33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 3 | 20241204 | 192100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20241204 | 192000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20241204 | 191900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20241204 | 191800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20241204 | 191700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20241204 | 191600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20241204 | 191500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20241204 | 191400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20241204 | 191300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20241204 | 191200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20241204 | 191100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20241204 | 191000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20241204 | 190900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20241204 | 190800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20241204 | 190700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20241204 | 190600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20241204 | 190500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20241204 | 190400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20241204 | 190300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20241204 | 190200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20241204 | 190100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20241204 | 190000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20241204 | 185900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20241204 | 185800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20241204 | 185700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20241204 | 185600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20241204 | 185500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20241204 | 185400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20241204 | 185300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20241204 | 185200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 33 | 20241204 | 185100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20241204 | 185000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20241204 | 184900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20241204 | 184800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20241204 | 184700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20241204 | 184600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20241204 | 184500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20241204 | 184400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20241204 | 184300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20241204 | 184200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20241204 | 184100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20241204 | 184000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20241204 | 183900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20241204 | 183800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20241204 | 183700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20241204 | 183600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20241204 | 183500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20241204 | 183400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20241204 | 183300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20241204 | 183200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20241204 | 183100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20241204 | 183000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20241204 | 182900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20241204 | 182800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20241204 | 182700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20241204 | 182600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20241204 | 182500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20241204 | 182400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20241204 | 182300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20241204 | 182200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 63 | 20241204 | 182100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20241204 | 182000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20241204 | 181900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20241204 | 181800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20241204 | 181700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20241204 | 181600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20241204 | 181500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20241204 | 181400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20241204 | 181300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20241204 | 181200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20241204 | 181100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20241204 | 181000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20241204 | 180900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20241204 | 180800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20241204 | 180700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20241204 | 180600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20241204 | 180500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20241204 | 180400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20241204 | 180300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20241204 | 180200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20241204 | 180100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20241204 | 180000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20241204 | 175900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20241204 | 175800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20241204 | 175700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20241204 | 175600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20241204 | 175500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20241204 | 175400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20241204 | 175300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20241204 | 175200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 93 | 20241204 | 175100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20241204 | 175000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20241204 | 174900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20241204 | 174800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20241204 | 174700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20241204 | 174600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20241204 | 174500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20241204 | 174400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20241204 | 174300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20241204 | 174200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20241204 | 174100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20241204 | 174000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20241204 | 173900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20241204 | 173800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20241204 | 173700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20241204 | 173600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20241204 | 173500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20241204 | 173400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20241204 | 173300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20241204 | 173200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20241204 | 173100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20241204 | 173000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20241204 | 172900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20241204 | 172800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20241204 | 172700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20241204 | 172600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20241204 | 172500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20241204 | 172400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20241204 | 172300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20241204 | 172200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 123 | 20241204 | 172100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20241204 | 172000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20241204 | 171900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20241204 | 171800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20241204 | 171700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20241204 | 171600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20241204 | 171500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20241204 | 171400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20241204 | 171300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20241204 | 171200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20241204 | 171100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20241204 | 171000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20241204 | 170900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20241204 | 170800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20241204 | 170700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20241204 | 170600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20241204 | 170500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20241204 | 170400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20241204 | 170300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20241204 | 170200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20241204 | 170100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20241204 | 170000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20241204 | 165900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20241204 | 165800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20241204 | 165700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20241204 | 165600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20241204 | 165500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20241204 | 165400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20241204 | 165300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20241204 | 165200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 153 | 20241204 | 165100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20241204 | 165000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20241204 | 164900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20241204 | 164800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20241204 | 164700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20241204 | 164600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20241204 | 164500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20241204 | 164400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20241204 | 164300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20241204 | 164200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20241204 | 164100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20241204 | 164000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20241204 | 163900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20241204 | 163800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20241204 | 163700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20241204 | 163600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20241204 | 163500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20241204 | 163400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20241204 | 163300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20241204 | 163200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20241204 | 163100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20241204 | 163000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20241204 | 162900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20241204 | 162800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20241204 | 162700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20241204 | 162600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20241204 | 162500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20241204 | 162400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20241204 | 162300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20241204 | 162200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 183 | 20241204 | 162100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20241204 | 162000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20241204 | 161900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20241204 | 161800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20241204 | 161700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20241204 | 161600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20241204 | 161500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20241204 | 161400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20241204 | 161300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20241204 | 161200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20241204 | 161100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20241204 | 161000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20241204 | 160900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20241204 | 160800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20241204 | 160700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20241204 | 160600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20241204 | 160500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20241204 | 160400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20241204 | 160300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20241204 | 160200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20241204 | 160100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20241204 | 160000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20241204 | 155900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20241204 | 155800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20241204 | 155700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20241204 | 155600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20241204 | 155500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20241204 | 155400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20241204 | 155300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20241204 | 155200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 213 | 20241204 | 155100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20241204 | 155000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20241204 | 154900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20241204 | 154800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20241204 | 154700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20241204 | 154600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20241204 | 154500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20241204 | 154400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20241204 | 154300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20241204 | 154200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20241204 | 154100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20241204 | 154000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20241204 | 153900 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20241204 | 153800 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20241204 | 153700 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20241204 | 153600 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 229 | 20241204 | 153500 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 230 | 20241204 | 153400 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 231 | 20241204 | 153300 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 232 | 20241204 | 153200 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 233 | 20241204 | 153100 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 234 | 20241204 | 153000 | 3500597450 | 15500 | 15500 | 15500 | 15500 | 5873 |
| 235 | 20241204 | 152900 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 236 | 20241204 | 152800 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 237 | 20241204 | 152700 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 238 | 20241204 | 152600 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 239 | 20241204 | 152500 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 240 | 20241204 | 152400 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 241 | 20241204 | 152300 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 242 | 20241204 | 152200 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 243 | 20241204 | 152100 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 244 | 20241204 | 152000 | 3409565950 | 15540 | 15540 | 15540 | 15540 | 0 |
| 245 | 20241204 | 151900 | 3409565950 | 15540 | 15500 | 15540 | 15490 | 1409 |
| 246 | 20241204 | 151800 | 3387713430 | 15490 | 15500 | 15510 | 15490 | 494 |
| 247 | 20241204 | 151700 | 3380054460 | 15510 | 15520 | 15520 | 15510 | 536 |
| 248 | 20241204 | 151600 | 3371736880 | 15510 | 15500 | 15530 | 15500 | 107 |
| 249 | 20241204 | 151500 | 3370077250 | 15500 | 15520 | 15530 | 15500 | 97 |
| 250 | 20241204 | 151400 | 3368571980 | 15530 | 15530 | 15530 | 15500 | 85 |
| 251 | 20241204 | 151300 | 3367254090 | 15520 | 15520 | 15520 | 15500 | 637 |
| 252 | 20241204 | 151200 | 3357374850 | 15510 | 15530 | 15540 | 15500 | 1073 |
| 253 | 20241204 | 151100 | 3340735590 | 15540 | 15520 | 15540 | 15510 | 736 |
| 254 | 20241204 | 151000 | 3329306210 | 15510 | 15500 | 15520 | 15500 | 84 |
| 255 | 20241204 | 150900 | 3328003030 | 15520 | 15520 | 15520 | 15500 | 53 |
| 256 | 20241204 | 150800 | 3327180870 | 15520 | 15520 | 15520 | 15500 | 61 |
| 257 | 20241204 | 150700 | 3326234510 | 15510 | 15520 | 15520 | 15510 | 234 |
| 258 | 20241204 | 150600 | 3322605160 | 15520 | 15510 | 15530 | 15510 | 43 |
| 259 | 20241204 | 150500 | 3321937730 | 15510 | 15520 | 15530 | 15510 | 258 |
| 260 | 20241204 | 150400 | 3317933820 | 15530 | 15520 | 15530 | 15520 | 28 |
| 261 | 20241204 | 150300 | 3317498990 | 15520 | 15520 | 15530 | 15520 | 633 |
| 262 | 20241204 | 150200 | 3307674760 | 15520 | 15530 | 15530 | 15520 | 157 |
| 263 | 20241204 | 150100 | 3305238050 | 15530 | 15510 | 15530 | 15510 | 298 |
| 264 | 20241204 | 150000 | 3300614230 | 15510 | 15510 | 15510 | 15510 | 12 |
| 265 | 20241204 | 145900 | 3300428110 | 15490 | 15490 | 15490 | 15490 | 50 |
| 266 | 20241204 | 145800 | 3299653610 | 15490 | 15490 | 15490 | 15490 | 98 |
| 267 | 20241204 | 145700 | 3298135590 | 15490 | 15510 | 15510 | 15490 | 12 |
| 268 | 20241204 | 145600 | 3297949510 | 15510 | 15510 | 15510 | 15510 | 89 |
| 269 | 20241204 | 145500 | 3296569120 | 15510 | 15480 | 15510 | 15480 | 575 |
| 270 | 20241204 | 145400 | 3287665900 | 15480 | 15480 | 15480 | 15480 | 0 |
| 271 | 20241204 | 145300 | 3287665900 | 15480 | 15490 | 15490 | 15480 | 1830 |
| 272 | 20241204 | 145200 | 3259337470 | 15490 | 15510 | 15520 | 15490 | 694 |
| 273 | 20241204 | 145100 | 3248575510 | 15510 | 15520 | 15520 | 15510 | 64 |
| 274 | 20241204 | 145000 | 3247582530 | 15520 | 15520 | 15520 | 15520 | 49 |
| 275 | 20241204 | 144900 | 3246822050 | 15520 | 15530 | 15530 | 15510 | 105 |
| 276 | 20241204 | 144800 | 3245192460 | 15520 | 15520 | 15520 | 15520 | 90 |
| 277 | 20241204 | 144700 | 3243795660 | 15530 | 15550 | 15550 | 15520 | 90 |
| 278 | 20241204 | 144600 | 3242397150 | 15550 | 15550 | 15550 | 15550 | 55 |
| 279 | 20241204 | 144500 | 3241541900 | 15550 | 15550 | 15550 | 15550 | 731 |
| 280 | 20241204 | 144400 | 3230174850 | 15550 | 15550 | 15550 | 15550 | 1017 |
| 281 | 20241204 | 144300 | 3214360500 | 15550 | 15540 | 15550 | 15540 | 1000 |
| 282 | 20241204 | 144200 | 3198811410 | 15550 | 15550 | 15550 | 15550 | 7 |
| 283 | 20241204 | 144100 | 3198702560 | 15550 | 15520 | 15550 | 15520 | 101 |
| 284 | 20241204 | 144000 | 3197133030 | 15520 | 15490 | 15520 | 15490 | 476 |
| 285 | 20241204 | 143900 | 3189756230 | 15480 | 15480 | 15480 | 15480 | 23 |
| 286 | 20241204 | 143800 | 3189400190 | 15480 | 15480 | 15480 | 15460 | 617 |
| 287 | 20241204 | 143700 | 3179849330 | 15470 | 15470 | 15470 | 15470 | 182 |
| 288 | 20241204 | 143600 | 3177033790 | 15470 | 15480 | 15480 | 15470 | 36 |
| 289 | 20241204 | 143500 | 3176476610 | 15450 | 15470 | 15470 | 15450 | 126 |
| 290 | 20241204 | 143400 | 3174529710 | 15470 | 15470 | 15470 | 15470 | 64 |
| 291 | 20241204 | 143300 | 3173539630 | 15450 | 15450 | 15450 | 15450 | 0 |
| 292 | 20241204 | 143200 | 3173539630 | 15450 | 15450 | 15450 | 15450 | 0 |
| 293 | 20241204 | 143100 | 3173539630 | 15450 | 15480 | 15480 | 15450 | 289 |
| 294 | 20241204 | 143000 | 3169068510 | 15480 | 15460 | 15480 | 15450 | 27 |
| 295 | 20241204 | 142900 | 3168650880 | 15460 | 15480 | 15480 | 15460 | 96 |
| 296 | 20241204 | 142800 | 3167165710 | 15480 | 15480 | 15480 | 15480 | 87 |
| 297 | 20241204 | 142700 | 3165818950 | 15490 | 15490 | 15490 | 15490 | 7 |
| 298 | 20241204 | 142600 | 3165710520 | 15430 | 15470 | 15490 | 15430 | 157 |
| 299 | 20241204 | 142500 | 3163285090 | 15470 | 15450 | 15470 | 15450 | 107 |
| 300 | 20241204 | 142400 | 3161631800 | 15450 | 15440 | 15450 | 15430 | 2399 |
| 301 | 20241204 | 142300 | 3124604470 | 15440 | 15440 | 15440 | 15440 | 128 |
| 302 | 20241204 | 142200 | 3122628150 | 15440 | 15450 | 15450 | 15430 | 279 |
| 303 | 20241204 | 142100 | 3118321100 | 15450 | 15450 | 15450 | 15450 | 54 |
| 304 | 20241204 | 142000 | 3117486800 | 15450 | 15450 | 15470 | 15430 | 237 |
| 305 | 20241204 | 141900 | 3113828950 | 15430 | 15450 | 15450 | 15430 | 1223 |
| 306 | 20241204 | 141800 | 3094953740 | 15440 | 15450 | 15450 | 15440 | 694 |
| 307 | 20241204 | 141700 | 3084231900 | 15450 | 15490 | 15490 | 15450 | 667 |
| 308 | 20241204 | 141600 | 3073916220 | 15500 | 15520 | 15520 | 15450 | 43 |
| 309 | 20241204 | 141500 | 3073249530 | 15520 | 15480 | 15520 | 15480 | 373 |
| 310 | 20241204 | 141400 | 3067469970 | 15480 | 15470 | 15480 | 15470 | 110 |
| 311 | 20241204 | 141300 | 3065768070 | 15470 | 15470 | 15470 | 15470 | 69 |
| 312 | 20241204 | 141200 | 3064700640 | 15470 | 15450 | 15470 | 15440 | 330 |
| 313 | 20241204 | 141100 | 3059596710 | 15450 | 15440 | 15450 | 15430 | 55 |
| 314 | 20241204 | 141000 | 3058747720 | 15460 | 15460 | 15460 | 15460 | 24 |
| 315 | 20241204 | 140900 | 3058376680 | 15460 | 15460 | 15460 | 15460 | 1 |
| 316 | 20241204 | 140800 | 3058361220 | 15430 | 15430 | 15460 | 15430 | 433 |
| 317 | 20241204 | 140700 | 3051679040 | 15460 | 15460 | 15460 | 15430 | 38 |
| 318 | 20241204 | 140600 | 3051092050 | 15470 | 15470 | 15470 | 15470 | 7 |
| 319 | 20241204 | 140500 | 3050983760 | 15470 | 15470 | 15470 | 15470 | 7 |
| 320 | 20241204 | 140400 | 3050875470 | 15470 | 15460 | 15470 | 15430 | 817 |
| 321 | 20241204 | 140300 | 3038246350 | 15460 | 15440 | 15460 | 15440 | 664 |
| 322 | 20241204 | 140200 | 3027987730 | 15440 | 15450 | 15450 | 15430 | 193 |
| 323 | 20241204 | 140100 | 3025008730 | 15450 | 15430 | 15450 | 15430 | 493 |
| 324 | 20241204 | 140000 | 3017401600 | 15430 | 15420 | 15430 | 15420 | 105 |
| 325 | 20241204 | 135900 | 3015782450 | 15430 | 15460 | 15460 | 15430 | 1667 |
| 326 | 20241204 | 135800 | 2990057420 | 15440 | 15450 | 15460 | 15440 | 4194 |
| 327 | 20241204 | 135700 | 2925262950 | 15460 | 15460 | 15460 | 15460 | 60 |
| 328 | 20241204 | 135600 | 2924335350 | 15470 | 15450 | 15470 | 15450 | 69 |
| 329 | 20241204 | 135500 | 2923269160 | 15450 | 15450 | 15450 | 15450 | 178 |
| 330 | 20241204 | 135400 | 2920519060 | 15470 | 15450 | 15470 | 15450 | 19 |
| 331 | 20241204 | 135300 | 2920225170 | 15450 | 15450 | 15450 | 15450 | 0 |
| 332 | 20241204 | 135200 | 2920225170 | 15450 | 15460 | 15460 | 15450 | 208 |
| 333 | 20241204 | 135100 | 2917011400 | 15470 | 15460 | 15470 | 15460 | 162 |
| 334 | 20241204 | 135000 | 2914506810 | 15460 | 15450 | 15460 | 15450 | 9 |
| 335 | 20241204 | 134900 | 2914367690 | 15450 | 15460 | 15460 | 15440 | 970 |
| 336 | 20241204 | 134800 | 2899381260 | 15450 | 15460 | 15460 | 15450 | 125 |
| 337 | 20241204 | 134700 | 2897449810 | 15460 | 15470 | 15470 | 15460 | 13 |
| 338 | 20241204 | 134600 | 2897248760 | 15460 | 15460 | 15460 | 15460 | 193 |
| 339 | 20241204 | 134500 | 2894264980 | 15460 | 15450 | 15460 | 15420 | 708 |
| 340 | 20241204 | 134400 | 2883346840 | 15470 | 15430 | 15470 | 15420 | 1294 |
| 341 | 20241204 | 134300 | 2863381290 | 15440 | 15470 | 15470 | 15440 | 920 |
| 342 | 20241204 | 134200 | 2849172510 | 15470 | 15470 | 15470 | 15470 | 20 |
| 343 | 20241204 | 134100 | 2848863110 | 15470 | 15470 | 15470 | 15470 | 26 |
| 344 | 20241204 | 134000 | 2848460890 | 15470 | 15470 | 15470 | 15470 | 7 |
| 345 | 20241204 | 133900 | 2848352600 | 15440 | 15440 | 15440 | 15440 | 0 |
| 346 | 20241204 | 133800 | 2848352600 | 15440 | 15470 | 15470 | 15440 | 382 |
| 347 | 20241204 | 133700 | 2842443750 | 15450 | 15470 | 15470 | 15450 | 132 |
| 348 | 20241204 | 133600 | 2840403910 | 15470 | 15450 | 15470 | 15450 | 2 |
| 349 | 20241204 | 133500 | 2840372990 | 15450 | 15450 | 15450 | 15450 | 58 |
| 350 | 20241204 | 133400 | 2839476890 | 15470 | 15470 | 15470 | 15470 | 1 |
| 351 | 20241204 | 133300 | 2839461420 | 15470 | 15470 | 15470 | 15470 | 1 |
| 352 | 20241204 | 133200 | 2839445950 | 15470 | 15460 | 15470 | 15460 | 132 |
| 353 | 20241204 | 133100 | 2837405050 | 15470 | 15470 | 15470 | 15470 | 7 |
| 354 | 20241204 | 133000 | 2837296760 | 15440 | 15440 | 15440 | 15440 | 100 |
| 355 | 20241204 | 132900 | 2835752760 | 15470 | 15470 | 15470 | 15470 | 7 |
| 356 | 20241204 | 132800 | 2835644470 | 15430 | 15440 | 15440 | 15430 | 732 |
| 357 | 20241204 | 132700 | 2824344530 | 15440 | 15460 | 15460 | 15440 | 620 |
| 358 | 20241204 | 132600 | 2814769090 | 15460 | 15460 | 15460 | 15460 | 0 |
| 359 | 20241204 | 132500 | 2814769090 | 15460 | 15460 | 15460 | 15460 | 100 |
| 360 | 20241204 | 132400 | 2813223090 | 15460 | 15460 | 15460 | 15460 | 67 |
| 361 | 20241204 | 132300 | 2812187270 | 15460 | 15460 | 15470 | 15460 | 149 |
| 362 | 20241204 | 132200 | 2809883710 | 15460 | 15470 | 15470 | 15460 | 155 |
| 363 | 20241204 | 132100 | 2807487350 | 15480 | 15480 | 15480 | 15480 | 182 |
| 364 | 20241204 | 132000 | 2804669990 | 15480 | 15480 | 15490 | 15470 | 422 |
| 365 | 20241204 | 131900 | 2798139050 | 15480 | 15480 | 15480 | 15480 | 0 |
| 366 | 20241204 | 131800 | 2798139050 | 15480 | 15480 | 15480 | 15480 | 969 |
| 367 | 20241204 | 131700 | 2783138930 | 15450 | 15450 | 15450 | 15450 | 11 |
| 368 | 20241204 | 131600 | 2782968980 | 15430 | 15430 | 15430 | 15420 | 2649 |
| 369 | 20241204 | 131500 | 2742105460 | 15430 | 15450 | 15450 | 15430 | 2139 |
| 370 | 20241204 | 131400 | 2709097260 | 15450 | 15480 | 15480 | 15430 | 2134 |
| 371 | 20241204 | 131300 | 2676149330 | 15480 | 15480 | 15480 | 15480 | 349 |
| 372 | 20241204 | 131200 | 2670746810 | 15490 | 15510 | 15510 | 15490 | 9 |
| 373 | 20241204 | 131100 | 2670607380 | 15510 | 15490 | 15510 | 15480 | 610 |
| 374 | 20241204 | 131000 | 2661155220 | 15490 | 15510 | 15510 | 15490 | 1244 |
| 375 | 20241204 | 130900 | 2641870790 | 15510 | 15510 | 15510 | 15500 | 668 |
| 376 | 20241204 | 130800 | 2631510610 | 15510 | 15520 | 15520 | 15500 | 379 |
| 377 | 20241204 | 130700 | 2625630060 | 15520 | 15520 | 15520 | 15520 | 24 |
| 378 | 20241204 | 130600 | 2625257580 | 15540 | 15520 | 15540 | 15520 | 175 |
| 379 | 20241204 | 130500 | 2622540230 | 15520 | 15530 | 15530 | 15520 | 16 |
| 380 | 20241204 | 130400 | 2622291890 | 15530 | 15500 | 15530 | 15500 | 739 |
| 381 | 20241204 | 130300 | 2610832130 | 15500 | 15460 | 15500 | 15460 | 349 |
| 382 | 20241204 | 130200 | 2605432010 | 15500 | 15500 | 15500 | 15430 | 20823 |
| 383 | 20241204 | 130100 | 2283594460 | 15500 | 15550 | 15550 | 15500 | 1380 |
| 384 | 20241204 | 130000 | 2262204110 | 15500 | 15520 | 15520 | 15500 | 128 |
| 385 | 20241204 | 125900 | 2260217800 | 15550 | 15550 | 15550 | 15550 | 0 |
| 386 | 20241204 | 125800 | 2260217800 | 15550 | 15520 | 15550 | 15500 | 871 |
| 387 | 20241204 | 125700 | 2246709410 | 15500 | 15500 | 15500 | 15500 | 0 |
| 388 | 20241204 | 125600 | 2246709410 | 15500 | 15500 | 15550 | 15500 | 50 |
| 389 | 20241204 | 125500 | 2245934360 | 15500 | 15520 | 15520 | 15500 | 731 |
| 390 | 20241204 | 125400 | 2234596130 | 15550 | 15510 | 15550 | 15510 | 634 |
| 391 | 20241204 | 125300 | 2224761350 | 15550 | 15550 | 15550 | 15550 | 9 |
| 392 | 20241204 | 125200 | 2224621400 | 15550 | 15550 | 15550 | 15520 | 290 |
| 393 | 20241204 | 125100 | 2220117400 | 15530 | 15530 | 15530 | 15520 | 86 |
| 394 | 20241204 | 125000 | 2218782120 | 15530 | 15530 | 15530 | 15530 | 19 |
| 395 | 20241204 | 124900 | 2218487050 | 15540 | 15510 | 15540 | 15510 | 56 |
| 396 | 20241204 | 124800 | 2217617410 | 15540 | 15510 | 15540 | 15510 | 149 |
| 397 | 20241204 | 124700 | 2215302160 | 15510 | 15550 | 15550 | 15510 | 193 |
| 398 | 20241204 | 124600 | 2212308330 | 15550 | 15550 | 15550 | 15550 | 7 |
| 399 | 20241204 | 124500 | 2212199480 | 15550 | 15530 | 15550 | 15530 | 832 |
| 400 | 20241204 | 124400 | 2199266250 | 15530 | 15530 | 15530 | 15530 | 0 |
| 401 | 20241204 | 124300 | 2199266250 | 15530 | 15530 | 15530 | 15530 | 200 |
| 402 | 20241204 | 124200 | 2196160250 | 15530 | 15500 | 15530 | 15500 | 459 |
| 403 | 20241204 | 124100 | 2189045660 | 15500 | 15510 | 15510 | 15480 | 912 |
| 404 | 20241204 | 124000 | 2174915660 | 15510 | 15540 | 15540 | 15510 | 33 |
| 405 | 20241204 | 123900 | 2174403640 | 15530 | 15490 | 15550 | 15490 | 479 |
| 406 | 20241204 | 123800 | 2166958110 | 15550 | 15530 | 15550 | 15490 | 4102 |
| 407 | 20241204 | 123700 | 2103331810 | 15540 | 15550 | 15550 | 15540 | 121 |
| 408 | 20241204 | 123600 | 2101450470 | 15570 | 15570 | 15570 | 15570 | 0 |
| 409 | 20241204 | 123500 | 2101450470 | 15570 | 15570 | 15570 | 15570 | 26 |
| 410 | 20241204 | 123400 | 2101045650 | 15530 | 15570 | 15570 | 15530 | 3 |
| 411 | 20241204 | 123300 | 2100999020 | 15570 | 15570 | 15570 | 15570 | 34 |
| 412 | 20241204 | 123200 | 2100469640 | 15570 | 15570 | 15570 | 15510 | 282 |
| 413 | 20241204 | 123100 | 2096094920 | 15570 | 15500 | 15580 | 15500 | 3492 |
| 414 | 20241204 | 123000 | 2041967690 | 15500 | 15500 | 15500 | 15500 | 493 |
| 415 | 20241204 | 122900 | 2034326190 | 15500 | 15490 | 15500 | 15490 | 812 |
| 416 | 20241204 | 122800 | 2021740210 | 15490 | 15490 | 15500 | 15480 | 687 |
| 417 | 20241204 | 122700 | 2011095600 | 15480 | 15500 | 15500 | 15480 | 3363 |
| 418 | 20241204 | 122600 | 1958971740 | 15470 | 15500 | 15500 | 15470 | 4726 |
| 419 | 20241204 | 122500 | 1885743390 | 15500 | 15600 | 15600 | 15490 | 9401 |
| 420 | 20241204 | 122400 | 1739935270 | 15540 | 15600 | 15600 | 15540 | 1033 |
| 421 | 20241204 | 122300 | 1723836440 | 15600 | 15600 | 15600 | 15600 | 30 |
| 422 | 20241204 | 122200 | 1723368440 | 15650 | 15650 | 15650 | 15650 | 50 |
| 423 | 20241204 | 122100 | 1722585940 | 15600 | 15600 | 15600 | 15600 | 55 |
| 424 | 20241204 | 122000 | 1721727940 | 15600 | 15600 | 15600 | 15600 | 11 |
| 425 | 20241204 | 121900 | 1721556340 | 15600 | 15600 | 15600 | 15600 | 0 |
| 426 | 20241204 | 121800 | 1721556340 | 15600 | 15600 | 15600 | 15600 | 1 |
| 427 | 20241204 | 121700 | 1721540740 | 15610 | 15610 | 15610 | 15610 | 1 |
| 428 | 20241204 | 121600 | 1721525130 | 15610 | 15610 | 15610 | 15610 | 31 |
| 429 | 20241204 | 121500 | 1721041220 | 15610 | 15610 | 15610 | 15610 | 20 |
| 430 | 20241204 | 121400 | 1720729020 | 15600 | 15610 | 15610 | 15590 | 88 |
| 431 | 20241204 | 121300 | 1719355470 | 15610 | 15610 | 15610 | 15610 | 19 |
| 432 | 20241204 | 121200 | 1719058880 | 15600 | 15600 | 15600 | 15600 | 55 |
| 433 | 20241204 | 121100 | 1718200880 | 15600 | 15610 | 15610 | 15600 | 432 |
| 434 | 20241204 | 121000 | 1711461540 | 15610 | 15620 | 15620 | 15610 | 132 |
| 435 | 20241204 | 120900 | 1709401000 | 15620 | 15620 | 15620 | 15620 | 1 |
| 436 | 20241204 | 120800 | 1709385380 | 15610 | 15610 | 15610 | 15610 | 0 |
| 437 | 20241204 | 120700 | 1709385380 | 15610 | 15610 | 15610 | 15610 | 15 |
| 438 | 20241204 | 120600 | 1709151230 | 15610 | 15620 | 15620 | 15610 | 31 |
| 439 | 20241204 | 120500 | 1708667310 | 15600 | 15680 | 15680 | 15600 | 8 |
| 440 | 20241204 | 120400 | 1708541950 | 15600 | 15650 | 15650 | 15600 | 113 |
| 441 | 20241204 | 120300 | 1706776100 | 15650 | 15650 | 15680 | 15650 | 121 |
| 442 | 20241204 | 120200 | 1704879450 | 15680 | 15680 | 15680 | 15680 | 10 |
| 443 | 20241204 | 120100 | 1704722650 | 15680 | 15690 | 15690 | 15680 | 8 |
| 444 | 20241204 | 120000 | 1704597200 | 15690 | 15680 | 15690 | 15680 | 14 |
| 445 | 20241204 | 115900 | 1704377550 | 15650 | 15650 | 15650 | 15650 | 1 |
| 446 | 20241204 | 115800 | 1704361900 | 15610 | 15610 | 15610 | 15610 | 0 |
| 447 | 20241204 | 115700 | 1704361900 | 15610 | 15690 | 15690 | 15610 | 75 |
| 448 | 20241204 | 115600 | 1703189240 | 15680 | 15680 | 15680 | 15680 | 0 |
| 449 | 20241204 | 115500 | 1703189240 | 15680 | 15640 | 15680 | 15620 | 31 |
| 450 | 20241204 | 115400 | 1702704660 | 15650 | 15660 | 15660 | 15650 | 9 |
| 451 | 20241204 | 115300 | 1702563750 | 15660 | 15660 | 15660 | 15660 | 61 |
| 452 | 20241204 | 115200 | 1701608490 | 15660 | 15600 | 15660 | 15600 | 132 |
| 453 | 20241204 | 115100 | 1699543170 | 15700 | 15660 | 15700 | 15660 | 104 |
| 454 | 20241204 | 115000 | 1697914490 | 15660 | 15700 | 15700 | 15660 | 31 |
| 455 | 20241204 | 114900 | 1697428990 | 15690 | 15690 | 15690 | 15690 | 354 |
| 456 | 20241204 | 114800 | 1691874730 | 15680 | 15640 | 15680 | 15640 | 497 |
| 457 | 20241204 | 114700 | 1684087910 | 15640 | 15620 | 15640 | 15620 | 428 |
| 458 | 20241204 | 114600 | 1677399500 | 15620 | 15620 | 15620 | 15620 | 7 |
| 459 | 20241204 | 114500 | 1677290160 | 15530 | 15600 | 15620 | 15530 | 1850 |
| 460 | 20241204 | 114400 | 1648436620 | 15600 | 15600 | 15600 | 15600 | 86 |
| 461 | 20241204 | 114300 | 1647095020 | 15610 | 15610 | 15610 | 15610 | 33 |
| 462 | 20241204 | 114200 | 1646579890 | 15590 | 15580 | 15590 | 15580 | 173 |
| 463 | 20241204 | 114100 | 1643884000 | 15580 | 15590 | 15590 | 15580 | 61 |
| 464 | 20241204 | 114000 | 1642933550 | 15590 | 15590 | 15590 | 15580 | 57 |
| 465 | 20241204 | 113900 | 1642045470 | 15590 | 15530 | 15590 | 15530 | 29 |
| 466 | 20241204 | 113800 | 1641594680 | 15530 | 15610 | 15610 | 15520 | 1334 |
| 467 | 20241204 | 113700 | 1620879050 | 15620 | 15620 | 15620 | 15620 | 7 |
| 468 | 20241204 | 113600 | 1620769710 | 15530 | 15550 | 15550 | 15530 | 420 |
| 469 | 20241204 | 113500 | 1614246710 | 15550 | 15550 | 15630 | 15530 | 737 |
| 470 | 20241204 | 113400 | 1602787800 | 15630 | 15530 | 15630 | 15530 | 614 |
| 471 | 20241204 | 113300 | 1593239000 | 15550 | 15590 | 15590 | 15530 | 1621 |
| 472 | 20241204 | 113200 | 1568014570 | 15600 | 15630 | 15630 | 15600 | 724 |
| 473 | 20241204 | 113100 | 1556712740 | 15620 | 15650 | 15690 | 15620 | 391 |
| 474 | 20241204 | 113000 | 1550596910 | 15650 | 15660 | 15670 | 15630 | 1004 |
| 475 | 20241204 | 112900 | 1534892800 | 15640 | 15660 | 15660 | 15640 | 161 |
| 476 | 20241204 | 112800 | 1532374620 | 15670 | 15670 | 15670 | 15640 | 194 |
| 477 | 20241204 | 112700 | 1529336140 | 15670 | 15700 | 15700 | 15670 | 696 |
| 478 | 20241204 | 112600 | 1518424170 | 15700 | 15700 | 15700 | 15690 | 214 |
| 479 | 20241204 | 112500 | 1515065500 | 15700 | 15710 | 15710 | 15700 | 26 |
| 480 | 20241204 | 112400 | 1514657220 | 15710 | 15680 | 15710 | 15680 | 289 |
| 481 | 20241204 | 112300 | 1510121850 | 15700 | 15680 | 15700 | 15680 | 272 |
| 482 | 20241204 | 112200 | 1505856750 | 15710 | 15700 | 15710 | 15700 | 252 |
| 483 | 20241204 | 112100 | 1501900150 | 15690 | 15680 | 15690 | 15680 | 180 |
| 484 | 20241204 | 112000 | 1499076130 | 15680 | 15690 | 15690 | 15680 | 137 |
| 485 | 20241204 | 111900 | 1496927800 | 15680 | 15690 | 15700 | 15680 | 75 |
| 486 | 20241204 | 111800 | 1495751490 | 15690 | 15680 | 15690 | 15680 | 764 |
| 487 | 20241204 | 111700 | 1483770920 | 15680 | 15660 | 15680 | 15660 | 598 |
| 488 | 20241204 | 111600 | 1474403700 | 15660 | 15660 | 15670 | 15640 | 533 |
| 489 | 20241204 | 111500 | 1466061580 | 15660 | 15690 | 15690 | 15660 | 200 |
| 490 | 20241204 | 111400 | 1462926580 | 15690 | 15670 | 15700 | 15660 | 315 |
| 491 | 20241204 | 111300 | 1457990180 | 15730 | 15680 | 15740 | 15670 | 379 |
| 492 | 20241204 | 111200 | 1452047850 | 15680 | 15670 | 15720 | 15660 | 1138 |
| 493 | 20241204 | 111100 | 1434187820 | 15660 | 15640 | 15660 | 15640 | 298 |
| 494 | 20241204 | 111000 | 1429522150 | 15650 | 15610 | 15650 | 15610 | 1156 |
| 495 | 20241204 | 110900 | 1411448740 | 15590 | 15590 | 15590 | 15590 | 107 |
| 496 | 20241204 | 110800 | 1409780610 | 15520 | 15620 | 15620 | 15520 | 276 |
| 497 | 20241204 | 110700 | 1405493000 | 15600 | 15600 | 15600 | 15600 | 163 |
| 498 | 20241204 | 110600 | 1402950200 | 15600 | 15600 | 15600 | 15520 | 330 |
| 499 | 20241204 | 110500 | 1397810200 | 15600 | 15590 | 15600 | 15510 | 4924 |
| 500 | 20241204 | 110400 | 1321310920 | 15600 | 15580 | 15600 | 15570 | 537 |
| 501 | 20241204 | 110300 | 1312946440 | 15570 | 15590 | 15590 | 15570 | 984 |
| 502 | 20241204 | 110200 | 1297623060 | 15600 | 15600 | 15600 | 15590 | 309 |
| 503 | 20241204 | 110100 | 1292804160 | 15590 | 15610 | 15610 | 15590 | 366 |
| 504 | 20241204 | 110000 | 1287094160 | 15620 | 15630 | 15630 | 15610 | 57 |
| 505 | 20241204 | 105900 | 1286204320 | 15610 | 15610 | 15610 | 15600 | 689 |
| 506 | 20241204 | 105800 | 1275452300 | 15610 | 15610 | 15610 | 15600 | 183 |
| 507 | 20241204 | 105700 | 1272596170 | 15600 | 15610 | 15610 | 15600 | 546 |
| 508 | 20241204 | 105600 | 1264076210 | 15610 | 15640 | 15640 | 15610 | 187 |
| 509 | 20241204 | 105500 | 1261156230 | 15640 | 15620 | 15640 | 15600 | 1223 |
| 510 | 20241204 | 105400 | 1242066680 | 15620 | 15640 | 15640 | 15620 | 1707 |
| 511 | 20241204 | 105300 | 1215398580 | 15630 | 15630 | 15630 | 15630 | 100 |
| 512 | 20241204 | 105200 | 1213835580 | 15650 | 15630 | 15650 | 15630 | 86 |
| 513 | 20241204 | 105100 | 1212491360 | 15630 | 15660 | 15660 | 15630 | 153 |
| 514 | 20241204 | 105000 | 1210098370 | 15680 | 15650 | 15680 | 15650 | 1618 |
| 515 | 20241204 | 104900 | 1184776640 | 15660 | 15720 | 15730 | 15660 | 1830 |
| 516 | 20241204 | 104800 | 1156095620 | 15720 | 15720 | 15720 | 15720 | 110 |
| 517 | 20241204 | 104700 | 1154366420 | 15720 | 15720 | 15720 | 15720 | 4 |
| 518 | 20241204 | 104600 | 1154303540 | 15720 | 15750 | 15750 | 15670 | 6615 |
| 519 | 20241204 | 104500 | 1050340660 | 15770 | 15770 | 15770 | 15770 | 110 |
| 520 | 20241204 | 104400 | 1048605960 | 15770 | 15770 | 15770 | 15770 | 100 |
| 521 | 20241204 | 104300 | 1047028960 | 15780 | 15780 | 15780 | 15780 | 98 |
| 522 | 20241204 | 104200 | 1045482520 | 15750 | 15750 | 15750 | 15750 | 0 |
| 523 | 20241204 | 104100 | 1045482520 | 15750 | 15810 | 15810 | 15750 | 364 |
| 524 | 20241204 | 104000 | 1039744820 | 15810 | 15810 | 15810 | 15810 | 69 |
| 525 | 20241204 | 103900 | 1038653930 | 15800 | 15800 | 15800 | 15760 | 10 |
| 526 | 20241204 | 103800 | 1038495970 | 15800 | 15810 | 15810 | 15760 | 349 |
| 527 | 20241204 | 103700 | 1032991310 | 15810 | 15810 | 15810 | 15810 | 7 |
| 528 | 20241204 | 103600 | 1032880640 | 15810 | 15810 | 15810 | 15810 | 7 |
| 529 | 20241204 | 103500 | 1032769970 | 15760 | 15760 | 15760 | 15760 | 0 |
| 530 | 20241204 | 103400 | 1032769970 | 15760 | 15760 | 15760 | 15760 | 9 |
| 531 | 20241204 | 103300 | 1032628130 | 15820 | 15820 | 15820 | 15820 | 80 |
| 532 | 20241204 | 103200 | 1031362530 | 15820 | 15820 | 15820 | 15820 | 0 |
| 533 | 20241204 | 103100 | 1031362530 | 15820 | 15820 | 15820 | 15760 | 169 |
| 534 | 20241204 | 103000 | 1028698250 | 15760 | 15770 | 15790 | 15760 | 302 |
| 535 | 20241204 | 102900 | 1023936600 | 15780 | 15780 | 15780 | 15780 | 193 |
| 536 | 20241204 | 102800 | 1020891060 | 15780 | 15830 | 15830 | 15780 | 150 |
| 537 | 20241204 | 102700 | 1018519060 | 15830 | 15820 | 15830 | 15820 | 105 |
| 538 | 20241204 | 102600 | 1016857650 | 15780 | 15780 | 15780 | 15780 | 0 |
| 539 | 20241204 | 102500 | 1016857650 | 15780 | 15780 | 15780 | 15780 | 1 |
| 540 | 20241204 | 102400 | 1016841870 | 15780 | 15830 | 15830 | 15780 | 51 |
| 541 | 20241204 | 102300 | 1016037000 | 15830 | 15790 | 15830 | 15780 | 66 |
| 542 | 20241204 | 102200 | 1014994800 | 15780 | 15780 | 15780 | 15780 | 0 |
| 543 | 20241204 | 102100 | 1014994800 | 15780 | 15770 | 15820 | 15760 | 165 |
| 544 | 20241204 | 102000 | 1012392150 | 15810 | 15810 | 15810 | 15810 | 411 |
| 545 | 20241204 | 101900 | 1005894240 | 15810 | 15800 | 15810 | 15800 | 184 |
| 546 | 20241204 | 101800 | 1002985600 | 15790 | 15750 | 15790 | 15740 | 45 |
| 547 | 20241204 | 101700 | 1002275140 | 15740 | 15750 | 15770 | 15740 | 405 |
| 548 | 20241204 | 101600 | 995896410 | 15750 | 15790 | 15790 | 15750 | 434 |
| 549 | 20241204 | 101500 | 989048870 | 15750 | 15790 | 15790 | 15740 | 1951 |
| 550 | 20241204 | 101400 | 958311980 | 15790 | 15780 | 15790 | 15760 | 400 |
| 551 | 20241204 | 101300 | 951998490 | 15790 | 15780 | 15790 | 15770 | 891 |
| 552 | 20241204 | 101200 | 937946240 | 15780 | 15790 | 15790 | 15780 | 102 |
| 553 | 20241204 | 101100 | 936336630 | 15810 | 15800 | 15810 | 15800 | 7 |
| 554 | 20241204 | 101000 | 936225980 | 15790 | 15790 | 15790 | 15790 | 1 |
| 555 | 20241204 | 100900 | 936210190 | 15810 | 15810 | 15810 | 15810 | 9 |
| 556 | 20241204 | 100800 | 936067900 | 15810 | 15810 | 15810 | 15780 | 48 |
| 557 | 20241204 | 100700 | 935309920 | 15780 | 15790 | 15790 | 15780 | 107 |
| 558 | 20241204 | 100600 | 933621450 | 15790 | 15860 | 15860 | 15790 | 1556 |
| 559 | 20241204 | 100500 | 909015970 | 15860 | 15850 | 15860 | 15850 | 1153 |
| 560 | 20241204 | 100400 | 890740860 | 15850 | 15830 | 15850 | 15780 | 1901 |
| 561 | 20241204 | 100300 | 860688870 | 15830 | 15780 | 15830 | 15780 | 1927 |
| 562 | 20241204 | 100200 | 830244910 | 15800 | 15780 | 15800 | 15780 | 31 |
| 563 | 20241204 | 100100 | 829755310 | 15770 | 15780 | 15800 | 15770 | 511 |
| 564 | 20241204 | 100000 | 821691190 | 15800 | 15770 | 15800 | 15770 | 65 |
| 565 | 20241204 | 095900 | 820665240 | 15800 | 15790 | 15800 | 15770 | 223 |
| 566 | 20241204 | 095800 | 817145610 | 15780 | 15780 | 15780 | 15780 | 39 |
| 567 | 20241204 | 095700 | 816530190 | 15760 | 15760 | 15780 | 15760 | 45 |
| 568 | 20241204 | 095600 | 815820930 | 15800 | 15800 | 15800 | 15780 | 161 |
| 569 | 20241204 | 095500 | 813277570 | 15800 | 15800 | 15800 | 15800 | 2 |
| 570 | 20241204 | 095400 | 813245970 | 15790 | 15820 | 15820 | 15790 | 122 |
| 571 | 20241204 | 095300 | 811318170 | 15830 | 15850 | 15850 | 15830 | 200 |
| 572 | 20241204 | 095200 | 808149550 | 15850 | 15850 | 15850 | 15830 | 23 |
| 573 | 20241204 | 095100 | 807785200 | 15850 | 15820 | 15860 | 15820 | 1324 |
| 574 | 20241204 | 095000 | 786827640 | 15820 | 15790 | 15820 | 15790 | 27 |
| 575 | 20241204 | 094900 | 786400620 | 15850 | 15780 | 15850 | 15780 | 5 |
| 576 | 20241204 | 094800 | 786321440 | 15770 | 15850 | 15850 | 15770 | 67 |
| 577 | 20241204 | 094700 | 785261050 | 15830 | 15830 | 15860 | 15830 | 46 |
| 578 | 20241204 | 094600 | 784532090 | 15830 | 15830 | 15840 | 15830 | 618 |
| 579 | 20241204 | 094500 | 774748000 | 15830 | 15810 | 15830 | 15740 | 149 |
| 580 | 20241204 | 094400 | 772397770 | 15810 | 15750 | 15810 | 15750 | 107 |
| 581 | 20241204 | 094300 | 770712100 | 15750 | 15740 | 15750 | 15710 | 1015 |
| 582 | 20241204 | 094200 | 754733850 | 15750 | 15770 | 15770 | 15740 | 889 |
| 583 | 20241204 | 094100 | 740730470 | 15810 | 15830 | 15830 | 15780 | 2191 |
| 584 | 20241204 | 094000 | 706095530 | 15820 | 15850 | 15860 | 15820 | 1171 |
| 585 | 20241204 | 093900 | 687547570 | 15850 | 15850 | 15870 | 15850 | 220 |
| 586 | 20241204 | 093800 | 684059610 | 15850 | 15830 | 15850 | 15820 | 1416 |
| 587 | 20241204 | 093700 | 661641130 | 15840 | 15850 | 15850 | 15840 | 172 |
| 588 | 20241204 | 093600 | 658916560 | 15850 | 15870 | 15870 | 15850 | 736 |
| 589 | 20241204 | 093500 | 647247910 | 15890 | 15880 | 15890 | 15870 | 754 |
| 590 | 20241204 | 093400 | 635276110 | 15890 | 15930 | 15930 | 15890 | 226 |
| 591 | 20241204 | 093300 | 631682930 | 15900 | 15950 | 15950 | 15880 | 202 |
| 592 | 20241204 | 093200 | 628474600 | 15950 | 15890 | 15950 | 15890 | 785 |
| 593 | 20241204 | 093100 | 615991960 | 15890 | 15910 | 15910 | 15890 | 499 |
| 594 | 20241204 | 093000 | 608059950 | 15910 | 15920 | 15920 | 15910 | 620 |
| 595 | 20241204 | 092900 | 598189650 | 15930 | 15960 | 15960 | 15920 | 2082 |
| 596 | 20241204 | 092800 | 565018030 | 15960 | 15960 | 15960 | 15950 | 102 |
| 597 | 20241204 | 092700 | 563390120 | 15960 | 15980 | 15980 | 15960 | 500 |
| 598 | 20241204 | 092600 | 555408830 | 15980 | 16000 | 16000 | 15980 | 66 |
| 599 | 20241204 | 092500 | 554352910 | 16000 | 16000 | 16000 | 16000 | 468 |
| 600 | 20241204 | 092400 | 546864910 | 16000 | 16080 | 16080 | 16000 | 101 |
| 601 | 20241204 | 092300 | 545247630 | 16090 | 16000 | 16100 | 16000 | 112 |
| 602 | 20241204 | 092200 | 543449310 | 16070 | 15990 | 16070 | 15990 | 1821 |
| 603 | 20241204 | 092100 | 514259800 | 15990 | 16010 | 16010 | 15990 | 142 |
| 604 | 20241204 | 092000 | 511987620 | 16010 | 16020 | 16050 | 15990 | 1034 |
| 605 | 20241204 | 091900 | 495421240 | 15930 | 15930 | 15930 | 15930 | 165 |
| 606 | 20241204 | 091800 | 492792790 | 15930 | 15910 | 16040 | 15900 | 311 |
| 607 | 20241204 | 091700 | 487820610 | 15950 | 15900 | 15950 | 15900 | 372 |
| 608 | 20241204 | 091600 | 481902030 | 15900 | 15970 | 15970 | 15900 | 2538 |
| 609 | 20241204 | 091500 | 441429110 | 15980 | 15990 | 16030 | 15980 | 1690 |
| 610 | 20241204 | 091400 | 414419430 | 15980 | 16050 | 16080 | 15970 | 2518 |
| 611 | 20241204 | 091300 | 374120270 | 16050 | 16020 | 16050 | 16020 | 1057 |
| 612 | 20241204 | 091200 | 357161030 | 16010 | 15990 | 16040 | 15990 | 454 |
| 613 | 20241204 | 091100 | 349894480 | 15980 | 16030 | 16040 | 15970 | 309 |
| 614 | 20241204 | 091000 | 344944500 | 16040 | 16030 | 16040 | 16030 | 1289 |
| 615 | 20241204 | 090900 | 324279790 | 16030 | 15970 | 16030 | 15970 | 793 |
| 616 | 20241204 | 090800 | 311611930 | 15900 | 15970 | 15970 | 15900 | 184 |
| 617 | 20241204 | 090700 | 308674160 | 15970 | 15900 | 15970 | 15870 | 1099 |
| 618 | 20241204 | 090600 | 291219270 | 15950 | 15900 | 15950 | 15840 | 5250 |
| 619 | 20241204 | 090500 | 207809070 | 15890 | 15930 | 15930 | 15890 | 1044 |
| 620 | 20241204 | 090400 | 191203880 | 15930 | 16010 | 16010 | 15930 | 600 |
| 621 | 20241204 | 090300 | 181619770 | 16010 | 15990 | 16010 | 15950 | 1126 |
| 622 | 20241204 | 090200 | 163655470 | 15990 | 15980 | 16000 | 15900 | 2087 |
| 623 | 20241204 | 090100 | 130363580 | 15980 | 15900 | 15980 | 15800 | 2530 |
| 624 | 20241204 | 090000 | 90205790 | 15980 | 16000 | 16000 | 15860 | 5653 |