30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 3 | 20241205 | 192300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20241205 | 192200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20241205 | 192100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20241205 | 192000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20241205 | 191900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20241205 | 191800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20241205 | 191700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20241205 | 191600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20241205 | 191500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20241205 | 191400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20241205 | 191300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20241205 | 191200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20241205 | 191100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20241205 | 191000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20241205 | 190900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20241205 | 190800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20241205 | 190700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20241205 | 190600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20241205 | 190500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20241205 | 190400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20241205 | 190300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20241205 | 190200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20241205 | 190100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20241205 | 190000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20241205 | 185900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20241205 | 185800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20241205 | 185700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20241205 | 185600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20241205 | 185500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20241205 | 185400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 33 | 20241205 | 185300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20241205 | 185200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20241205 | 185100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20241205 | 185000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20241205 | 184900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20241205 | 184800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20241205 | 184700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20241205 | 184600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20241205 | 184500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20241205 | 184400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20241205 | 184300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20241205 | 184200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20241205 | 184100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20241205 | 184000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20241205 | 183900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20241205 | 183800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20241205 | 183700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20241205 | 183600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20241205 | 183500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20241205 | 183400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20241205 | 183300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20241205 | 183200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20241205 | 183100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20241205 | 183000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20241205 | 182900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20241205 | 182800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20241205 | 182700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20241205 | 182600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20241205 | 182500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20241205 | 182400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 63 | 20241205 | 182300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20241205 | 182200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20241205 | 182100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20241205 | 182000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20241205 | 181900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20241205 | 181800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20241205 | 181700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20241205 | 181600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20241205 | 181500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20241205 | 181400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20241205 | 181300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20241205 | 181200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20241205 | 181100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20241205 | 181000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20241205 | 180900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20241205 | 180800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20241205 | 180700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20241205 | 180600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20241205 | 180500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20241205 | 180400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20241205 | 180300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20241205 | 180200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20241205 | 180100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20241205 | 180000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20241205 | 175900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20241205 | 175800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20241205 | 175700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20241205 | 175600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20241205 | 175500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20241205 | 175400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 93 | 20241205 | 175300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20241205 | 175200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20241205 | 175100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20241205 | 175000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20241205 | 174900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20241205 | 174800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20241205 | 174700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20241205 | 174600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20241205 | 174500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20241205 | 174400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20241205 | 174300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20241205 | 174200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20241205 | 174100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20241205 | 174000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20241205 | 173900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20241205 | 173800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20241205 | 173700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20241205 | 173600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20241205 | 173500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20241205 | 173400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20241205 | 173300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20241205 | 173200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20241205 | 173100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20241205 | 173000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20241205 | 172900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20241205 | 172800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20241205 | 172700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20241205 | 172600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20241205 | 172500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20241205 | 172400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 123 | 20241205 | 172300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20241205 | 172200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20241205 | 172100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20241205 | 172000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20241205 | 171900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20241205 | 171800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20241205 | 171700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20241205 | 171600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20241205 | 171500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20241205 | 171400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20241205 | 171300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20241205 | 171200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20241205 | 171100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20241205 | 171000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20241205 | 170900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20241205 | 170800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20241205 | 170700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20241205 | 170600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20241205 | 170500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20241205 | 170400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20241205 | 170300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20241205 | 170200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20241205 | 170100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20241205 | 170000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20241205 | 165900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20241205 | 165800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20241205 | 165700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20241205 | 165600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20241205 | 165500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20241205 | 165400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 153 | 20241205 | 165300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20241205 | 165200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20241205 | 165100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20241205 | 165000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20241205 | 164900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20241205 | 164800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20241205 | 164700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20241205 | 164600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20241205 | 164500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20241205 | 164400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20241205 | 164300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20241205 | 164200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20241205 | 164100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20241205 | 164000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20241205 | 163900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20241205 | 163800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20241205 | 163700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20241205 | 163600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20241205 | 163500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20241205 | 163400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20241205 | 163300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20241205 | 163200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20241205 | 163100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20241205 | 163000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20241205 | 162900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20241205 | 162800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20241205 | 162700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20241205 | 162600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20241205 | 162500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20241205 | 162400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 183 | 20241205 | 162300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20241205 | 162200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20241205 | 162100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20241205 | 162000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20241205 | 161900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20241205 | 161800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20241205 | 161700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20241205 | 161600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20241205 | 161500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20241205 | 161400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20241205 | 161300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20241205 | 161200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20241205 | 161100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20241205 | 161000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20241205 | 160900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20241205 | 160800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20241205 | 160700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20241205 | 160600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20241205 | 160500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20241205 | 160400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20241205 | 160300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20241205 | 160200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20241205 | 160100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20241205 | 160000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20241205 | 155900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20241205 | 155800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20241205 | 155700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20241205 | 155600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20241205 | 155500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20241205 | 155400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 213 | 20241205 | 155300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20241205 | 155200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20241205 | 155100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20241205 | 155000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20241205 | 154900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20241205 | 154800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20241205 | 154700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20241205 | 154600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20241205 | 154500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20241205 | 154400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20241205 | 154300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20241205 | 154200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20241205 | 154100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20241205 | 154000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20241205 | 153900 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20241205 | 153800 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20241205 | 153700 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20241205 | 153600 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20241205 | 153500 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20241205 | 153400 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20241205 | 153300 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20241205 | 153200 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20241205 | 153100 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20241205 | 153000 | 1046776705 | 3950 | 3950 | 3950 | 3950 | 8442 |
| 237 | 20241205 | 152900 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 238 | 20241205 | 152800 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 239 | 20241205 | 152700 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 240 | 20241205 | 152600 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 241 | 20241205 | 152500 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 242 | 20241205 | 152400 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 243 | 20241205 | 152300 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 244 | 20241205 | 152200 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 245 | 20241205 | 152100 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 246 | 20241205 | 152000 | 1013430805 | 3945 | 3945 | 3945 | 3945 | 0 |
| 247 | 20241205 | 151900 | 1013430805 | 3945 | 3955 | 3955 | 3940 | 55 |
| 248 | 20241205 | 151800 | 1013213795 | 3945 | 3945 | 3945 | 3945 | 29 |
| 249 | 20241205 | 151700 | 1013099390 | 3955 | 3945 | 3955 | 3945 | 16 |
| 250 | 20241205 | 151600 | 1013036250 | 3945 | 3945 | 3960 | 3945 | 22 |
| 251 | 20241205 | 151500 | 1012949445 | 3945 | 3945 | 3955 | 3945 | 1922 |
| 252 | 20241205 | 151400 | 1005366905 | 3955 | 3945 | 3955 | 3945 | 145 |
| 253 | 20241205 | 151300 | 1004794870 | 3955 | 3955 | 3955 | 3955 | 102 |
| 254 | 20241205 | 151200 | 1004391460 | 3945 | 3945 | 3945 | 3945 | 403 |
| 255 | 20241205 | 151100 | 1002801625 | 3945 | 3955 | 3955 | 3945 | 961 |
| 256 | 20241205 | 151000 | 999010460 | 3965 | 3965 | 3965 | 3965 | 0 |
| 257 | 20241205 | 150900 | 999010460 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20241205 | 150800 | 999010460 | 3965 | 3945 | 3965 | 3945 | 1157 |
| 259 | 20241205 | 150700 | 994437075 | 3945 | 3965 | 3965 | 3945 | 1406 |
| 260 | 20241205 | 150600 | 988890370 | 3965 | 3965 | 3965 | 3965 | 0 |
| 261 | 20241205 | 150500 | 988890370 | 3965 | 3965 | 3965 | 3965 | 2 |
| 262 | 20241205 | 150400 | 988882440 | 3945 | 3965 | 3965 | 3945 | 500 |
| 263 | 20241205 | 150300 | 986908770 | 3965 | 3965 | 3965 | 3965 | 11 |
| 264 | 20241205 | 150200 | 986865155 | 3970 | 3950 | 3975 | 3945 | 781 |
| 265 | 20241205 | 150100 | 983781555 | 3975 | 3975 | 3975 | 3975 | 8 |
| 266 | 20241205 | 150000 | 983749755 | 3975 | 3975 | 3975 | 3945 | 884 |
| 267 | 20241205 | 145900 | 980257825 | 3955 | 3940 | 3985 | 3940 | 5547 |
| 268 | 20241205 | 145800 | 958240905 | 3940 | 3940 | 3940 | 3935 | 64 |
| 269 | 20241205 | 145700 | 957989045 | 3930 | 3930 | 3935 | 3930 | 133 |
| 270 | 20241205 | 145600 | 957466255 | 3930 | 3920 | 3930 | 3920 | 471 |
| 271 | 20241205 | 145500 | 955617735 | 3930 | 3930 | 3930 | 3930 | 2 |
| 272 | 20241205 | 145400 | 955609875 | 3930 | 3930 | 3930 | 3930 | 2 |
| 273 | 20241205 | 145300 | 955602015 | 3910 | 3940 | 3940 | 3910 | 15744 |
| 274 | 20241205 | 145200 | 893898815 | 3940 | 3945 | 3945 | 3940 | 16 |
| 275 | 20241205 | 145100 | 893835720 | 3945 | 3945 | 3945 | 3945 | 11 |
| 276 | 20241205 | 145000 | 893792325 | 3945 | 3945 | 3945 | 3945 | 246 |
| 277 | 20241205 | 144900 | 892821855 | 3945 | 3945 | 3945 | 3945 | 132 |
| 278 | 20241205 | 144800 | 892301115 | 3940 | 3935 | 3940 | 3930 | 456 |
| 279 | 20241205 | 144700 | 890506215 | 3940 | 3970 | 3975 | 3925 | 18155 |
| 280 | 20241205 | 144600 | 818963710 | 3955 | 3955 | 3955 | 3955 | 251 |
| 281 | 20241205 | 144500 | 817971005 | 3960 | 3960 | 3960 | 3960 | 3 |
| 282 | 20241205 | 144400 | 817959125 | 3960 | 3960 | 3960 | 3960 | 226 |
| 283 | 20241205 | 144300 | 817064165 | 3960 | 3970 | 3970 | 3960 | 1143 |
| 284 | 20241205 | 144200 | 812532760 | 3965 | 3965 | 3965 | 3965 | 25 |
| 285 | 20241205 | 144100 | 812433635 | 3965 | 3970 | 3970 | 3965 | 100 |
| 286 | 20241205 | 144000 | 812037090 | 3965 | 3965 | 3965 | 3965 | 10 |
| 287 | 20241205 | 143900 | 811997440 | 3985 | 3965 | 3985 | 3965 | 22 |
| 288 | 20241205 | 143800 | 811909970 | 3970 | 3970 | 3970 | 3970 | 10 |
| 289 | 20241205 | 143700 | 811870270 | 3965 | 3965 | 3965 | 3965 | 30 |
| 290 | 20241205 | 143600 | 811751320 | 3965 | 3965 | 3965 | 3965 | 1 |
| 291 | 20241205 | 143500 | 811747355 | 3965 | 3965 | 3965 | 3965 | 63 |
| 292 | 20241205 | 143400 | 811497560 | 3985 | 3975 | 3985 | 3975 | 2 |
| 293 | 20241205 | 143300 | 811489600 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20241205 | 143200 | 811489600 | 3965 | 3965 | 3965 | 3965 | 1 |
| 295 | 20241205 | 143100 | 811485635 | 3970 | 3970 | 3970 | 3970 | 606 |
| 296 | 20241205 | 143000 | 809079815 | 3975 | 3975 | 3975 | 3975 | 169 |
| 297 | 20241205 | 142900 | 808408040 | 3975 | 3980 | 3980 | 3975 | 1321 |
| 298 | 20241205 | 142800 | 803152960 | 3980 | 3980 | 3980 | 3980 | 0 |
| 299 | 20241205 | 142700 | 803152960 | 3980 | 3980 | 3980 | 3980 | 0 |
| 300 | 20241205 | 142600 | 803152960 | 3980 | 3980 | 3980 | 3980 | 1160 |
| 301 | 20241205 | 142500 | 798536160 | 3980 | 3980 | 3980 | 3980 | 1 |
| 302 | 20241205 | 142400 | 798532180 | 3985 | 3985 | 3985 | 3985 | 0 |
| 303 | 20241205 | 142300 | 798532180 | 3985 | 3985 | 3985 | 3985 | 160 |
| 304 | 20241205 | 142200 | 797894580 | 3985 | 3985 | 3985 | 3985 | 100 |
| 305 | 20241205 | 142100 | 797496080 | 3990 | 3990 | 3990 | 3990 | 10 |
| 306 | 20241205 | 142000 | 797456180 | 3980 | 3980 | 3980 | 3980 | 3 |
| 307 | 20241205 | 141900 | 797444240 | 3985 | 3985 | 3985 | 3985 | 790 |
| 308 | 20241205 | 141800 | 794296090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 309 | 20241205 | 141700 | 794296090 | 3985 | 3980 | 3985 | 3980 | 313 |
| 310 | 20241205 | 141600 | 793050285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 311 | 20241205 | 141500 | 793050285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 312 | 20241205 | 141400 | 793050285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 313 | 20241205 | 141300 | 793050285 | 3980 | 3980 | 3980 | 3980 | 15 |
| 314 | 20241205 | 141200 | 792990585 | 3975 | 3975 | 3975 | 3975 | 0 |
| 315 | 20241205 | 141100 | 792990585 | 3975 | 3980 | 3980 | 3975 | 353 |
| 316 | 20241205 | 141000 | 791585695 | 3980 | 3980 | 3980 | 3980 | 158 |
| 317 | 20241205 | 140900 | 790956855 | 3985 | 3985 | 3985 | 3985 | 0 |
| 318 | 20241205 | 140800 | 790956855 | 3985 | 3985 | 3985 | 3985 | 0 |
| 319 | 20241205 | 140700 | 790956855 | 3985 | 3985 | 3985 | 3985 | 11 |
| 320 | 20241205 | 140600 | 790913020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 321 | 20241205 | 140500 | 790913020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 322 | 20241205 | 140400 | 790913020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 323 | 20241205 | 140300 | 790913020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 324 | 20241205 | 140200 | 790913020 | 3985 | 3985 | 3985 | 3985 | 0 |
| 325 | 20241205 | 140100 | 790913020 | 3985 | 3975 | 3985 | 3975 | 479 |
| 326 | 20241205 | 140000 | 789008955 | 3975 | 3975 | 3975 | 3975 | 0 |
| 327 | 20241205 | 135900 | 789008955 | 3975 | 3980 | 3980 | 3975 | 30 |
| 328 | 20241205 | 135800 | 788889605 | 3975 | 3975 | 3975 | 3975 | 3 |
| 329 | 20241205 | 135700 | 788877680 | 3985 | 3985 | 3985 | 3985 | 3 |
| 330 | 20241205 | 135600 | 788865725 | 3990 | 3990 | 3990 | 3990 | 0 |
| 331 | 20241205 | 135500 | 788865725 | 3990 | 3985 | 3990 | 3985 | 104 |
| 332 | 20241205 | 135400 | 788450780 | 3980 | 3970 | 3980 | 3970 | 5777 |
| 333 | 20241205 | 135300 | 765516060 | 3965 | 3960 | 3965 | 3960 | 1329 |
| 334 | 20241205 | 135200 | 760247375 | 3965 | 3965 | 3965 | 3965 | 1 |
| 335 | 20241205 | 135100 | 760243410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 336 | 20241205 | 135000 | 760243410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 337 | 20241205 | 134900 | 760243410 | 3950 | 3955 | 3955 | 3950 | 5000 |
| 338 | 20241205 | 134800 | 740493305 | 3960 | 3955 | 3960 | 3955 | 7011 |
| 339 | 20241205 | 134700 | 712764795 | 3955 | 3955 | 3955 | 3955 | 0 |
| 340 | 20241205 | 134600 | 712764795 | 3955 | 3960 | 3960 | 3955 | 4933 |
| 341 | 20241205 | 134500 | 693237615 | 3960 | 3960 | 3960 | 3960 | 0 |
| 342 | 20241205 | 134400 | 693237615 | 3960 | 3960 | 3960 | 3960 | 1056 |
| 343 | 20241205 | 134300 | 689055855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 344 | 20241205 | 134200 | 689055855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 345 | 20241205 | 134100 | 689055855 | 3965 | 3965 | 3965 | 3965 | 1 |
| 346 | 20241205 | 134000 | 689051890 | 3965 | 3965 | 3965 | 3965 | 5 |
| 347 | 20241205 | 133900 | 689032065 | 3965 | 3965 | 3965 | 3965 | 802 |
| 348 | 20241205 | 133800 | 685852135 | 3960 | 3960 | 3960 | 3960 | 0 |
| 349 | 20241205 | 133700 | 685852135 | 3960 | 3960 | 3960 | 3960 | 40 |
| 350 | 20241205 | 133600 | 685693735 | 3965 | 3965 | 3965 | 3965 | 2040 |
| 351 | 20241205 | 133500 | 677605135 | 3960 | 3960 | 3960 | 3960 | 399 |
| 352 | 20241205 | 133400 | 676025095 | 3960 | 3965 | 3970 | 3960 | 521 |
| 353 | 20241205 | 133300 | 673960825 | 3960 | 3960 | 3960 | 3960 | 0 |
| 354 | 20241205 | 133200 | 673960825 | 3960 | 3960 | 3960 | 3960 | 3000 |
| 355 | 20241205 | 133100 | 662080825 | 3960 | 3960 | 3960 | 3960 | 0 |
| 356 | 20241205 | 133000 | 662080825 | 3960 | 3965 | 3965 | 3960 | 416 |
| 357 | 20241205 | 132900 | 660432505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 358 | 20241205 | 132800 | 660432505 | 3970 | 3970 | 3970 | 3970 | 0 |
| 359 | 20241205 | 132700 | 660432505 | 3970 | 3970 | 3970 | 3970 | 1 |
| 360 | 20241205 | 132600 | 660428535 | 3970 | 3970 | 3970 | 3970 | 1 |
| 361 | 20241205 | 132500 | 660424565 | 3965 | 3965 | 3965 | 3965 | 225 |
| 362 | 20241205 | 132400 | 659532440 | 3965 | 3965 | 3965 | 3965 | 0 |
| 363 | 20241205 | 132300 | 659532440 | 3965 | 3965 | 3965 | 3965 | 0 |
| 364 | 20241205 | 132200 | 659532440 | 3965 | 3965 | 3965 | 3965 | 0 |
| 365 | 20241205 | 132100 | 659532440 | 3965 | 3970 | 3970 | 3965 | 275 |
| 366 | 20241205 | 132000 | 658442060 | 3960 | 3960 | 3960 | 3960 | 0 |
| 367 | 20241205 | 131900 | 658442060 | 3960 | 3965 | 3965 | 3960 | 1968 |
| 368 | 20241205 | 131800 | 650646165 | 3970 | 3970 | 3970 | 3970 | 50 |
| 369 | 20241205 | 131700 | 650447665 | 3970 | 3975 | 3975 | 3970 | 2164 |
| 370 | 20241205 | 131600 | 641846430 | 3975 | 3975 | 3975 | 3975 | 20 |
| 371 | 20241205 | 131500 | 641766930 | 3975 | 3975 | 3975 | 3975 | 100 |
| 372 | 20241205 | 131400 | 641369430 | 3965 | 3970 | 3970 | 3965 | 101 |
| 373 | 20241205 | 131300 | 640968960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 374 | 20241205 | 131200 | 640968960 | 3975 | 3975 | 3975 | 3975 | 50 |
| 375 | 20241205 | 131100 | 640770210 | 3965 | 3965 | 3965 | 3965 | 0 |
| 376 | 20241205 | 131000 | 640770210 | 3965 | 3965 | 3965 | 3965 | 41 |
| 377 | 20241205 | 130900 | 640607645 | 3965 | 3965 | 3965 | 3965 | 0 |
| 378 | 20241205 | 130800 | 640607645 | 3965 | 3965 | 3965 | 3965 | 0 |
| 379 | 20241205 | 130700 | 640607645 | 3965 | 3965 | 3965 | 3965 | 0 |
| 380 | 20241205 | 130600 | 640607645 | 3965 | 3965 | 3965 | 3965 | 0 |
| 381 | 20241205 | 130500 | 640607645 | 3965 | 3965 | 3965 | 3965 | 0 |
| 382 | 20241205 | 130400 | 640607645 | 3965 | 3965 | 3965 | 3965 | 310 |
| 383 | 20241205 | 130300 | 639378495 | 3970 | 3970 | 3970 | 3970 | 0 |
| 384 | 20241205 | 130200 | 639378495 | 3970 | 3980 | 3980 | 3970 | 2490 |
| 385 | 20241205 | 130100 | 629476350 | 3985 | 3985 | 3990 | 3985 | 165 |
| 386 | 20241205 | 130000 | 628818625 | 3990 | 3990 | 3990 | 3990 | 2 |
| 387 | 20241205 | 125900 | 628810645 | 3990 | 3985 | 3990 | 3985 | 600 |
| 388 | 20241205 | 125800 | 626417145 | 3990 | 3985 | 3990 | 3985 | 872 |
| 389 | 20241205 | 125700 | 622938225 | 3985 | 3985 | 3985 | 3985 | 28 |
| 390 | 20241205 | 125600 | 622826645 | 3985 | 3970 | 3985 | 3970 | 1001 |
| 391 | 20241205 | 125500 | 618837675 | 3985 | 3985 | 3985 | 3985 | 10 |
| 392 | 20241205 | 125400 | 618797825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 393 | 20241205 | 125300 | 618797825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 394 | 20241205 | 125200 | 618797825 | 3970 | 3970 | 3970 | 3970 | 0 |
| 395 | 20241205 | 125100 | 618797825 | 3970 | 3970 | 3970 | 3970 | 200 |
| 396 | 20241205 | 125000 | 618003825 | 3970 | 3975 | 3975 | 3970 | 245 |
| 397 | 20241205 | 124900 | 617030625 | 3975 | 3975 | 3975 | 3975 | 1 |
| 398 | 20241205 | 124800 | 617026650 | 3980 | 3975 | 3980 | 3975 | 1486 |
| 399 | 20241205 | 124700 | 611119500 | 3975 | 3975 | 3975 | 3975 | 0 |
| 400 | 20241205 | 124600 | 611119500 | 3975 | 3975 | 3975 | 3975 | 20 |
| 401 | 20241205 | 124500 | 611040000 | 3970 | 3970 | 3970 | 3970 | 100 |
| 402 | 20241205 | 124400 | 610643000 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20241205 | 124300 | 610643000 | 3965 | 3965 | 3965 | 3965 | 0 |
| 404 | 20241205 | 124200 | 610643000 | 3965 | 3965 | 3965 | 3965 | 100 |
| 405 | 20241205 | 124100 | 610246500 | 3955 | 3955 | 3955 | 3955 | 0 |
| 406 | 20241205 | 124000 | 610246500 | 3955 | 3955 | 3955 | 3955 | 0 |
| 407 | 20241205 | 123900 | 610246500 | 3955 | 3955 | 3955 | 3955 | 2198 |
| 408 | 20241205 | 123800 | 601553410 | 3955 | 3955 | 3955 | 3955 | 0 |
| 409 | 20241205 | 123700 | 601553410 | 3955 | 3955 | 3955 | 3955 | 43 |
| 410 | 20241205 | 123600 | 601383345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 411 | 20241205 | 123500 | 601383345 | 3965 | 3965 | 3965 | 3965 | 23 |
| 412 | 20241205 | 123400 | 601292150 | 3965 | 3965 | 3965 | 3965 | 0 |
| 413 | 20241205 | 123300 | 601292150 | 3965 | 3945 | 3965 | 3945 | 54 |
| 414 | 20241205 | 123200 | 601078060 | 3950 | 3975 | 3975 | 3950 | 16897 |
| 415 | 20241205 | 123100 | 534183170 | 3975 | 3980 | 3980 | 3975 | 745 |
| 416 | 20241205 | 123000 | 531221775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 417 | 20241205 | 122900 | 531221775 | 3975 | 3975 | 3975 | 3975 | 0 |
| 418 | 20241205 | 122800 | 531221775 | 3975 | 3975 | 3975 | 3975 | 464 |
| 419 | 20241205 | 122700 | 529377375 | 3975 | 3975 | 3975 | 3975 | 0 |
| 420 | 20241205 | 122600 | 529377375 | 3975 | 3975 | 3975 | 3975 | 1 |
| 421 | 20241205 | 122500 | 529373400 | 3975 | 3975 | 3975 | 3975 | 0 |
| 422 | 20241205 | 122400 | 529373400 | 3975 | 3975 | 3975 | 3975 | 0 |
| 423 | 20241205 | 122300 | 529373400 | 3975 | 3975 | 3975 | 3975 | 0 |
| 424 | 20241205 | 122200 | 529373400 | 3975 | 3985 | 3985 | 3975 | 1661 |
| 425 | 20241205 | 122100 | 522765910 | 3980 | 3980 | 3980 | 3980 | 0 |
| 426 | 20241205 | 122000 | 522765910 | 3980 | 3980 | 3980 | 3980 | 50 |
| 427 | 20241205 | 121900 | 522566910 | 3980 | 3980 | 3985 | 3980 | 19 |
| 428 | 20241205 | 121800 | 522491285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 429 | 20241205 | 121700 | 522491285 | 3980 | 3980 | 3980 | 3980 | 9 |
| 430 | 20241205 | 121600 | 522455465 | 3980 | 3980 | 3980 | 3980 | 0 |
| 431 | 20241205 | 121500 | 522455465 | 3980 | 3980 | 3980 | 3980 | 85 |
| 432 | 20241205 | 121400 | 522117165 | 3980 | 3980 | 3980 | 3980 | 0 |
| 433 | 20241205 | 121300 | 522117165 | 3980 | 3980 | 3980 | 3980 | 0 |
| 434 | 20241205 | 121200 | 522117165 | 3980 | 3980 | 3980 | 3980 | 31 |
| 435 | 20241205 | 121100 | 521993785 | 3980 | 3980 | 3980 | 3980 | 10 |
| 436 | 20241205 | 121000 | 521953985 | 3980 | 3980 | 3980 | 3980 | 0 |
| 437 | 20241205 | 120900 | 521953985 | 3980 | 3980 | 3980 | 3970 | 15 |
| 438 | 20241205 | 120800 | 521894295 | 3975 | 3975 | 3975 | 3975 | 324 |
| 439 | 20241205 | 120700 | 520606395 | 3970 | 3970 | 3970 | 3970 | 6 |
| 440 | 20241205 | 120600 | 520582575 | 3970 | 3970 | 3970 | 3970 | 1 |
| 441 | 20241205 | 120500 | 520578605 | 3975 | 3975 | 3975 | 3975 | 0 |
| 442 | 20241205 | 120400 | 520578605 | 3975 | 3975 | 3975 | 3975 | 0 |
| 443 | 20241205 | 120300 | 520578605 | 3975 | 3970 | 3975 | 3970 | 245 |
| 444 | 20241205 | 120200 | 519605450 | 3970 | 3970 | 3970 | 3970 | 2 |
| 445 | 20241205 | 120100 | 519597510 | 3975 | 3975 | 3975 | 3975 | 36 |
| 446 | 20241205 | 120000 | 519454410 | 3975 | 3975 | 3975 | 3975 | 0 |
| 447 | 20241205 | 115900 | 519454410 | 3975 | 3975 | 3975 | 3975 | 32 |
| 448 | 20241205 | 115800 | 519327210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 449 | 20241205 | 115700 | 519327210 | 3975 | 3980 | 3980 | 3975 | 1089 |
| 450 | 20241205 | 115600 | 514998385 | 3975 | 3975 | 3975 | 3975 | 1 |
| 451 | 20241205 | 115500 | 514994410 | 3980 | 3980 | 3980 | 3980 | 0 |
| 452 | 20241205 | 115400 | 514994410 | 3980 | 3980 | 3980 | 3980 | 0 |
| 453 | 20241205 | 115300 | 514994410 | 3980 | 3975 | 3980 | 3975 | 438 |
| 454 | 20241205 | 115200 | 513251190 | 3975 | 3975 | 3975 | 3975 | 186 |
| 455 | 20241205 | 115100 | 512511840 | 3970 | 3970 | 3970 | 3970 | 300 |
| 456 | 20241205 | 115000 | 511320840 | 3970 | 3970 | 3970 | 3970 | 1547 |
| 457 | 20241205 | 114900 | 505179250 | 3970 | 3970 | 3970 | 3970 | 1 |
| 458 | 20241205 | 114800 | 505175280 | 3975 | 3975 | 3975 | 3975 | 114 |
| 459 | 20241205 | 114700 | 504722130 | 3975 | 3975 | 3975 | 3975 | 15 |
| 460 | 20241205 | 114600 | 504662505 | 3975 | 3975 | 3975 | 3975 | 1441 |
| 461 | 20241205 | 114500 | 498934530 | 3975 | 3975 | 3975 | 3975 | 0 |
| 462 | 20241205 | 114400 | 498934530 | 3975 | 3975 | 3975 | 3975 | 50 |
| 463 | 20241205 | 114300 | 498735780 | 3975 | 3980 | 3980 | 3975 | 170 |
| 464 | 20241205 | 114200 | 498059360 | 3975 | 3975 | 3975 | 3975 | 0 |
| 465 | 20241205 | 114100 | 498059360 | 3975 | 3975 | 3975 | 3975 | 0 |
| 466 | 20241205 | 114000 | 498059360 | 3975 | 3975 | 3975 | 3975 | 0 |
| 467 | 20241205 | 113900 | 498059360 | 3975 | 3975 | 3975 | 3975 | 0 |
| 468 | 20241205 | 113800 | 498059360 | 3975 | 3975 | 3975 | 3975 | 0 |
| 469 | 20241205 | 113700 | 498059360 | 3975 | 3975 | 3975 | 3975 | 0 |
| 470 | 20241205 | 113600 | 498059360 | 3975 | 3975 | 3975 | 3975 | 1 |
| 471 | 20241205 | 113500 | 498055385 | 3975 | 3975 | 3975 | 3975 | 3 |
| 472 | 20241205 | 113400 | 498043460 | 3975 | 3975 | 3985 | 3975 | 770 |
| 473 | 20241205 | 113300 | 494982660 | 3975 | 3975 | 3980 | 3975 | 73 |
| 474 | 20241205 | 113200 | 494692220 | 3980 | 3985 | 3985 | 3980 | 227 |
| 475 | 20241205 | 113100 | 493788585 | 3985 | 3985 | 3985 | 3985 | 200 |
| 476 | 20241205 | 113000 | 492991585 | 3990 | 3990 | 3990 | 3990 | 3 |
| 477 | 20241205 | 112900 | 492979615 | 3990 | 3990 | 3990 | 3990 | 9491 |
| 478 | 20241205 | 112800 | 455110525 | 3995 | 3995 | 3995 | 3995 | 500 |
| 479 | 20241205 | 112700 | 453113025 | 3990 | 3985 | 3990 | 3985 | 39 |
| 480 | 20241205 | 112600 | 452957560 | 3990 | 3990 | 3990 | 3990 | 250 |
| 481 | 20241205 | 112500 | 451960060 | 3985 | 3985 | 3985 | 3985 | 60 |
| 482 | 20241205 | 112400 | 451720960 | 3990 | 3990 | 3990 | 3990 | 79 |
| 483 | 20241205 | 112300 | 451405750 | 3990 | 3990 | 3990 | 3990 | 0 |
| 484 | 20241205 | 112200 | 451405750 | 3990 | 3985 | 3990 | 3985 | 42 |
| 485 | 20241205 | 112100 | 451238245 | 3985 | 3985 | 3985 | 3985 | 0 |
| 486 | 20241205 | 112000 | 451238245 | 3985 | 3985 | 3985 | 3985 | 5 |
| 487 | 20241205 | 111900 | 451218320 | 3985 | 3980 | 3985 | 3980 | 23 |
| 488 | 20241205 | 111800 | 451126775 | 3980 | 3980 | 3980 | 3980 | 200 |
| 489 | 20241205 | 111700 | 450330775 | 3980 | 3980 | 3980 | 3980 | 300 |
| 490 | 20241205 | 111600 | 449136775 | 3980 | 3980 | 3980 | 3980 | 6 |
| 491 | 20241205 | 111500 | 449112895 | 3975 | 3975 | 3975 | 3975 | 30 |
| 492 | 20241205 | 111400 | 448993645 | 3975 | 3975 | 3975 | 3975 | 250 |
| 493 | 20241205 | 111300 | 447999895 | 3975 | 3985 | 3985 | 3975 | 275 |
| 494 | 20241205 | 111200 | 446906700 | 3985 | 3985 | 3985 | 3985 | 41 |
| 495 | 20241205 | 111100 | 446743315 | 3985 | 3985 | 3985 | 3985 | 0 |
| 496 | 20241205 | 111000 | 446743315 | 3985 | 3985 | 3985 | 3985 | 4 |
| 497 | 20241205 | 110900 | 446727375 | 3985 | 3985 | 3985 | 3985 | 1 |
| 498 | 20241205 | 110800 | 446723390 | 3985 | 3985 | 3985 | 3985 | 0 |
| 499 | 20241205 | 110700 | 446723390 | 3985 | 3985 | 3985 | 3980 | 113 |
| 500 | 20241205 | 110600 | 446273135 | 3975 | 3975 | 3975 | 3975 | 101 |
| 501 | 20241205 | 110500 | 445871660 | 3975 | 3975 | 3975 | 3975 | 1 |
| 502 | 20241205 | 110400 | 445867685 | 3985 | 3975 | 3985 | 3975 | 211 |
| 503 | 20241205 | 110300 | 445028910 | 3975 | 3980 | 3980 | 3975 | 1000 |
| 504 | 20241205 | 110200 | 441052330 | 3980 | 3980 | 3980 | 3980 | 10 |
| 505 | 20241205 | 110100 | 441012530 | 3985 | 3980 | 3985 | 3980 | 300 |
| 506 | 20241205 | 110000 | 439818030 | 3980 | 3980 | 3980 | 3980 | 924 |
| 507 | 20241205 | 105900 | 436140510 | 3980 | 3970 | 3980 | 3970 | 391 |
| 508 | 20241205 | 105800 | 434586245 | 3975 | 3970 | 3975 | 3970 | 494 |
| 509 | 20241205 | 105700 | 432622600 | 3975 | 3970 | 3975 | 3970 | 416 |
| 510 | 20241205 | 105600 | 430969075 | 3975 | 3975 | 3975 | 3975 | 1 |
| 511 | 20241205 | 105500 | 430965100 | 3970 | 3975 | 3975 | 3970 | 50 |
| 512 | 20241205 | 105400 | 430766500 | 3975 | 3975 | 3975 | 3975 | 0 |
| 513 | 20241205 | 105300 | 430766500 | 3975 | 3975 | 3975 | 3975 | 1 |
| 514 | 20241205 | 105200 | 430762525 | 3970 | 3975 | 3975 | 3970 | 139 |
| 515 | 20241205 | 105100 | 430210140 | 3975 | 3975 | 3975 | 3975 | 400 |
| 516 | 20241205 | 105000 | 428620140 | 3975 | 3975 | 3975 | 3975 | 657 |
| 517 | 20241205 | 104900 | 426008565 | 3975 | 3975 | 3975 | 3975 | 50 |
| 518 | 20241205 | 104800 | 425809815 | 3975 | 3975 | 3975 | 3975 | 90 |
| 519 | 20241205 | 104700 | 425452065 | 3975 | 3975 | 3975 | 3975 | 0 |
| 520 | 20241205 | 104600 | 425452065 | 3975 | 3975 | 3975 | 3975 | 807 |
| 521 | 20241205 | 104500 | 422244240 | 3975 | 3980 | 3980 | 3975 | 365 |
| 522 | 20241205 | 104400 | 420792540 | 3980 | 3980 | 3980 | 3980 | 500 |
| 523 | 20241205 | 104300 | 418802540 | 3980 | 3980 | 3980 | 3980 | 0 |
| 524 | 20241205 | 104200 | 418802540 | 3980 | 3980 | 3980 | 3980 | 0 |
| 525 | 20241205 | 104100 | 418802540 | 3980 | 3980 | 3980 | 3980 | 250 |
| 526 | 20241205 | 104000 | 417807540 | 3980 | 3980 | 3980 | 3980 | 40 |
| 527 | 20241205 | 103900 | 417648340 | 3975 | 3975 | 3975 | 3975 | 1 |
| 528 | 20241205 | 103800 | 417644365 | 3975 | 3975 | 3975 | 3975 | 0 |
| 529 | 20241205 | 103700 | 417644365 | 3975 | 3975 | 3975 | 3975 | 0 |
| 530 | 20241205 | 103600 | 417644365 | 3975 | 3975 | 3975 | 3975 | 4 |
| 531 | 20241205 | 103500 | 417628465 | 3975 | 3975 | 3975 | 3975 | 260 |
| 532 | 20241205 | 103400 | 416594965 | 3975 | 3990 | 3990 | 3975 | 505 |
| 533 | 20241205 | 103300 | 414585970 | 3990 | 3990 | 3990 | 3990 | 2 |
| 534 | 20241205 | 103200 | 414577990 | 3985 | 3985 | 3985 | 3985 | 318 |
| 535 | 20241205 | 103100 | 413310760 | 3985 | 3985 | 3985 | 3985 | 350 |
| 536 | 20241205 | 103000 | 411916010 | 3980 | 3980 | 3980 | 3980 | 4 |
| 537 | 20241205 | 102900 | 411900090 | 3980 | 3975 | 3980 | 3975 | 31 |
| 538 | 20241205 | 102800 | 411776715 | 3980 | 3980 | 3980 | 3980 | 53 |
| 539 | 20241205 | 102700 | 411565775 | 3980 | 3980 | 3980 | 3980 | 5 |
| 540 | 20241205 | 102600 | 411545875 | 3980 | 3980 | 3980 | 3980 | 1 |
| 541 | 20241205 | 102500 | 411541895 | 3975 | 3975 | 3975 | 3975 | 1 |
| 542 | 20241205 | 102400 | 411537920 | 3975 | 3985 | 3985 | 3975 | 1074 |
| 543 | 20241205 | 102300 | 407268120 | 3985 | 3985 | 3985 | 3985 | 3 |
| 544 | 20241205 | 102200 | 407256165 | 3985 | 3980 | 3985 | 3980 | 7 |
| 545 | 20241205 | 102100 | 407228300 | 3980 | 3980 | 3980 | 3980 | 880 |
| 546 | 20241205 | 102000 | 403725900 | 3980 | 3980 | 3980 | 3980 | 874 |
| 547 | 20241205 | 101900 | 400247380 | 3980 | 3980 | 3985 | 3980 | 53 |
| 548 | 20241205 | 101800 | 400036235 | 3980 | 3980 | 3980 | 3980 | 140 |
| 549 | 20241205 | 101700 | 399479035 | 3980 | 3980 | 3980 | 3980 | 545 |
| 550 | 20241205 | 101600 | 397309935 | 3975 | 3975 | 3975 | 3975 | 27 |
| 551 | 20241205 | 101500 | 397202610 | 3980 | 3980 | 3980 | 3980 | 335 |
| 552 | 20241205 | 101400 | 395869310 | 3985 | 3980 | 3985 | 3980 | 1400 |
| 553 | 20241205 | 101300 | 390294310 | 3975 | 3975 | 3975 | 3975 | 24 |
| 554 | 20241205 | 101200 | 390198910 | 3970 | 3975 | 3975 | 3970 | 1004 |
| 555 | 20241205 | 101100 | 386208920 | 3975 | 3975 | 3975 | 3975 | 0 |
| 556 | 20241205 | 101000 | 386208920 | 3975 | 3980 | 3980 | 3975 | 640 |
| 557 | 20241205 | 100900 | 383664085 | 3980 | 3980 | 3980 | 3980 | 220 |
| 558 | 20241205 | 100800 | 382788485 | 3980 | 3985 | 3985 | 3980 | 111 |
| 559 | 20241205 | 100700 | 382346700 | 3980 | 3980 | 3985 | 3980 | 546 |
| 560 | 20241205 | 100600 | 380173615 | 3980 | 3980 | 3980 | 3980 | 953 |
| 561 | 20241205 | 100500 | 376380675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 562 | 20241205 | 100400 | 376380675 | 3980 | 3980 | 3980 | 3980 | 181 |
| 563 | 20241205 | 100300 | 375660295 | 3990 | 3990 | 3990 | 3990 | 18 |
| 564 | 20241205 | 100200 | 375588475 | 3990 | 3990 | 3990 | 3990 | 51 |
| 565 | 20241205 | 100100 | 375384985 | 3990 | 3980 | 3990 | 3970 | 6271 |
| 566 | 20241205 | 100000 | 350451290 | 3985 | 3985 | 3985 | 3985 | 5492 |
| 567 | 20241205 | 095900 | 328565670 | 3985 | 3990 | 3990 | 3985 | 1549 |
| 568 | 20241205 | 095800 | 322385450 | 3985 | 3985 | 3985 | 3985 | 785 |
| 569 | 20241205 | 095700 | 319257225 | 3985 | 3990 | 3990 | 3985 | 365 |
| 570 | 20241205 | 095600 | 317801510 | 3990 | 4000 | 4000 | 3990 | 1242 |
| 571 | 20241205 | 095500 | 312841705 | 3995 | 3995 | 3995 | 3995 | 200 |
| 572 | 20241205 | 095400 | 312042705 | 3995 | 3995 | 3995 | 3995 | 336 |
| 573 | 20241205 | 095300 | 310700385 | 3995 | 3995 | 3995 | 3995 | 140 |
| 574 | 20241205 | 095200 | 310141085 | 3995 | 3990 | 3995 | 3990 | 895 |
| 575 | 20241205 | 095100 | 306568060 | 3990 | 3990 | 3990 | 3990 | 1932 |
| 576 | 20241205 | 095000 | 298859380 | 3995 | 3995 | 3995 | 3995 | 402 |
| 577 | 20241205 | 094900 | 297253390 | 4000 | 3995 | 4010 | 3995 | 20 |
| 578 | 20241205 | 094800 | 297173385 | 3995 | 4000 | 4000 | 3995 | 123 |
| 579 | 20241205 | 094700 | 296681410 | 4000 | 4000 | 4000 | 4000 | 25 |
| 580 | 20241205 | 094600 | 296581410 | 4000 | 4005 | 4005 | 4000 | 427 |
| 581 | 20241205 | 094500 | 294873045 | 4005 | 4005 | 4005 | 4005 | 0 |
| 582 | 20241205 | 094400 | 294873045 | 4005 | 4000 | 4005 | 4000 | 110 |
| 583 | 20241205 | 094300 | 294432945 | 4015 | 4015 | 4015 | 3995 | 1385 |
| 584 | 20241205 | 094200 | 288894335 | 4025 | 4010 | 4025 | 4005 | 28 |
| 585 | 20241205 | 094100 | 288781835 | 4010 | 4005 | 4025 | 4005 | 18 |
| 586 | 20241205 | 094000 | 288709655 | 4000 | 4030 | 4030 | 3995 | 3067 |
| 587 | 20241205 | 093900 | 276437100 | 4030 | 4020 | 4030 | 4020 | 30 |
| 588 | 20241205 | 093800 | 276316345 | 4030 | 4030 | 4030 | 4030 | 460 |
| 589 | 20241205 | 093700 | 274462545 | 4030 | 4030 | 4030 | 4020 | 4792 |
| 590 | 20241205 | 093600 | 255151250 | 4030 | 4030 | 4030 | 4030 | 10 |
| 591 | 20241205 | 093500 | 255110950 | 4020 | 4015 | 4020 | 4015 | 2911 |
| 592 | 20241205 | 093400 | 243411185 | 4015 | 4015 | 4015 | 4015 | 26 |
| 593 | 20241205 | 093300 | 243306795 | 4015 | 4015 | 4015 | 4015 | 190 |
| 594 | 20241205 | 093200 | 242543945 | 4005 | 4005 | 4005 | 4005 | 1196 |
| 595 | 20241205 | 093100 | 237753965 | 4005 | 4000 | 4005 | 3990 | 1320 |
| 596 | 20241205 | 093000 | 232471215 | 3995 | 3990 | 3995 | 3990 | 4393 |
| 597 | 20241205 | 092900 | 214942720 | 3990 | 4000 | 4000 | 3990 | 2282 |
| 598 | 20241205 | 092800 | 205824925 | 4000 | 4000 | 4005 | 4000 | 607 |
| 599 | 20241205 | 092700 | 203395785 | 4000 | 4005 | 4005 | 4000 | 1068 |
| 600 | 20241205 | 092600 | 199122285 | 3995 | 3985 | 4000 | 3985 | 788 |
| 601 | 20241205 | 092500 | 195972315 | 3990 | 3990 | 3990 | 3985 | 613 |
| 602 | 20241205 | 092400 | 193526900 | 3990 | 3985 | 3995 | 3985 | 3830 |
| 603 | 20241205 | 092300 | 178259120 | 3990 | 3990 | 3995 | 3985 | 2055 |
| 604 | 20241205 | 092200 | 170060335 | 3985 | 3995 | 4000 | 3985 | 2733 |
| 605 | 20241205 | 092100 | 159152450 | 4000 | 4005 | 4010 | 4000 | 6743 |
| 606 | 20241205 | 092000 | 132171730 | 4010 | 4010 | 4010 | 4010 | 1146 |
| 607 | 20241205 | 091900 | 127576270 | 4010 | 4015 | 4015 | 4010 | 1011 |
| 608 | 20241205 | 091800 | 123520090 | 4020 | 4020 | 4020 | 4015 | 1240 |
| 609 | 20241205 | 091700 | 118537140 | 4025 | 4030 | 4035 | 4025 | 2786 |
| 610 | 20241205 | 091600 | 107321820 | 4035 | 4035 | 4035 | 4035 | 571 |
| 611 | 20241205 | 091500 | 105017835 | 4035 | 4050 | 4050 | 4035 | 142 |
| 612 | 20241205 | 091400 | 104443365 | 4025 | 4040 | 4040 | 4025 | 4243 |
| 613 | 20241205 | 091300 | 87334980 | 4040 | 4050 | 4050 | 4040 | 1122 |
| 614 | 20241205 | 091200 | 82795155 | 4045 | 4050 | 4050 | 4045 | 1614 |
| 615 | 20241205 | 091100 | 76258465 | 4050 | 4050 | 4050 | 4050 | 562 |
| 616 | 20241205 | 091000 | 73982365 | 4050 | 4060 | 4060 | 4050 | 3564 |
| 617 | 20241205 | 090900 | 59535890 | 4065 | 4060 | 4065 | 4060 | 1851 |
| 618 | 20241205 | 090800 | 52013580 | 4060 | 4060 | 4060 | 4060 | 350 |
| 619 | 20241205 | 090700 | 50592580 | 4060 | 4080 | 4095 | 4060 | 1009 |
| 620 | 20241205 | 090600 | 46485055 | 4080 | 4090 | 4100 | 4060 | 1399 |
| 621 | 20241205 | 090500 | 40781680 | 4100 | 4080 | 4100 | 4080 | 1619 |
| 622 | 20241205 | 090400 | 34172040 | 4080 | 4085 | 4100 | 4080 | 2065 |
| 623 | 20241205 | 090300 | 25744495 | 4085 | 4090 | 4105 | 4085 | 3310 |
| 624 | 20241205 | 090200 | 12213975 | 4095 | 4105 | 4105 | 4095 | 50 |
| 625 | 20241205 | 090100 | 12009055 | 4100 | 4120 | 4120 | 4100 | 543 |
| 626 | 20241205 | 090000 | 9778895 | 4125 | 4095 | 4125 | 4095 | 2387 |