31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 3 | 20241205 | 193000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20241205 | 192900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20241205 | 192800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20241205 | 192700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20241205 | 192600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20241205 | 192500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20241205 | 192400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20241205 | 192300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20241205 | 192200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20241205 | 192100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20241205 | 192000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20241205 | 191900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20241205 | 191800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20241205 | 191700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20241205 | 191600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20241205 | 191500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20241205 | 191400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20241205 | 191300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20241205 | 191200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20241205 | 191100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20241205 | 191000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20241205 | 190900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20241205 | 190800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20241205 | 190700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20241205 | 190600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20241205 | 190500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20241205 | 190400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20241205 | 190300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20241205 | 190200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20241205 | 190100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 33 | 20241205 | 190000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20241205 | 185900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20241205 | 185800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20241205 | 185700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20241205 | 185600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20241205 | 185500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20241205 | 185400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20241205 | 185300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20241205 | 185200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20241205 | 185100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20241205 | 185000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20241205 | 184900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20241205 | 184800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20241205 | 184700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20241205 | 184600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20241205 | 184500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20241205 | 184400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20241205 | 184300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20241205 | 184200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20241205 | 184100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20241205 | 184000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20241205 | 183900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20241205 | 183800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20241205 | 183700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20241205 | 183600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20241205 | 183500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20241205 | 183400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20241205 | 183300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20241205 | 183200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20241205 | 183100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 63 | 20241205 | 183000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20241205 | 182900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20241205 | 182800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20241205 | 182700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20241205 | 182600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20241205 | 182500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20241205 | 182400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20241205 | 182300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20241205 | 182200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20241205 | 182100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20241205 | 182000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20241205 | 181900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20241205 | 181800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20241205 | 181700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20241205 | 181600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20241205 | 181500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20241205 | 181400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20241205 | 181300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20241205 | 181200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20241205 | 181100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20241205 | 181000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20241205 | 180900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20241205 | 180800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20241205 | 180700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20241205 | 180600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20241205 | 180500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20241205 | 180400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20241205 | 180300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20241205 | 180200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20241205 | 180100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 93 | 20241205 | 180000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20241205 | 175900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20241205 | 175800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20241205 | 175700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20241205 | 175600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20241205 | 175500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20241205 | 175400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20241205 | 175300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20241205 | 175200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20241205 | 175100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20241205 | 175000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20241205 | 174900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20241205 | 174800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20241205 | 174700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20241205 | 174600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20241205 | 174500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20241205 | 174400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20241205 | 174300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20241205 | 174200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20241205 | 174100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20241205 | 174000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20241205 | 173900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20241205 | 173800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20241205 | 173700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20241205 | 173600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20241205 | 173500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20241205 | 173400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20241205 | 173300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20241205 | 173200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20241205 | 173100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 123 | 20241205 | 173000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20241205 | 172900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20241205 | 172800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20241205 | 172700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20241205 | 172600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20241205 | 172500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20241205 | 172400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20241205 | 172300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20241205 | 172200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20241205 | 172100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20241205 | 172000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20241205 | 171900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20241205 | 171800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20241205 | 171700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20241205 | 171600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20241205 | 171500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20241205 | 171400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20241205 | 171300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20241205 | 171200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20241205 | 171100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20241205 | 171000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20241205 | 170900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20241205 | 170800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20241205 | 170700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20241205 | 170600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20241205 | 170500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20241205 | 170400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20241205 | 170300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20241205 | 170200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20241205 | 170100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 153 | 20241205 | 170000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20241205 | 165900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20241205 | 165800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20241205 | 165700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20241205 | 165600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20241205 | 165500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20241205 | 165400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20241205 | 165300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20241205 | 165200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20241205 | 165100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20241205 | 165000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20241205 | 164900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20241205 | 164800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20241205 | 164700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20241205 | 164600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20241205 | 164500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20241205 | 164400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20241205 | 164300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20241205 | 164200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20241205 | 164100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20241205 | 164000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20241205 | 163900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20241205 | 163800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20241205 | 163700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20241205 | 163600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20241205 | 163500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20241205 | 163400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20241205 | 163300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20241205 | 163200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20241205 | 163100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 183 | 20241205 | 163000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20241205 | 162900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20241205 | 162800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20241205 | 162700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20241205 | 162600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20241205 | 162500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20241205 | 162400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20241205 | 162300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20241205 | 162200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20241205 | 162100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20241205 | 162000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20241205 | 161900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20241205 | 161800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20241205 | 161700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20241205 | 161600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20241205 | 161500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20241205 | 161400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20241205 | 161300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20241205 | 161200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20241205 | 161100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20241205 | 161000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20241205 | 160900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20241205 | 160800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20241205 | 160700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20241205 | 160600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20241205 | 160500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20241205 | 160400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20241205 | 160300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20241205 | 160200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20241205 | 160100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 213 | 20241205 | 160000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20241205 | 155900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20241205 | 155800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20241205 | 155700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20241205 | 155600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20241205 | 155500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20241205 | 155400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20241205 | 155300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20241205 | 155200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20241205 | 155100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20241205 | 155000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20241205 | 154900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20241205 | 154800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20241205 | 154700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20241205 | 154600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20241205 | 154500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20241205 | 154400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20241205 | 154300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20241205 | 154200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20241205 | 154100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20241205 | 154000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20241205 | 153900 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20241205 | 153800 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20241205 | 153700 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20241205 | 153600 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20241205 | 153500 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20241205 | 153400 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20241205 | 153300 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20241205 | 153200 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 242 | 20241205 | 153100 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 243 | 20241205 | 153000 | 1217268430 | 6920 | 6920 | 6920 | 6920 | 5859 |
| 244 | 20241205 | 152900 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20241205 | 152800 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 246 | 20241205 | 152700 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20241205 | 152600 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 248 | 20241205 | 152500 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 249 | 20241205 | 152400 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20241205 | 152300 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 251 | 20241205 | 152200 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 252 | 20241205 | 152100 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 253 | 20241205 | 152000 | 1176724150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 254 | 20241205 | 151900 | 1176724150 | 6930 | 6910 | 6930 | 6900 | 4993 |
| 255 | 20241205 | 151800 | 1142231640 | 6910 | 6900 | 6910 | 6900 | 220 |
| 256 | 20241205 | 151700 | 1140713000 | 6910 | 6910 | 6920 | 6910 | 963 |
| 257 | 20241205 | 151600 | 1134058210 | 6910 | 6910 | 6910 | 6900 | 157 |
| 258 | 20241205 | 151500 | 1132973990 | 6910 | 6910 | 6910 | 6910 | 361 |
| 259 | 20241205 | 151400 | 1130479480 | 6910 | 6910 | 6910 | 6900 | 1643 |
| 260 | 20241205 | 151300 | 1119137500 | 6910 | 6910 | 6910 | 6910 | 859 |
| 261 | 20241205 | 151200 | 1113201810 | 6910 | 6910 | 6910 | 6900 | 378 |
| 262 | 20241205 | 151100 | 1110591940 | 6910 | 6910 | 6910 | 6910 | 507 |
| 263 | 20241205 | 151000 | 1107088570 | 6900 | 6910 | 6910 | 6900 | 998 |
| 264 | 20241205 | 150900 | 1100199690 | 6910 | 6920 | 6920 | 6910 | 784 |
| 265 | 20241205 | 150800 | 1094778140 | 6920 | 6920 | 6920 | 6920 | 174 |
| 266 | 20241205 | 150700 | 1093574060 | 6920 | 6900 | 6920 | 6900 | 565 |
| 267 | 20241205 | 150600 | 1089670770 | 6910 | 6910 | 6910 | 6910 | 1436 |
| 268 | 20241205 | 150500 | 1079748010 | 6910 | 6930 | 6930 | 6910 | 2802 |
| 269 | 20241205 | 150400 | 1060378030 | 6930 | 6930 | 6930 | 6930 | 287 |
| 270 | 20241205 | 150300 | 1058389120 | 6930 | 6930 | 6930 | 6930 | 4 |
| 271 | 20241205 | 150200 | 1058361400 | 6930 | 6930 | 6930 | 6930 | 1233 |
| 272 | 20241205 | 150100 | 1049816710 | 6950 | 6950 | 6950 | 6950 | 289 |
| 273 | 20241205 | 150000 | 1047808160 | 6950 | 6940 | 6950 | 6940 | 331 |
| 274 | 20241205 | 145900 | 1045509990 | 6940 | 6940 | 6940 | 6940 | 99 |
| 275 | 20241205 | 145800 | 1044822930 | 6930 | 6950 | 6950 | 6930 | 2237 |
| 276 | 20241205 | 145700 | 1029318620 | 6950 | 6930 | 6950 | 6930 | 2606 |
| 277 | 20241205 | 145600 | 1011253390 | 6930 | 6930 | 6930 | 6920 | 386 |
| 278 | 20241205 | 145500 | 1008579230 | 6930 | 6920 | 6930 | 6920 | 1194 |
| 279 | 20241205 | 145400 | 1000314640 | 6930 | 6910 | 6930 | 6910 | 2430 |
| 280 | 20241205 | 145300 | 983493350 | 6920 | 6920 | 6920 | 6910 | 429 |
| 281 | 20241205 | 145200 | 980524720 | 6930 | 6920 | 6930 | 6920 | 214 |
| 282 | 20241205 | 145100 | 979042840 | 6920 | 6920 | 6930 | 6920 | 393 |
| 283 | 20241205 | 145000 | 976320820 | 6920 | 6920 | 6920 | 6910 | 3730 |
| 284 | 20241205 | 144900 | 950509720 | 6920 | 6930 | 6930 | 6910 | 2250 |
| 285 | 20241205 | 144800 | 934948800 | 6920 | 6940 | 6940 | 6910 | 934 |
| 286 | 20241205 | 144700 | 928485060 | 6920 | 6920 | 6920 | 6920 | 199 |
| 287 | 20241205 | 144600 | 927107980 | 6920 | 6920 | 6920 | 6920 | 787 |
| 288 | 20241205 | 144500 | 921661940 | 6920 | 6920 | 6920 | 6920 | 53 |
| 289 | 20241205 | 144400 | 921295180 | 6930 | 6930 | 6930 | 6930 | 151 |
| 290 | 20241205 | 144300 | 920248750 | 6930 | 6930 | 6930 | 6930 | 293 |
| 291 | 20241205 | 144200 | 918218260 | 6940 | 6940 | 6940 | 6940 | 2 |
| 292 | 20241205 | 144100 | 918204380 | 6930 | 6930 | 6930 | 6930 | 102 |
| 293 | 20241205 | 144000 | 917497520 | 6930 | 6930 | 6930 | 6930 | 866 |
| 294 | 20241205 | 143900 | 911496140 | 6930 | 6930 | 6930 | 6930 | 36 |
| 295 | 20241205 | 143800 | 911246660 | 6940 | 6940 | 6940 | 6940 | 0 |
| 296 | 20241205 | 143700 | 911246660 | 6940 | 6930 | 6940 | 6930 | 398 |
| 297 | 20241205 | 143600 | 908485660 | 6930 | 6930 | 6930 | 6930 | 143 |
| 298 | 20241205 | 143500 | 907494670 | 6940 | 6940 | 6940 | 6940 | 344 |
| 299 | 20241205 | 143400 | 905107310 | 6940 | 6940 | 6940 | 6940 | 20 |
| 300 | 20241205 | 143300 | 904968510 | 6940 | 6950 | 6950 | 6940 | 62 |
| 301 | 20241205 | 143200 | 904538160 | 6950 | 6950 | 6950 | 6950 | 271 |
| 302 | 20241205 | 143100 | 902654710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 303 | 20241205 | 143000 | 902654710 | 6960 | 6960 | 6960 | 6960 | 123 |
| 304 | 20241205 | 142900 | 901798630 | 6960 | 6970 | 6970 | 6960 | 311 |
| 305 | 20241205 | 142800 | 899630970 | 6970 | 6960 | 6970 | 6940 | 1051 |
| 306 | 20241205 | 142700 | 892324980 | 6960 | 6970 | 6970 | 6960 | 83 |
| 307 | 20241205 | 142600 | 891746480 | 6980 | 6960 | 6980 | 6950 | 260 |
| 308 | 20241205 | 142500 | 889935040 | 6960 | 6960 | 6960 | 6960 | 205 |
| 309 | 20241205 | 142400 | 888508240 | 6950 | 6950 | 6960 | 6950 | 149 |
| 310 | 20241205 | 142300 | 887471730 | 6950 | 6950 | 6950 | 6950 | 1954 |
| 311 | 20241205 | 142200 | 873891430 | 6960 | 6960 | 6960 | 6960 | 5 |
| 312 | 20241205 | 142100 | 873856630 | 6960 | 6970 | 6980 | 6960 | 1024 |
| 313 | 20241205 | 142000 | 866723850 | 6970 | 6970 | 6970 | 6970 | 0 |
| 314 | 20241205 | 141900 | 866723850 | 6970 | 6970 | 6970 | 6970 | 121 |
| 315 | 20241205 | 141800 | 865880480 | 6970 | 6970 | 6970 | 6970 | 20 |
| 316 | 20241205 | 141700 | 865741080 | 6970 | 6970 | 6970 | 6970 | 20 |
| 317 | 20241205 | 141600 | 865601680 | 6970 | 6970 | 6970 | 6970 | 11 |
| 318 | 20241205 | 141500 | 865525010 | 6980 | 6980 | 6990 | 6980 | 332 |
| 319 | 20241205 | 141400 | 863206640 | 6980 | 6990 | 7000 | 6980 | 244 |
| 320 | 20241205 | 141300 | 861501910 | 6990 | 7000 | 7000 | 6990 | 128 |
| 321 | 20241205 | 141200 | 860606170 | 6990 | 6990 | 6990 | 6990 | 128 |
| 322 | 20241205 | 141100 | 859711450 | 7000 | 6990 | 7000 | 6990 | 715 |
| 323 | 20241205 | 141000 | 854710740 | 6990 | 6990 | 6990 | 6990 | 217 |
| 324 | 20241205 | 140900 | 853193910 | 6990 | 6980 | 6990 | 6980 | 526 |
| 325 | 20241205 | 140800 | 849518400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 326 | 20241205 | 140700 | 849518400 | 6970 | 6970 | 6970 | 6970 | 1110 |
| 327 | 20241205 | 140600 | 841781700 | 6990 | 6970 | 6990 | 6970 | 369 |
| 328 | 20241205 | 140500 | 839205360 | 6980 | 6980 | 6980 | 6980 | 201 |
| 329 | 20241205 | 140400 | 837802380 | 6980 | 6980 | 6980 | 6980 | 247 |
| 330 | 20241205 | 140300 | 836078320 | 6980 | 6980 | 6990 | 6980 | 152 |
| 331 | 20241205 | 140200 | 835016390 | 7000 | 6980 | 7000 | 6980 | 212 |
| 332 | 20241205 | 140100 | 833533710 | 6990 | 6990 | 6990 | 6990 | 0 |
| 333 | 20241205 | 140000 | 833533710 | 6990 | 6980 | 6990 | 6980 | 12 |
| 334 | 20241205 | 135900 | 833449940 | 6980 | 6990 | 7000 | 6980 | 1502 |
| 335 | 20241205 | 135800 | 822951160 | 6990 | 6990 | 6990 | 6980 | 63 |
| 336 | 20241205 | 135700 | 822510920 | 6990 | 6970 | 6990 | 6970 | 517 |
| 337 | 20241205 | 135600 | 818897570 | 6980 | 6990 | 6990 | 6970 | 542 |
| 338 | 20241205 | 135500 | 815113770 | 6990 | 6970 | 6990 | 6970 | 252 |
| 339 | 20241205 | 135400 | 813354300 | 6970 | 6970 | 6970 | 6970 | 11 |
| 340 | 20241205 | 135300 | 813277630 | 6970 | 6980 | 6980 | 6970 | 201 |
| 341 | 20241205 | 135200 | 811874660 | 6970 | 6970 | 6970 | 6970 | 60 |
| 342 | 20241205 | 135100 | 811456460 | 6980 | 6980 | 6980 | 6970 | 680 |
| 343 | 20241205 | 135000 | 806710560 | 6980 | 6980 | 6980 | 6980 | 0 |
| 344 | 20241205 | 134900 | 806710560 | 6980 | 6950 | 6990 | 6940 | 17345 |
| 345 | 20241205 | 134800 | 686006780 | 6950 | 6950 | 6950 | 6950 | 218 |
| 346 | 20241205 | 134700 | 684491680 | 6940 | 6940 | 6940 | 6940 | 0 |
| 347 | 20241205 | 134600 | 684491680 | 6940 | 6950 | 6950 | 6940 | 933 |
| 348 | 20241205 | 134500 | 678015670 | 6940 | 6940 | 6940 | 6940 | 30 |
| 349 | 20241205 | 134400 | 677807470 | 6940 | 6940 | 6940 | 6940 | 0 |
| 350 | 20241205 | 134300 | 677807470 | 6940 | 6940 | 6940 | 6920 | 1875 |
| 351 | 20241205 | 134200 | 664813760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 352 | 20241205 | 134100 | 664813760 | 6940 | 6940 | 6950 | 6940 | 382 |
| 353 | 20241205 | 134000 | 662162580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 354 | 20241205 | 133900 | 662162580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 355 | 20241205 | 133800 | 662162580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 356 | 20241205 | 133700 | 662162580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 357 | 20241205 | 133600 | 662162580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 358 | 20241205 | 133500 | 662162580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 359 | 20241205 | 133400 | 662162580 | 6950 | 6950 | 6950 | 6950 | 132 |
| 360 | 20241205 | 133300 | 661245180 | 6950 | 6950 | 6950 | 6950 | 287 |
| 361 | 20241205 | 133200 | 659250530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 362 | 20241205 | 133100 | 659250530 | 6940 | 6950 | 6950 | 6940 | 66 |
| 363 | 20241205 | 133000 | 658792390 | 6950 | 6950 | 6950 | 6950 | 0 |
| 364 | 20241205 | 132900 | 658792390 | 6950 | 6950 | 6950 | 6950 | 21 |
| 365 | 20241205 | 132800 | 658646440 | 6950 | 6950 | 6950 | 6950 | 9 |
| 366 | 20241205 | 132700 | 658583890 | 6950 | 6950 | 6950 | 6950 | 8 |
| 367 | 20241205 | 132600 | 658528290 | 6950 | 6950 | 6950 | 6950 | 20 |
| 368 | 20241205 | 132500 | 658389290 | 6950 | 6950 | 6950 | 6950 | 0 |
| 369 | 20241205 | 132400 | 658389290 | 6950 | 6950 | 6950 | 6950 | 520 |
| 370 | 20241205 | 132300 | 654775290 | 6950 | 6950 | 6950 | 6950 | 10 |
| 371 | 20241205 | 132200 | 654705790 | 6950 | 6950 | 6950 | 6950 | 0 |
| 372 | 20241205 | 132100 | 654705790 | 6950 | 6950 | 6950 | 6950 | 311 |
| 373 | 20241205 | 132000 | 652544340 | 6950 | 6950 | 6950 | 6950 | 92 |
| 374 | 20241205 | 131900 | 651904940 | 6950 | 6940 | 6950 | 6940 | 343 |
| 375 | 20241205 | 131800 | 649521100 | 6940 | 6940 | 6940 | 6940 | 0 |
| 376 | 20241205 | 131700 | 649521100 | 6940 | 6940 | 6940 | 6940 | 263 |
| 377 | 20241205 | 131600 | 647695880 | 6940 | 6940 | 6940 | 6940 | 45 |
| 378 | 20241205 | 131500 | 647383580 | 6930 | 6930 | 6930 | 6930 | 30 |
| 379 | 20241205 | 131400 | 647175680 | 6940 | 6940 | 6940 | 6940 | 5 |
| 380 | 20241205 | 131300 | 647140980 | 6940 | 6940 | 6940 | 6940 | 100 |
| 381 | 20241205 | 131200 | 646446980 | 6940 | 6940 | 6940 | 6940 | 11 |
| 382 | 20241205 | 131100 | 646370640 | 6940 | 6940 | 6940 | 6940 | 463 |
| 383 | 20241205 | 131000 | 643157420 | 6950 | 6940 | 6950 | 6940 | 891 |
| 384 | 20241205 | 130900 | 636972220 | 6940 | 6940 | 6940 | 6940 | 58 |
| 385 | 20241205 | 130800 | 636569700 | 6930 | 6930 | 6930 | 6930 | 1 |
| 386 | 20241205 | 130700 | 636562770 | 6940 | 6940 | 6940 | 6940 | 0 |
| 387 | 20241205 | 130600 | 636562770 | 6940 | 6930 | 6940 | 6930 | 284 |
| 388 | 20241205 | 130500 | 634592410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 389 | 20241205 | 130400 | 634592410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 390 | 20241205 | 130300 | 634592410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 391 | 20241205 | 130200 | 634592410 | 6950 | 6940 | 6950 | 6920 | 2789 |
| 392 | 20241205 | 130100 | 615252670 | 6940 | 6940 | 6940 | 6940 | 0 |
| 393 | 20241205 | 130000 | 615252670 | 6940 | 6940 | 6940 | 6940 | 10 |
| 394 | 20241205 | 125900 | 615183270 | 6940 | 6940 | 6940 | 6940 | 534 |
| 395 | 20241205 | 125800 | 611477310 | 6940 | 6950 | 6950 | 6940 | 986 |
| 396 | 20241205 | 125700 | 604627350 | 6960 | 6960 | 6960 | 6960 | 19 |
| 397 | 20241205 | 125600 | 604495110 | 6950 | 6950 | 6950 | 6950 | 0 |
| 398 | 20241205 | 125500 | 604495110 | 6950 | 6950 | 6950 | 6950 | 20 |
| 399 | 20241205 | 125400 | 604356110 | 6960 | 6950 | 6960 | 6950 | 118 |
| 400 | 20241205 | 125300 | 603535810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 401 | 20241205 | 125200 | 603535810 | 6950 | 6950 | 6960 | 6950 | 413 |
| 402 | 20241205 | 125100 | 600664420 | 6960 | 6950 | 6960 | 6950 | 108 |
| 403 | 20241205 | 125000 | 599912840 | 6960 | 6960 | 6960 | 6950 | 615 |
| 404 | 20241205 | 124900 | 595635280 | 6960 | 6960 | 6960 | 6960 | 31 |
| 405 | 20241205 | 124800 | 595419520 | 6950 | 6950 | 6950 | 6950 | 100 |
| 406 | 20241205 | 124700 | 594724520 | 6950 | 6960 | 6960 | 6950 | 114 |
| 407 | 20241205 | 124600 | 593932080 | 6960 | 6960 | 6960 | 6960 | 13 |
| 408 | 20241205 | 124500 | 593841600 | 6960 | 6960 | 6960 | 6960 | 374 |
| 409 | 20241205 | 124400 | 591238560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 410 | 20241205 | 124300 | 591238560 | 6960 | 6960 | 6960 | 6960 | 40 |
| 411 | 20241205 | 124200 | 590960160 | 6960 | 6960 | 6960 | 6960 | 0 |
| 412 | 20241205 | 124100 | 590960160 | 6960 | 6970 | 6970 | 6960 | 162 |
| 413 | 20241205 | 124000 | 589832540 | 6970 | 6970 | 6970 | 6970 | 10 |
| 414 | 20241205 | 123900 | 589762840 | 6960 | 6960 | 6960 | 6960 | 14 |
| 415 | 20241205 | 123800 | 589665400 | 6950 | 6950 | 6950 | 6950 | 52 |
| 416 | 20241205 | 123700 | 589304000 | 6950 | 6950 | 6950 | 6950 | 0 |
| 417 | 20241205 | 123600 | 589304000 | 6950 | 6950 | 6950 | 6950 | 22 |
| 418 | 20241205 | 123500 | 589151100 | 6970 | 6960 | 6970 | 6950 | 2033 |
| 419 | 20241205 | 123400 | 575013110 | 6960 | 6960 | 6960 | 6960 | 0 |
| 420 | 20241205 | 123300 | 575013110 | 6960 | 6980 | 6980 | 6960 | 266 |
| 421 | 20241205 | 123200 | 573160380 | 6980 | 6980 | 6980 | 6980 | 2 |
| 422 | 20241205 | 123100 | 573146420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 423 | 20241205 | 123000 | 573146420 | 6980 | 6970 | 6980 | 6970 | 987 |
| 424 | 20241205 | 122900 | 566263860 | 6980 | 6970 | 6980 | 6970 | 100 |
| 425 | 20241205 | 122800 | 565566840 | 6950 | 6960 | 6960 | 6950 | 150 |
| 426 | 20241205 | 122700 | 564522860 | 6960 | 6960 | 6960 | 6960 | 0 |
| 427 | 20241205 | 122600 | 564522860 | 6960 | 6950 | 6960 | 6950 | 281 |
| 428 | 20241205 | 122500 | 562568960 | 6950 | 6950 | 6950 | 6950 | 23 |
| 429 | 20241205 | 122400 | 562409110 | 6960 | 6960 | 6960 | 6960 | 0 |
| 430 | 20241205 | 122300 | 562409110 | 6960 | 6960 | 6960 | 6960 | 1 |
| 431 | 20241205 | 122200 | 562402150 | 6960 | 6960 | 6960 | 6960 | 0 |
| 432 | 20241205 | 122100 | 562402150 | 6960 | 6960 | 6960 | 6950 | 88 |
| 433 | 20241205 | 122000 | 561790170 | 6960 | 6960 | 6960 | 6960 | 106 |
| 434 | 20241205 | 121900 | 561052410 | 6960 | 6960 | 6960 | 6950 | 273 |
| 435 | 20241205 | 121800 | 559153290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 436 | 20241205 | 121700 | 559153290 | 6960 | 6960 | 6960 | 6960 | 202 |
| 437 | 20241205 | 121600 | 557747370 | 6960 | 6960 | 6960 | 6960 | 109 |
| 438 | 20241205 | 121500 | 556988730 | 6960 | 6960 | 6960 | 6960 | 8 |
| 439 | 20241205 | 121400 | 556933050 | 6970 | 6970 | 6970 | 6970 | 0 |
| 440 | 20241205 | 121300 | 556933050 | 6970 | 6970 | 6970 | 6970 | 2 |
| 441 | 20241205 | 121200 | 556919110 | 6970 | 6960 | 6970 | 6960 | 225 |
| 442 | 20241205 | 121100 | 555351380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 443 | 20241205 | 121000 | 555351380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 444 | 20241205 | 120900 | 555351380 | 6960 | 6960 | 6960 | 6960 | 263 |
| 445 | 20241205 | 120800 | 553520900 | 6960 | 6960 | 6960 | 6960 | 51 |
| 446 | 20241205 | 120700 | 553165940 | 6960 | 6960 | 6960 | 6960 | 0 |
| 447 | 20241205 | 120600 | 553165940 | 6960 | 6960 | 6960 | 6960 | 0 |
| 448 | 20241205 | 120500 | 553165940 | 6960 | 6960 | 6960 | 6960 | 10 |
| 449 | 20241205 | 120400 | 553096340 | 6960 | 6960 | 6960 | 6960 | 16 |
| 450 | 20241205 | 120300 | 552984980 | 6960 | 6960 | 6960 | 6960 | 61 |
| 451 | 20241205 | 120200 | 552560420 | 6970 | 6970 | 6970 | 6970 | 0 |
| 452 | 20241205 | 120100 | 552560420 | 6970 | 6970 | 6970 | 6970 | 1 |
| 453 | 20241205 | 120000 | 552553450 | 6970 | 6960 | 6970 | 6960 | 17 |
| 454 | 20241205 | 115900 | 552435110 | 6960 | 6960 | 6960 | 6960 | 4 |
| 455 | 20241205 | 115800 | 552407270 | 6970 | 6970 | 6970 | 6970 | 0 |
| 456 | 20241205 | 115700 | 552407270 | 6970 | 6970 | 6970 | 6970 | 4 |
| 457 | 20241205 | 115600 | 552379390 | 6960 | 6960 | 6960 | 6960 | 0 |
| 458 | 20241205 | 115500 | 552379390 | 6960 | 6950 | 6960 | 6950 | 155 |
| 459 | 20241205 | 115400 | 551301500 | 6960 | 6960 | 6960 | 6960 | 99 |
| 460 | 20241205 | 115300 | 550612460 | 6970 | 6970 | 6970 | 6970 | 219 |
| 461 | 20241205 | 115200 | 549086030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 462 | 20241205 | 115100 | 549086030 | 6970 | 6980 | 6980 | 6970 | 20 |
| 463 | 20241205 | 115000 | 548946530 | 6970 | 6970 | 6970 | 6970 | 52 |
| 464 | 20241205 | 114900 | 548584090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 465 | 20241205 | 114800 | 548584090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 466 | 20241205 | 114700 | 548584090 | 6980 | 6970 | 6980 | 6970 | 30 |
| 467 | 20241205 | 114600 | 548374980 | 6970 | 6970 | 6970 | 6970 | 158 |
| 468 | 20241205 | 114500 | 547273720 | 6980 | 6970 | 6980 | 6970 | 54 |
| 469 | 20241205 | 114400 | 546896880 | 6980 | 6980 | 6980 | 6980 | 14 |
| 470 | 20241205 | 114300 | 546799160 | 6980 | 6980 | 6980 | 6980 | 14 |
| 471 | 20241205 | 114200 | 546701440 | 6980 | 6980 | 6980 | 6970 | 56 |
| 472 | 20241205 | 114100 | 546311080 | 6980 | 6980 | 6980 | 6980 | 4 |
| 473 | 20241205 | 114000 | 546283160 | 6980 | 6980 | 6980 | 6970 | 5 |
| 474 | 20241205 | 113900 | 546248290 | 6970 | 6970 | 6970 | 6970 | 0 |
| 475 | 20241205 | 113800 | 546248290 | 6970 | 6970 | 6970 | 6970 | 19 |
| 476 | 20241205 | 113700 | 546115860 | 6980 | 6980 | 6980 | 6980 | 45 |
| 477 | 20241205 | 113600 | 545801760 | 6980 | 6980 | 6980 | 6980 | 0 |
| 478 | 20241205 | 113500 | 545801760 | 6980 | 6970 | 6980 | 6970 | 355 |
| 479 | 20241205 | 113400 | 543324470 | 6970 | 6970 | 6970 | 6970 | 5 |
| 480 | 20241205 | 113300 | 543289620 | 6970 | 6970 | 6970 | 6970 | 0 |
| 481 | 20241205 | 113200 | 543289620 | 6970 | 6970 | 6970 | 6970 | 0 |
| 482 | 20241205 | 113100 | 543289620 | 6970 | 6970 | 6970 | 6970 | 264 |
| 483 | 20241205 | 113000 | 541449540 | 6970 | 6970 | 6970 | 6970 | 0 |
| 484 | 20241205 | 112900 | 541449540 | 6970 | 6970 | 6970 | 6970 | 12 |
| 485 | 20241205 | 112800 | 541365900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 486 | 20241205 | 112700 | 541365900 | 6970 | 6960 | 6970 | 6960 | 163 |
| 487 | 20241205 | 112600 | 540230820 | 6960 | 6970 | 6970 | 6960 | 19 |
| 488 | 20241205 | 112500 | 540098510 | 6970 | 6970 | 6970 | 6970 | 82 |
| 489 | 20241205 | 112400 | 539526970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 490 | 20241205 | 112300 | 539526970 | 6950 | 6960 | 6960 | 6950 | 102 |
| 491 | 20241205 | 112200 | 538818050 | 6960 | 6960 | 6960 | 6960 | 167 |
| 492 | 20241205 | 112100 | 537655730 | 6960 | 6960 | 6960 | 6960 | 0 |
| 493 | 20241205 | 112000 | 537655730 | 6960 | 6960 | 6960 | 6960 | 0 |
| 494 | 20241205 | 111900 | 537655730 | 6960 | 6960 | 6960 | 6960 | 0 |
| 495 | 20241205 | 111800 | 537655730 | 6960 | 6960 | 6960 | 6960 | 102 |
| 496 | 20241205 | 111700 | 536945810 | 6970 | 6970 | 6970 | 6970 | 1 |
| 497 | 20241205 | 111600 | 536938840 | 6970 | 6950 | 6970 | 6950 | 917 |
| 498 | 20241205 | 111500 | 530559380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 499 | 20241205 | 111400 | 530559380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 500 | 20241205 | 111300 | 530559380 | 6980 | 6980 | 6980 | 6980 | 0 |
| 501 | 20241205 | 111200 | 530559380 | 6980 | 6970 | 6980 | 6970 | 250 |
| 502 | 20241205 | 111100 | 528815380 | 6970 | 6960 | 6970 | 6960 | 127 |
| 503 | 20241205 | 111000 | 527930810 | 6970 | 6960 | 6970 | 6960 | 312 |
| 504 | 20241205 | 110900 | 525756780 | 6970 | 6970 | 6970 | 6970 | 199 |
| 505 | 20241205 | 110800 | 524369750 | 6960 | 6960 | 6960 | 6960 | 3 |
| 506 | 20241205 | 110700 | 524348870 | 6960 | 6960 | 6960 | 6960 | 285 |
| 507 | 20241205 | 110600 | 522365270 | 6940 | 6940 | 6940 | 6940 | 21 |
| 508 | 20241205 | 110500 | 522219530 | 6940 | 6960 | 6960 | 6940 | 58 |
| 509 | 20241205 | 110400 | 521816950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 510 | 20241205 | 110300 | 521816950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 511 | 20241205 | 110200 | 521816950 | 6960 | 6940 | 6960 | 6940 | 21 |
| 512 | 20241205 | 110100 | 521670990 | 6970 | 6970 | 6970 | 6970 | 2 |
| 513 | 20241205 | 110000 | 521657050 | 6940 | 6950 | 6950 | 6940 | 220 |
| 514 | 20241205 | 105900 | 520128490 | 6950 | 6950 | 6950 | 6950 | 0 |
| 515 | 20241205 | 105800 | 520128490 | 6950 | 6950 | 6950 | 6950 | 43 |
| 516 | 20241205 | 105700 | 519829640 | 6950 | 6950 | 6950 | 6950 | 392 |
| 517 | 20241205 | 105600 | 517105240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 518 | 20241205 | 105500 | 517105240 | 6950 | 6940 | 6950 | 6940 | 458 |
| 519 | 20241205 | 105400 | 513925510 | 6940 | 6940 | 6940 | 6940 | 109 |
| 520 | 20241205 | 105300 | 513169050 | 6930 | 6950 | 6950 | 6930 | 461 |
| 521 | 20241205 | 105200 | 509970100 | 6950 | 6950 | 6950 | 6950 | 229 |
| 522 | 20241205 | 105100 | 508378550 | 6950 | 6950 | 6950 | 6950 | 94 |
| 523 | 20241205 | 105000 | 507725250 | 6950 | 6970 | 6970 | 6950 | 53 |
| 524 | 20241205 | 104900 | 507356880 | 6980 | 6950 | 6980 | 6950 | 366 |
| 525 | 20241205 | 104800 | 504805980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 526 | 20241205 | 104700 | 504805980 | 6950 | 6950 | 6950 | 6950 | 305 |
| 527 | 20241205 | 104600 | 502686230 | 6950 | 6950 | 6950 | 6950 | 200 |
| 528 | 20241205 | 104500 | 501296230 | 6950 | 6970 | 6970 | 6950 | 372 |
| 529 | 20241205 | 104400 | 498709390 | 6960 | 6960 | 6960 | 6960 | 517 |
| 530 | 20241205 | 104300 | 495111070 | 6970 | 6970 | 6970 | 6970 | 0 |
| 531 | 20241205 | 104200 | 495111070 | 6970 | 6950 | 6970 | 6950 | 56 |
| 532 | 20241205 | 104100 | 494721250 | 6950 | 6960 | 6960 | 6950 | 554 |
| 533 | 20241205 | 104000 | 490867410 | 6980 | 6980 | 6980 | 6980 | 279 |
| 534 | 20241205 | 103900 | 488919990 | 6960 | 6960 | 6960 | 6960 | 9 |
| 535 | 20241205 | 103800 | 488857350 | 6960 | 6960 | 6960 | 6960 | 20 |
| 536 | 20241205 | 103700 | 488718150 | 6970 | 6960 | 6970 | 6960 | 174 |
| 537 | 20241205 | 103600 | 487506290 | 6950 | 6970 | 6970 | 6950 | 503 |
| 538 | 20241205 | 103500 | 484005570 | 6970 | 6970 | 6970 | 6970 | 67 |
| 539 | 20241205 | 103400 | 483538580 | 6980 | 6980 | 6980 | 6980 | 8 |
| 540 | 20241205 | 103300 | 483482740 | 6980 | 6970 | 6980 | 6970 | 8 |
| 541 | 20241205 | 103200 | 483426940 | 6960 | 6970 | 6970 | 6960 | 465 |
| 542 | 20241205 | 103100 | 480186570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 543 | 20241205 | 103000 | 480186570 | 6960 | 6960 | 6960 | 6960 | 109 |
| 544 | 20241205 | 102900 | 479427930 | 6950 | 6960 | 6960 | 6950 | 133 |
| 545 | 20241205 | 102800 | 478502570 | 6960 | 6940 | 6960 | 6940 | 186 |
| 546 | 20241205 | 102700 | 477210980 | 6940 | 6940 | 6940 | 6940 | 1 |
| 547 | 20241205 | 102600 | 477204040 | 6940 | 6940 | 6940 | 6940 | 82 |
| 548 | 20241205 | 102500 | 476634960 | 6940 | 6930 | 6940 | 6920 | 961 |
| 549 | 20241205 | 102400 | 469979220 | 6930 | 6930 | 6930 | 6930 | 200 |
| 550 | 20241205 | 102300 | 468593220 | 6940 | 6920 | 6940 | 6910 | 2306 |
| 551 | 20241205 | 102200 | 452641290 | 6930 | 6930 | 6930 | 6930 | 433 |
| 552 | 20241205 | 102100 | 449640600 | 6930 | 6930 | 6930 | 6930 | 2 |
| 553 | 20241205 | 102000 | 449626740 | 6940 | 6940 | 6940 | 6940 | 5 |
| 554 | 20241205 | 101900 | 449592040 | 6940 | 6960 | 6960 | 6940 | 44 |
| 555 | 20241205 | 101800 | 449286660 | 6970 | 6950 | 6970 | 6950 | 341 |
| 556 | 20241205 | 101700 | 446916690 | 6950 | 6950 | 6950 | 6950 | 11 |
| 557 | 20241205 | 101600 | 446840240 | 6950 | 6950 | 6950 | 6950 | 768 |
| 558 | 20241205 | 101500 | 441502640 | 6960 | 6960 | 6960 | 6960 | 28 |
| 559 | 20241205 | 101400 | 441307760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 560 | 20241205 | 101300 | 441307760 | 6960 | 6960 | 6960 | 6960 | 3 |
| 561 | 20241205 | 101200 | 441286880 | 6960 | 6970 | 6970 | 6960 | 326 |
| 562 | 20241205 | 101100 | 439015930 | 6960 | 6960 | 6960 | 6960 | 554 |
| 563 | 20241205 | 101000 | 435160090 | 6950 | 6970 | 6970 | 6950 | 97 |
| 564 | 20241205 | 100900 | 434484080 | 6970 | 6970 | 6970 | 6970 | 10 |
| 565 | 20241205 | 100800 | 434414380 | 6970 | 6940 | 6970 | 6940 | 1041 |
| 566 | 20241205 | 100700 | 427186750 | 6940 | 6940 | 6940 | 6940 | 35 |
| 567 | 20241205 | 100600 | 426943850 | 6940 | 6940 | 6950 | 6940 | 446 |
| 568 | 20241205 | 100500 | 423848390 | 6940 | 6930 | 6940 | 6930 | 106 |
| 569 | 20241205 | 100400 | 423113800 | 6930 | 6930 | 6930 | 6930 | 99 |
| 570 | 20241205 | 100300 | 422427730 | 6930 | 6920 | 6930 | 6920 | 128 |
| 571 | 20241205 | 100200 | 421540870 | 6920 | 6930 | 6930 | 6920 | 489 |
| 572 | 20241205 | 100100 | 418153120 | 6940 | 6930 | 6940 | 6930 | 817 |
| 573 | 20241205 | 100000 | 412490750 | 6930 | 6950 | 6950 | 6930 | 442 |
| 574 | 20241205 | 095900 | 409427280 | 6950 | 6950 | 6950 | 6950 | 352 |
| 575 | 20241205 | 095800 | 406980880 | 6940 | 6960 | 6960 | 6940 | 873 |
| 576 | 20241205 | 095700 | 400918780 | 6960 | 6970 | 6970 | 6960 | 320 |
| 577 | 20241205 | 095600 | 398690760 | 6970 | 6970 | 6970 | 6970 | 76 |
| 578 | 20241205 | 095500 | 398161040 | 6980 | 6980 | 6990 | 6980 | 150 |
| 579 | 20241205 | 095400 | 397113960 | 6990 | 6970 | 6990 | 6970 | 367 |
| 580 | 20241205 | 095300 | 394550690 | 6990 | 6980 | 6990 | 6980 | 16 |
| 581 | 20241205 | 095200 | 394438870 | 6980 | 6980 | 6990 | 6980 | 291 |
| 582 | 20241205 | 095100 | 392407660 | 6990 | 6990 | 6990 | 6990 | 5 |
| 583 | 20241205 | 095000 | 392372710 | 6990 | 6990 | 6990 | 6990 | 268 |
| 584 | 20241205 | 094900 | 390499390 | 6980 | 6990 | 6990 | 6980 | 32 |
| 585 | 20241205 | 094800 | 390275940 | 6990 | 6990 | 6990 | 6980 | 148 |
| 586 | 20241205 | 094700 | 389242780 | 6980 | 6980 | 6980 | 6970 | 404 |
| 587 | 20241205 | 094600 | 386422930 | 6970 | 6980 | 6980 | 6970 | 754 |
| 588 | 20241205 | 094500 | 381166600 | 6980 | 6980 | 6980 | 6970 | 334 |
| 589 | 20241205 | 094400 | 378835470 | 6970 | 6950 | 6970 | 6950 | 1122 |
| 590 | 20241205 | 094300 | 371023120 | 6960 | 6950 | 6970 | 6950 | 1189 |
| 591 | 20241205 | 094200 | 362755010 | 6970 | 6960 | 6970 | 6950 | 418 |
| 592 | 20241205 | 094100 | 359844150 | 6960 | 6930 | 6960 | 6930 | 1159 |
| 593 | 20241205 | 094000 | 351812230 | 6930 | 6920 | 6930 | 6920 | 1423 |
| 594 | 20241205 | 093900 | 341963480 | 6900 | 6900 | 6910 | 6900 | 232 |
| 595 | 20241205 | 093800 | 340361560 | 6920 | 6920 | 6920 | 6910 | 198 |
| 596 | 20241205 | 093700 | 338993360 | 6920 | 6920 | 6930 | 6890 | 4585 |
| 597 | 20241205 | 093600 | 307359290 | 6920 | 6920 | 6920 | 6920 | 146 |
| 598 | 20241205 | 093500 | 306348970 | 6920 | 6910 | 6920 | 6910 | 201 |
| 599 | 20241205 | 093400 | 304959050 | 6920 | 6920 | 6920 | 6920 | 4 |
| 600 | 20241205 | 093300 | 304931370 | 6920 | 6910 | 6920 | 6910 | 117 |
| 601 | 20241205 | 093200 | 304122870 | 6910 | 6900 | 6910 | 6900 | 463 |
| 602 | 20241205 | 093100 | 300927630 | 6910 | 6910 | 6910 | 6900 | 1368 |
| 603 | 20241205 | 093000 | 291485930 | 6910 | 6910 | 6910 | 6910 | 1 |
| 604 | 20241205 | 092900 | 291479020 | 6900 | 6910 | 6910 | 6900 | 72 |
| 605 | 20241205 | 092800 | 290982200 | 6910 | 6910 | 6910 | 6900 | 553 |
| 606 | 20241205 | 092700 | 287166480 | 6920 | 6930 | 6930 | 6910 | 192 |
| 607 | 20241205 | 092600 | 285839710 | 6910 | 6910 | 6910 | 6900 | 660 |
| 608 | 20241205 | 092500 | 281282520 | 6920 | 6920 | 6920 | 6920 | 489 |
| 609 | 20241205 | 092400 | 277898640 | 6920 | 6900 | 6920 | 6900 | 24 |
| 610 | 20241205 | 092300 | 277733020 | 6900 | 6910 | 6920 | 6890 | 66 |
| 611 | 20241205 | 092200 | 277277870 | 6920 | 6900 | 6920 | 6900 | 248 |
| 612 | 20241205 | 092100 | 275564910 | 6890 | 6900 | 6900 | 6890 | 349 |
| 613 | 20241205 | 092000 | 273159450 | 6900 | 6890 | 6900 | 6890 | 408 |
| 614 | 20241205 | 091900 | 270345320 | 6890 | 6890 | 6890 | 6880 | 582 |
| 615 | 20241205 | 091800 | 266335640 | 6900 | 6910 | 6910 | 6900 | 596 |
| 616 | 20241205 | 091700 | 262223180 | 6910 | 6900 | 6910 | 6900 | 213 |
| 617 | 20241205 | 091600 | 260752340 | 6900 | 6900 | 6910 | 6880 | 2254 |
| 618 | 20241205 | 091500 | 245231140 | 6900 | 6900 | 6910 | 6880 | 1105 |
| 619 | 20241205 | 091400 | 237611490 | 6930 | 6890 | 6930 | 6890 | 299 |
| 620 | 20241205 | 091300 | 235551220 | 6890 | 6950 | 6950 | 6880 | 11185 |
| 621 | 20241205 | 091200 | 158271250 | 6930 | 6950 | 6960 | 6930 | 733 |
| 622 | 20241205 | 091100 | 153187820 | 6940 | 6930 | 6940 | 6930 | 821 |
| 623 | 20241205 | 091000 | 147490430 | 6940 | 6940 | 6940 | 6940 | 333 |
| 624 | 20241205 | 090900 | 145179410 | 6940 | 6940 | 6940 | 6930 | 86 |
| 625 | 20241205 | 090800 | 144582580 | 6940 | 6940 | 6940 | 6930 | 255 |
| 626 | 20241205 | 090700 | 142813920 | 6960 | 7000 | 7000 | 6930 | 5258 |
| 627 | 20241205 | 090600 | 106366070 | 6940 | 6940 | 6940 | 6920 | 3114 |
| 628 | 20241205 | 090500 | 84783360 | 6940 | 6930 | 6940 | 6930 | 681 |
| 629 | 20241205 | 090400 | 80059000 | 6940 | 6960 | 6960 | 6940 | 1650 |
| 630 | 20241205 | 090300 | 68595860 | 6950 | 6960 | 6960 | 6950 | 173 |
| 631 | 20241205 | 090200 | 67393310 | 6930 | 6990 | 6990 | 6920 | 6372 |
| 632 | 20241205 | 090100 | 23049810 | 6990 | 6990 | 6990 | 6980 | 729 |
| 633 | 20241205 | 090000 | 17956100 | 7000 | 6990 | 7030 | 6990 | 2547 |