |
| 297 | 20241205 | 140000 | 1614587160 | 6990 | 6990 | 6990 | 6990 | 2 |
| 298 | 20241205 | 135900 | 1614573180 | 6950 | 6950 | 6950 | 6950 | 105 |
| 299 | 20241205 | 135800 | 1613843430 | 6950 | 6950 | 6950 | 6950 | 16 |
| 300 | 20241205 | 135700 | 1613732230 | 6990 | 6990 | 6990 | 6990 | 0 |
| 301 | 20241205 | 135600 | 1613732230 | 6990 | 6980 | 6990 | 6980 | 2 |
| 302 | 20241205 | 135500 | 1613718260 | 6950 | 6950 | 6950 | 6950 | 17 |
| 303 | 20241205 | 135400 | 1613600110 | 6950 | 6950 | 6950 | 6950 | 93 |
| 304 | 20241205 | 135300 | 1612953760 | 6950 | 6960 | 6960 | 6950 | 97 |
| 305 | 20241205 | 135200 | 1612278730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 306 | 20241205 | 135100 | 1612278730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 307 | 20241205 | 135000 | 1612278730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 308 | 20241205 | 134900 | 1612278730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 309 | 20241205 | 134800 | 1612278730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 310 | 20241205 | 134700 | 1612278730 | 6990 | 6950 | 6990 | 6950 | 194 |
| 311 | 20241205 | 134600 | 1610926430 | 6990 | 6990 | 6990 | 6990 | 100 |
| 312 | 20241205 | 134500 | 1610227430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 313 | 20241205 | 134400 | 1610227430 | 6990 | 6950 | 6990 | 6950 | 54 |
| 314 | 20241205 | 134300 | 1609852090 | 6990 | 6990 | 6990 | 6990 | 24 |
| 315 | 20241205 | 134200 | 1609684330 | 6990 | 6990 | 6990 | 6990 | 15 |
| 316 | 20241205 | 134100 | 1609579480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 317 | 20241205 | 134000 | 1609579480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 318 | 20241205 | 133900 | 1609579480 | 6950 | 6950 | 6950 | 6950 | 215 |
| 319 | 20241205 | 133800 | 1608085230 | 6990 | 6990 | 6990 | 6990 | 0 |
| 320 | 20241205 | 133700 | 1608085230 | 6990 | 6990 | 6990 | 6990 | 3 |
| 321 | 20241205 | 133600 | 1608064260 | 6950 | 6980 | 6980 | 6950 | 1469 |
| 322 | 20241205 | 133500 | 1597847500 | 7000 | 7000 | 7000 | 7000 | 0 |
| 323 | 20241205 | 133400 | 1597847500 | 7000 | 6980 | 7000 | 6980 | 210 |
| 324 | 20241205 | 133300 | 1596378390 | 6980 | 6980 | 6980 | 6980 | 20 |
| 325 | 20241205 | 133200 | 1596238790 | 6970 | 6960 | 6970 | 6950 | 251 |
| 326 | 20241205 | 133100 | 1594490220 | 6970 | 6970 | 6970 | 6970 | 6 |
| 327 | 20241205 | 133000 | 1594448400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 328 | 20241205 | 132900 | 1594448400 | 6970 | 6960 | 6970 | 6960 | 84 |
| 329 | 20241205 | 132800 | 1593863350 | 6980 | 6980 | 6980 | 6980 | 0 |
| 330 | 20241205 | 132700 | 1593863350 | 6980 | 6980 | 6980 | 6980 | 0 |
| 331 | 20241205 | 132600 | 1593863350 | 6980 | 6980 | 6980 | 6980 | 25 |
| 332 | 20241205 | 132500 | 1593688850 | 6980 | 6940 | 6980 | 6940 | 107 |
| 333 | 20241205 | 132400 | 1592946190 | 6980 | 6980 | 6980 | 6980 | 0 |
| 334 | 20241205 | 132300 | 1592946190 | 6980 | 6980 | 6980 | 6980 | 15 |
| 335 | 20241205 | 132200 | 1592841490 | 6930 | 6930 | 6930 | 6930 | 1 |
| 336 | 20241205 | 132100 | 1592834560 | 6980 | 6980 | 6980 | 6980 | 1 |
| 337 | 20241205 | 132000 | 1592827580 | 6930 | 6960 | 6960 | 6930 | 300 |
| 338 | 20241205 | 131900 | 1590745030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 339 | 20241205 | 131800 | 1590745030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 340 | 20241205 | 131700 | 1590745030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 341 | 20241205 | 131600 | 1590745030 | 7000 | 7000 | 7000 | 7000 | 2 |
| 342 | 20241205 | 131500 | 1590731030 | 6960 | 7000 | 7000 | 6960 | 21 |
| 343 | 20241205 | 131400 | 1590584710 | 6960 | 6960 | 6960 | 6960 | 631 |
| 344 | 20241205 | 131300 | 1586192950 | 7000 | 6960 | 7000 | 6960 | 189 |
| 345 | 20241205 | 131200 | 1584877310 | 6970 | 6970 | 6970 | 6970 | 120 |
| 346 | 20241205 | 131100 | 1584040910 | 7000 | 7000 | 7000 | 7000 | 1 |
| 347 | 20241205 | 131000 | 1584033910 | 7000 | 6980 | 7000 | 6980 | 110 |
| 348 | 20241205 | 130900 | 1583264230 | 6950 | 6950 | 6950 | 6950 | 2 |
| 349 | 20241205 | 130800 | 1583250330 | 6940 | 6940 | 6940 | 6940 | 3 |
| 350 | 20241205 | 130700 | 1583229510 | 6990 | 6980 | 6990 | 6980 | 105 |
| 351 | 20241205 | 130600 | 1582496380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 352 | 20241205 | 130500 | 1582496380 | 6960 | 6950 | 6960 | 6950 | 1233 |
| 353 | 20241205 | 130400 | 1573919420 | 6910 | 6910 | 6910 | 6910 | 200 |
| 354 | 20241205 | 130300 | 1572537420 | 6950 | 6950 | 6950 | 6950 | 7 |
| 355 | 20241205 | 130200 | 1572488770 | 6910 | 6910 | 6910 | 6910 | 0 |
| 356 | 20241205 | 130100 | 1572488770 | 6910 | 6930 | 6960 | 6910 | 285 |
| 357 | 20241205 | 130000 | 1570513970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 358 | 20241205 | 125900 | 1570513970 | 6970 | 6970 | 6970 | 6970 | 1 |
| 359 | 20241205 | 125800 | 1570507000 | 6970 | 6970 | 6970 | 6970 | 26 |
| 360 | 20241205 | 125700 | 1570325780 | 6970 | 6930 | 6970 | 6930 | 72 |
| 361 | 20241205 | 125600 | 1569826620 | 6930 | 6980 | 6980 | 6930 | 171 |
| 362 | 20241205 | 125500 | 1568639970 | 6940 | 6940 | 6940 | 6940 | 0 |
| 363 | 20241205 | 125400 | 1568639970 | 6940 | 6940 | 6940 | 6940 | 23 |
| 364 | 20241205 | 125300 | 1568480350 | 6980 | 6980 | 6980 | 6940 | 42 |
| 365 | 20241205 | 125200 | 1568188750 | 6980 | 6980 | 6980 | 6980 | 0 |
| 366 | 20241205 | 125100 | 1568188750 | 6980 | 6940 | 6980 | 6940 | 112 |
| 367 | 20241205 | 125000 | 1567411390 | 6980 | 6940 | 6980 | 6940 | 34 |
| 368 | 20241205 | 124900 | 1567175270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 369 | 20241205 | 124800 | 1567175270 | 6980 | 6980 | 6980 | 6980 | 1 |
| 370 | 20241205 | 124700 | 1567168290 | 6940 | 6940 | 6940 | 6940 | 168 |
| 371 | 20241205 | 124600 | 1566002370 | 6940 | 6940 | 6940 | 6940 | 14 |
| 372 | 20241205 | 124500 | 1565905210 | 6990 | 6980 | 6990 | 6980 | 31 |
| 373 | 20241205 | 124400 | 1565688540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 374 | 20241205 | 124300 | 1565688540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 375 | 20241205 | 124200 | 1565688540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 376 | 20241205 | 124100 | 1565688540 | 6990 | 6940 | 6990 | 6940 | 6 |
| 377 | 20241205 | 124000 | 1565646850 | 6940 | 6950 | 6950 | 6940 | 763 |
| 378 | 20241205 | 123900 | 1560350400 | 7000 | 7000 | 7000 | 7000 | 50 |
| 379 | 20241205 | 123800 | 1560000400 | 7000 | 6980 | 7000 | 6980 | 1000 |
| 380 | 20241205 | 123700 | 1553000970 | 6940 | 6940 | 6940 | 6940 | 21 |
| 381 | 20241205 | 123600 | 1552855230 | 6990 | 6940 | 6990 | 6940 | 17 |
| 382 | 20241205 | 123500 | 1552737150 | 6990 | 6980 | 6990 | 6980 | 400 |
| 383 | 20241205 | 123400 | 1549943140 | 6990 | 6940 | 7000 | 6940 | 144 |
| 384 | 20241205 | 123300 | 1548942220 | 6940 | 6930 | 6940 | 6930 | 40 |
| 385 | 20241205 | 123200 | 1548664640 | 6910 | 6910 | 6910 | 6910 | 10 |
| 386 | 20241205 | 123100 | 1548595540 | 6920 | 6920 | 6920 | 6920 | 1613 |
| 387 | 20241205 | 123000 | 1537433580 | 6920 | 6940 | 6940 | 6920 | 629 |
| 388 | 20241205 | 122900 | 1533073550 | 6970 | 6970 | 6970 | 6970 | 500 |
| 389 | 20241205 | 122800 | 1529588550 | 6970 | 6970 | 6970 | 6970 | 5 |
| 390 | 20241205 | 122700 | 1529553700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 391 | 20241205 | 122600 | 1529553700 | 6930 | 6970 | 6970 | 6930 | 115 |
| 392 | 20241205 | 122500 | 1528756630 | 6970 | 6940 | 6970 | 6930 | 1689 |
| 393 | 20241205 | 122400 | 1517051380 | 6930 | 6940 | 6940 | 6930 | 45 |
| 394 | 20241205 | 122300 | 1516739280 | 6940 | 6940 | 6940 | 6940 | 78 |
| 395 | 20241205 | 122200 | 1516197960 | 6940 | 6940 | 6940 | 6940 | 2 |
| 396 | 20241205 | 122100 | 1516184080 | 6940 | 6950 | 6950 | 6940 | 22 |
| 397 | 20241205 | 122000 | 1516031370 | 6960 | 6970 | 6970 | 6940 | 178 |
| 398 | 20241205 | 121900 | 1514792660 | 6930 | 6940 | 6940 | 6930 | 100 |
| 399 | 20241205 | 121800 | 1514099550 | 6940 | 6940 | 6940 | 6940 | 12 |
| 400 | 20241205 | 121700 | 1514016270 | 6940 | 6950 | 6950 | 6940 | 133 |
| 401 | 20241205 | 121600 | 1513093240 | 6950 | 6950 | 6950 | 6950 | 82 |
| 402 | 20241205 | 121500 | 1512523340 | 6950 | 6960 | 7000 | 6950 | 468 |
| 403 | 20241205 | 121400 | 1509257930 | 6930 | 6930 | 6930 | 6930 | 0 |
| 404 | 20241205 | 121300 | 1509257930 | 6930 | 6930 | 6930 | 6930 | 0 |
| 405 | 20241205 | 121200 | 1509257930 | 6930 | 6950 | 6960 | 6930 | 1189 |
| 406 | 20241205 | 121100 | 1501009130 | 6940 | 6940 | 6940 | 6940 | 11 |
| 407 | 20241205 | 121000 | 1500932790 | 6940 | 6940 | 6940 | 6940 | 10 |
| 408 | 20241205 | 120900 | 1500863390 | 6940 | 6940 | 6940 | 6940 | 1418 |
| 409 | 20241205 | 120800 | 1491022470 | 6970 | 6980 | 6980 | 6930 | 202 |
| 410 | 20241205 | 120700 | 1489621750 | 6980 | 6980 | 6980 | 6980 | 0 |
| 411 | 20241205 | 120600 | 1489621750 | 6980 | 6980 | 6980 | 6980 | 79 |
| 412 | 20241205 | 120500 | 1489070330 | 6990 | 6990 | 6990 | 6990 | 1 |
| 413 | 20241205 | 120400 | 1489063340 | 6990 | 6990 | 6990 | 6990 | 0 |
| 414 | 20241205 | 120300 | 1489063340 | 6990 | 6990 | 6990 | 6990 | 0 |
| 415 | 20241205 | 120200 | 1489063340 | 6990 | 6990 | 6990 | 6990 | 1 |
| 416 | 20241205 | 120100 | 1489056350 | 6940 | 6960 | 6960 | 6940 | 234 |
| 417 | 20241205 | 120000 | 1487430480 | 6980 | 6940 | 6990 | 6940 | 11 |
| 418 | 20241205 | 115900 | 1487353730 | 6990 | 6970 | 6990 | 6970 | 30 |
| 419 | 20241205 | 115800 | 1487144610 | 6940 | 6940 | 6940 | 6940 | 16 |
| 420 | 20241205 | 115700 | 1487033570 | 6980 | 6980 | 6980 | 6920 | 174 |
| 421 | 20241205 | 115600 | 1485827690 | 6970 | 6940 | 6970 | 6940 | 718 |
| 422 | 20241205 | 115500 | 1480830170 | 6940 | 6950 | 6950 | 6900 | 5654 |
| 423 | 20241205 | 115400 | 1441711270 | 6950 | 6970 | 6970 | 6950 | 77 |
| 424 | 20241205 | 115300 | 1441174600 | 6970 | 6960 | 6970 | 6950 | 233 |
| 425 | 20241205 | 115200 | 1439555040 | 6970 | 6980 | 6980 | 6970 | 60 |
| 426 | 20241205 | 115100 | 1439136590 | 6980 | 7020 | 7020 | 6940 | 1433 |
| 427 | 20241205 | 115000 | 1429187560 | 6950 | 6970 | 7020 | 6950 | 291 |
| 428 | 20241205 | 114900 | 1427161260 | 7020 | 6980 | 7020 | 6980 | 306 |
| 429 | 20241205 | 114800 | 1425025300 | 6980 | 6980 | 6980 | 6980 | 0 |
| 430 | 20241205 | 114700 | 1425025300 | 6980 | 6980 | 6980 | 6980 | 0 |
| 431 | 20241205 | 114600 | 1425025300 | 6980 | 6980 | 6980 | 6940 | 102 |
| 432 | 20241205 | 114500 | 1424316140 | 6980 | 6980 | 6980 | 6980 | 0 |
| 433 | 20241205 | 114400 | 1424316140 | 6980 | 6950 | 6980 | 6950 | 96 |
| 434 | 20241205 | 114300 | 1423648790 | 6980 | 6980 | 6980 | 6980 | 2 |
| 435 | 20241205 | 114200 | 1423634830 | 6940 | 6980 | 6980 | 6940 | 120 |
| 436 | 20241205 | 114100 | 1422801950 | 6950 | 6960 | 6960 | 6940 | 638 |
| 437 | 20241205 | 114000 | 1418372840 | 6950 | 6980 | 6980 | 6950 | 1040 |
| 438 | 20241205 | 113900 | 1411144510 | 6960 | 6990 | 7010 | 6960 | 2327 |
| 439 | 20241205 | 113800 | 1394920720 | 7040 | 7000 | 7040 | 6990 | 61 |
| 440 | 20241205 | 113700 | 1394493740 | 6990 | 7000 | 7040 | 6990 | 6 |
| 441 | 20241205 | 113600 | 1394451630 | 7000 | 7030 | 7040 | 7000 | 3059 |
| 442 | 20241205 | 113500 | 1373038440 | 7040 | 7040 | 7040 | 7040 | 22 |
| 443 | 20241205 | 113400 | 1372883560 | 6990 | 7050 | 7080 | 6990 | 3715 |
| 444 | 20241205 | 113300 | 1346839710 | 7080 | 7080 | 7080 | 7080 | 0 |
| 445 | 20241205 | 113200 | 1346839710 | 7080 | 7080 | 7080 | 7080 | 0 |
| 446 | 20241205 | 113100 | 1346839710 | 7080 | 7080 | 7080 | 7080 | 80 |
| 447 | 20241205 | 113000 | 1346273310 | 7080 | 7070 | 7080 | 7070 | 2 |
| 448 | 20241205 | 112900 | 1346259160 | 7080 | 7080 | 7080 | 7080 | 2 |
| 449 | 20241205 | 112800 | 1346245000 | 7040 | 7040 | 7040 | 7040 | 150 |
| 450 | 20241205 | 112700 | 1345189000 | 7080 | 7080 | 7080 | 7080 | 0 |
| 451 | 20241205 | 112600 | 1345189000 | 7080 | 7050 | 7080 | 7040 | 512 |
| 452 | 20241205 | 112500 | 1341583550 | 7100 | 7060 | 7100 | 7060 | 94 |
| 453 | 20241205 | 112400 | 1340919830 | 7100 | 7100 | 7100 | 7100 | 0 |
| 454 | 20241205 | 112300 | 1340919830 | 7100 | 7100 | 7100 | 7100 | 0 |
| 455 | 20241205 | 112200 | 1340919830 | 7100 | 7050 | 7100 | 7050 | 124 |
| 456 | 20241205 | 112100 | 1340044630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 457 | 20241205 | 112000 | 1340044630 | 7100 | 7060 | 7100 | 7050 | 577 |
| 458 | 20241205 | 111900 | 1335975410 | 7080 | 7100 | 7100 | 7030 | 330 |
| 459 | 20241205 | 111800 | 1333650610 | 7100 | 7100 | 7100 | 7100 | 0 |
| 460 | 20241205 | 111700 | 1333650610 | 7100 | 7070 | 7100 | 7060 | 95 |
| 461 | 20241205 | 111600 | 1332979440 | 7080 | 7080 | 7080 | 7080 | 1 |
| 462 | 20241205 | 111500 | 1332972360 | 7110 | 7110 | 7110 | 7110 | 0 |
| 463 | 20241205 | 111400 | 1332972360 | 7110 | 7110 | 7110 | 7110 | 1 |
| 464 | 20241205 | 111300 | 1332965250 | 7060 | 7130 | 7130 | 7060 | 746 |
| 465 | 20241205 | 111200 | 1327685870 | 7130 | 7130 | 7130 | 7130 | 0 |
| 466 | 20241205 | 111100 | 1327685870 | 7130 | 7100 | 7130 | 7100 | 183 |
| 467 | 20241205 | 111000 | 1326383040 | 7050 | 7020 | 7110 | 7020 | 2628 |
| 468 | 20241205 | 110900 | 1307810270 | 7020 | 7020 | 7020 | 7020 | 10 |
| 469 | 20241205 | 110800 | 1307740070 | 7020 | 7030 | 7070 | 7020 | 309 |
| 470 | 20241205 | 110700 | 1305570570 | 7050 | 7060 | 7070 | 7050 | 215 |
| 471 | 20241205 | 110600 | 1304053570 | 7020 | 7080 | 7080 | 7020 | 1600 |
| 472 | 20241205 | 110500 | 1292799130 | 7090 | 7100 | 7100 | 7090 | 7 |
| 473 | 20241205 | 110400 | 1292749480 | 7080 | 7060 | 7080 | 7060 | 209 |
| 474 | 20241205 | 110300 | 1291269800 | 7040 | 7040 | 7040 | 7040 | 0 |
| 475 | 20241205 | 110200 | 1291269800 | 7040 | 7050 | 7050 | 7040 | 241 |
| 476 | 20241205 | 110100 | 1289571600 | 7050 | 7040 | 7050 | 7040 | 681 |
| 477 | 20241205 | 110000 | 1284775550 | 7040 | 7040 | 7040 | 7040 | 0 |
| 478 | 20241205 | 105900 | 1284775550 | 7040 | 7040 | 7040 | 7040 | 0 |
| 479 | 20241205 | 105800 | 1284775550 | 7040 | 7020 | 7040 | 7020 | 21 |
| 480 | 20241205 | 105700 | 1284628110 | 7020 | 7020 | 7020 | 7020 | 0 |
| 481 | 20241205 | 105600 | 1284628110 | 7020 | 7020 | 7020 | 7020 | 0 |
| 482 | 20241205 | 105500 | 1284628110 | 7020 | 7030 | 7030 | 7020 | 1162 |
| 483 | 20241205 | 105400 | 1276459260 | 7030 | 7010 | 7030 | 7000 | 242 |
| 484 | 20241205 | 105300 | 1274763800 | 7030 | 7030 | 7030 | 7030 | 81 |
| 485 | 20241205 | 105200 | 1274194370 | 7030 | 7030 | 7030 | 7030 | 50 |
| 486 | 20241205 | 105100 | 1273842870 | 7040 | 7030 | 7040 | 7030 | 2 |
| 487 | 20241205 | 105000 | 1273828800 | 7000 | 7000 | 7000 | 7000 | 0 |
| 488 | 20241205 | 104900 | 1273828800 | 7000 | 7010 | 7010 | 7000 | 141 |
| 489 | 20241205 | 104800 | 1272840940 | 7070 | 7010 | 7070 | 7000 | 5 |
| 490 | 20241205 | 104700 | 1272805850 | 7070 | 7050 | 7070 | 7000 | 1002 |
| 491 | 20241205 | 104600 | 1265766370 | 7080 | 7050 | 7080 | 7050 | 20 |
| 492 | 20241205 | 104500 | 1265625340 | 7050 | 7050 | 7050 | 7050 | 0 |
| 493 | 20241205 | 104400 | 1265625340 | 7050 | 7060 | 7060 | 7050 | 295 |
| 494 | 20241205 | 104300 | 1263544730 | 7080 | 7080 | 7080 | 7080 | 0 |
| 495 | 20241205 | 104200 | 1263544730 | 7080 | 7070 | 7080 | 7070 | 100 |
| 496 | 20241205 | 104100 | 1262836990 | 7070 | 7060 | 7070 | 7060 | 102 |
| 497 | 20241205 | 104000 | 1262115870 | 7070 | 7070 | 7070 | 7070 | 4 |
| 498 | 20241205 | 103900 | 1262087590 | 7070 | 7070 | 7070 | 7070 | 2 |
| 499 | 20241205 | 103800 | 1262073450 | 7030 | 7070 | 7070 | 7030 | 501 |
| 500 | 20241205 | 103700 | 1258551380 | 7070 | 7070 | 7070 | 7070 | 2 |
| 501 | 20241205 | 103600 | 1258537240 | 7020 | 7020 | 7020 | 7020 | 109 |
| 502 | 20241205 | 103500 | 1257772060 | 7080 | 7050 | 7080 | 7020 | 701 |
| 503 | 20241205 | 103400 | 1252846020 | 7090 | 7080 | 7090 | 7060 | 399 |
| 504 | 20241205 | 103300 | 1250020830 | 7080 | 7080 | 7080 | 7080 | 0 |
| 505 | 20241205 | 103200 | 1250020830 | 7080 | 7080 | 7080 | 7080 | 50 |
| 506 | 20241205 | 103100 | 1249666830 | 7080 | 7080 | 7080 | 7080 | 1 |
| 507 | 20241205 | 103000 | 1249659750 | 7050 | 7060 | 7060 | 7050 | 68 |
| 508 | 20241205 | 102900 | 1249179800 | 7060 | 7100 | 7100 | 7060 | 516 |
| 509 | 20241205 | 102800 | 1245521710 | 7060 | 7090 | 7100 | 7060 | 205 |
| 510 | 20241205 | 102700 | 1244070730 | 7090 | 7090 | 7090 | 7090 | 540 |
| 511 | 20241205 | 102600 | 1240242130 | 7100 | 7100 | 7100 | 7100 | 0 |
| 512 | 20241205 | 102500 | 1240242130 | 7100 | 7060 | 7100 | 7060 | 102 |
| 513 | 20241205 | 102400 | 1239521930 | 7100 | 7100 | 7100 | 7100 | 0 |
| 514 | 20241205 | 102300 | 1239521930 | 7100 | 7100 | 7100 | 7100 | 0 |
| 515 | 20241205 | 102200 | 1239521930 | 7100 | 7100 | 7100 | 7040 | 605 |
| 516 | 20241205 | 102100 | 1235231490 | 7100 | 7100 | 7100 | 7100 | 100 |
| 517 | 20241205 | 102000 | 1234521490 | 7100 | 7040 | 7100 | 7030 | 125 |
| 518 | 20241205 | 101900 | 1233641300 | 7100 | 7100 | 7100 | 7100 | 0 |
| 519 | 20241205 | 101800 | 1233641300 | 7100 | 7100 | 7100 | 7100 | 0 |
| 520 | 20241205 | 101700 | 1233641300 | 7100 | 7100 | 7100 | 7040 | 11 |
| 521 | 20241205 | 101600 | 1233563740 | 7040 | 7110 | 7110 | 7040 | 142 |
| 522 | 20241205 | 101500 | 1232557800 | 7110 | 7070 | 7110 | 7040 | 521 |
| 523 | 20241205 | 101400 | 1228876900 | 7110 | 7070 | 7110 | 7070 | 13 |
| 524 | 20241205 | 101300 | 1228784550 | 7110 | 7070 | 7110 | 7060 | 235 |
| 525 | 20241205 | 101200 | 1227124860 | 7110 | 7110 | 7110 | 7110 | 1 |
| 526 | 20241205 | 101100 | 1227117750 | 7070 | 7070 | 7110 | 7070 | 112 |
| 527 | 20241205 | 101000 | 1226325870 | 7110 | 7100 | 7110 | 7100 | 101 |
| 528 | 20241205 | 100900 | 1225607770 | 7110 | 7090 | 7110 | 7060 | 50 |
| 529 | 20241205 | 100800 | 1225253720 | 7090 | 7090 | 7090 | 7090 | 212 |
| 530 | 20241205 | 100700 | 1223750640 | 7090 | 7090 | 7090 | 7090 | 0 |
| 531 | 20241205 | 100600 | 1223750640 | 7090 | 7080 | 7090 | 7040 | 332 |
| 532 | 20241205 | 100500 | 1221411140 | 7090 | 7090 | 7090 | 7090 | 0 |
| 533 | 20241205 | 100400 | 1221411140 | 7090 | 7090 | 7090 | 7090 | 0 |
| 534 | 20241205 | 100300 | 1221411140 | 7090 | 7060 | 7090 | 7040 | 2212 |
| 535 | 20241205 | 100200 | 1205756980 | 7060 | 7110 | 7110 | 7050 | 229 |
| 536 | 20241205 | 100100 | 1204138340 | 7110 | 7070 | 7110 | 7070 | 602 |
| 537 | 20241205 | 100000 | 1199867500 | 7050 | 7060 | 7070 | 7030 | 290 |
| 538 | 20241205 | 095900 | 1197820440 | 7060 | 7030 | 7060 | 7030 | 653 |
| 539 | 20241205 | 095800 | 1193225140 | 7020 | 7000 | 7020 | 7000 | 579 |
| 540 | 20241205 | 095700 | 1189162740 | 7040 | 7000 | 7040 | 6980 | 22 |
| 541 | 20241205 | 095600 | 1189008540 | 7000 | 6990 | 7000 | 6960 | 114 |
| 542 | 20241205 | 095500 | 1188210740 | 6990 | 6990 | 6990 | 6990 | 842 |
| 543 | 20241205 | 095400 | 1182325160 | 6940 | 6950 | 6950 | 6940 | 2924 |
| 544 | 20241205 | 095300 | 1162022600 | 6950 | 6970 | 6970 | 6950 | 3754 |
| 545 | 20241205 | 095200 | 1135907470 | 6960 | 7040 | 7040 | 6960 | 2534 |
| 546 | 20241205 | 095100 | 1118226340 | 6990 | 7020 | 7040 | 6990 | 4154 |
| 547 | 20241205 | 095000 | 1089169740 | 7060 | 7040 | 7080 | 7010 | 854 |
| 548 | 20241205 | 094900 | 1083166900 | 7040 | 7050 | 7100 | 7040 | 632 |
| 549 | 20241205 | 094800 | 1078712680 | 7090 | 7060 | 7090 | 7040 | 1187 |
| 550 | 20241205 | 094700 | 1070335910 | 7090 | 7090 | 7090 | 7080 | 329 |
| 551 | 20241205 | 094600 | 1068004250 | 7030 | 7020 | 7070 | 7020 | 1418 |
| 552 | 20241205 | 094500 | 1058032960 | 7070 | 7080 | 7080 | 7010 | 2057 |
| 553 | 20241205 | 094400 | 1043573360 | 7100 | 7100 | 7100 | 7090 | 1606 |
| 554 | 20241205 | 094300 | 1032171910 | 7100 | 7150 | 7150 | 7100 | 1635 |
| 555 | 20241205 | 094200 | 1020556130 | 7120 | 7170 | 7170 | 7120 | 3552 |
| 556 | 20241205 | 094100 | 995158600 | 7210 | 7210 | 7210 | 7170 | 1093 |
| 557 | 20241205 | 094000 | 987318550 | 7210 | 7190 | 7220 | 7170 | 1561 |
| 558 | 20241205 | 093900 | 976118250 | 7230 | 7210 | 7230 | 7180 | 450 |
| 559 | 20241205 | 093800 | 972881890 | 7210 | 7180 | 7210 | 7180 | 25 |
| 560 | 20241205 | 093700 | 972701730 | 7210 | 7210 | 7210 | 7170 | 91 |
| 561 | 20241205 | 093600 | 972047420 | 7210 | 7230 | 7280 | 7150 | 5188 |
| 562 | 20241205 | 093500 | 934806040 | 7230 | 7310 | 7310 | 7230 | 4519 |
| 563 | 20241205 | 093400 | 901982340 | 7350 | 7350 | 7350 | 7350 | 0 |
| 564 | 20241205 | 093300 | 901982340 | 7350 | 7340 | 7360 | 7310 | 828 |
| 565 | 20241205 | 093200 | 895908070 | 7340 | 7310 | 7370 | 7300 | 999 |
| 566 | 20241205 | 093100 | 888585570 | 7340 | 7320 | 7360 | 7310 | 1759 |
| 567 | 20241205 | 093000 | 875701140 | 7330 | 7200 | 7350 | 7200 | 1980 |
| 568 | 20241205 | 092900 | 861268640 | 7200 | 7250 | 7250 | 7180 | 506 |
| 569 | 20241205 | 092800 | 857625490 | 7170 | 7230 | 7240 | 7170 | 1055 |
| 570 | 20241205 | 092700 | 849996770 | 7240 | 7220 | 7240 | 7170 | 951 |
| 571 | 20241205 | 092600 | 843150880 | 7210 | 7280 | 7290 | 7210 | 1810 |
| 572 | 20241205 | 092500 | 830035570 | 7290 | 7250 | 7290 | 7240 | 1278 |
| 573 | 20241205 | 092400 | 820744210 | 7240 | 7300 | 7300 | 7240 | 1969 |
| 574 | 20241205 | 092300 | 806448660 | 7300 | 7340 | 7340 | 7230 | 1459 |
| 575 | 20241205 | 092200 | 795803310 | 7340 | 7270 | 7340 | 7230 | 19768 |
| 576 | 20241205 | 092100 | 651922220 | 7270 | 7320 | 7390 | 7270 | 7501 |
| 577 | 20241205 | 092000 | 597131840 | 7320 | 7210 | 7490 | 7210 | 6462 |
| 578 | 20241205 | 091900 | 549908230 | 7210 | 7180 | 7210 | 7180 | 3351 |
| 579 | 20241205 | 091800 | 525814360 | 7130 | 7070 | 7190 | 7070 | 3866 |
| 580 | 20241205 | 091700 | 498208640 | 7070 | 7070 | 7080 | 7020 | 1447 |
| 581 | 20241205 | 091600 | 487992270 | 7080 | 7050 | 7080 | 7040 | 1469 |
| 582 | 20241205 | 091500 | 477609810 | 7010 | 7040 | 7050 | 7010 | 1447 |
| 583 | 20241205 | 091400 | 467418690 | 7040 | 7000 | 7040 | 7000 | 556 |
| 584 | 20241205 | 091300 | 463520770 | 7040 | 7000 | 7040 | 6980 | 2747 |
| 585 | 20241205 | 091200 | 444283000 | 7010 | 7150 | 7180 | 7010 | 11088 |
| 586 | 20241205 | 091100 | 365737920 | 7210 | 7190 | 7240 | 7160 | 4055 |
| 587 | 20241205 | 091000 | 336568420 | 7190 | 7180 | 7190 | 7130 | 2139 |
| 588 | 20241205 | 090900 | 321286890 | 7180 | 7100 | 7190 | 7090 | 1745 |
| 589 | 20241205 | 090800 | 308869830 | 7090 | 6950 | 7090 | 6950 | 1176 |
| 590 | 20241205 | 090700 | 300591050 | 6990 | 7030 | 7040 | 6940 | 2674 |
| 591 | 20241205 | 090600 | 281914700 | 7020 | 6940 | 7020 | 6940 | 2990 |
| 592 | 20241205 | 090500 | 261047810 | 6940 | 6890 | 6950 | 6890 | 870 |
| 593 | 20241205 | 090400 | 255024640 | 6940 | 6910 | 6950 | 6890 | 3316 |
| 594 | 20241205 | 090300 | 232130300 | 6950 | 6940 | 7020 | 6870 | 7341 |
| 595 | 20241205 | 090200 | 181319120 | 6950 | 6900 | 6990 | 6870 | 6205 |
| 596 | 20241205 | 090100 | 138338870 | 6850 | 6870 | 6940 | 6820 | 6104 |
| 597 | 20241205 | 090000 | 96454990 | 6880 | 6950 | 7080 | 6880 | 13879 |