31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 194100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 3 | 20241205 | 194000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20241205 | 193900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20241205 | 193800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20241205 | 193700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20241205 | 193600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20241205 | 193500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20241205 | 193400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20241205 | 193300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20241205 | 193200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20241205 | 193100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20241205 | 193000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20241205 | 192900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20241205 | 192800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20241205 | 192700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20241205 | 192600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20241205 | 192500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20241205 | 192400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20241205 | 192300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20241205 | 192200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20241205 | 192100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20241205 | 192000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20241205 | 191900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20241205 | 191800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20241205 | 191700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20241205 | 191600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20241205 | 191500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20241205 | 191400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20241205 | 191300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20241205 | 191200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20241205 | 191100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 33 | 20241205 | 191000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20241205 | 190900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20241205 | 190800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20241205 | 190700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20241205 | 190600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20241205 | 190500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20241205 | 190400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20241205 | 190300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20241205 | 190200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20241205 | 190100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20241205 | 190000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20241205 | 185900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20241205 | 185800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20241205 | 185700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20241205 | 185600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20241205 | 185500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20241205 | 185400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20241205 | 185300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20241205 | 185200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20241205 | 185100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20241205 | 185000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20241205 | 184900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20241205 | 184800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20241205 | 184700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20241205 | 184600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20241205 | 184500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20241205 | 184400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20241205 | 184300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20241205 | 184200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20241205 | 184100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 63 | 20241205 | 184000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20241205 | 183900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20241205 | 183800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20241205 | 183700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20241205 | 183600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20241205 | 183500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20241205 | 183400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20241205 | 183300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20241205 | 183200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20241205 | 183100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20241205 | 183000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20241205 | 182900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20241205 | 182800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20241205 | 182700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20241205 | 182600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20241205 | 182500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20241205 | 182400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20241205 | 182300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20241205 | 182200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20241205 | 182100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20241205 | 182000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20241205 | 181900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20241205 | 181800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20241205 | 181700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20241205 | 181600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20241205 | 181500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20241205 | 181400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20241205 | 181300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20241205 | 181200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20241205 | 181100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 93 | 20241205 | 181000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20241205 | 180900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20241205 | 180800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20241205 | 180700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20241205 | 180600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20241205 | 180500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20241205 | 180400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20241205 | 180300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20241205 | 180200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20241205 | 180100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20241205 | 180000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20241205 | 175900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20241205 | 175800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20241205 | 175700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20241205 | 175600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20241205 | 175500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20241205 | 175400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20241205 | 175300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20241205 | 175200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20241205 | 175100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20241205 | 175000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20241205 | 174900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20241205 | 174800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20241205 | 174700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20241205 | 174600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20241205 | 174500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20241205 | 174400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20241205 | 174300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20241205 | 174200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20241205 | 174100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 123 | 20241205 | 174000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20241205 | 173900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20241205 | 173800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20241205 | 173700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20241205 | 173600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20241205 | 173500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20241205 | 173400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20241205 | 173300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20241205 | 173200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20241205 | 173100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20241205 | 173000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20241205 | 172900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20241205 | 172800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20241205 | 172700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20241205 | 172600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20241205 | 172500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20241205 | 172400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20241205 | 172300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20241205 | 172200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20241205 | 172100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20241205 | 172000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20241205 | 171900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20241205 | 171800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20241205 | 171700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20241205 | 171600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20241205 | 171500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20241205 | 171400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20241205 | 171300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20241205 | 171200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20241205 | 171100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 153 | 20241205 | 171000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20241205 | 170900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20241205 | 170800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20241205 | 170700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20241205 | 170600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20241205 | 170500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20241205 | 170400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20241205 | 170300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20241205 | 170200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20241205 | 170100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20241205 | 170000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20241205 | 165900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20241205 | 165800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20241205 | 165700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20241205 | 165600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20241205 | 165500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20241205 | 165400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20241205 | 165300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20241205 | 165200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20241205 | 165100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20241205 | 165000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20241205 | 164900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20241205 | 164800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20241205 | 164700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20241205 | 164600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20241205 | 164500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20241205 | 164400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20241205 | 164300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20241205 | 164200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20241205 | 164100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 183 | 20241205 | 164000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20241205 | 163900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20241205 | 163800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20241205 | 163700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20241205 | 163600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20241205 | 163500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20241205 | 163400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20241205 | 163300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20241205 | 163200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20241205 | 163100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20241205 | 163000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20241205 | 162900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20241205 | 162800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20241205 | 162700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20241205 | 162600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20241205 | 162500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20241205 | 162400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20241205 | 162300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20241205 | 162200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20241205 | 162100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20241205 | 162000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20241205 | 161900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20241205 | 161800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20241205 | 161700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20241205 | 161600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20241205 | 161500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20241205 | 161400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20241205 | 161300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20241205 | 161200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20241205 | 161100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 213 | 20241205 | 161000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20241205 | 160900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20241205 | 160800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20241205 | 160700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20241205 | 160600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20241205 | 160500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20241205 | 160400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20241205 | 160300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20241205 | 160200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20241205 | 160100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20241205 | 160000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20241205 | 155900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20241205 | 155800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20241205 | 155700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20241205 | 155600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20241205 | 155500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20241205 | 155400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20241205 | 155300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20241205 | 155200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20241205 | 155100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20241205 | 155000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20241205 | 154900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20241205 | 154800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20241205 | 154700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20241205 | 154600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20241205 | 154500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20241205 | 154400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20241205 | 154300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20241205 | 154200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20241205 | 154100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 243 | 20241205 | 154000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20241205 | 153900 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20241205 | 153800 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20241205 | 153700 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20241205 | 153600 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20241205 | 153500 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 249 | 20241205 | 153400 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20241205 | 153300 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20241205 | 153200 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20241205 | 153100 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20241205 | 153000 | 1789288240 | 5500 | 5500 | 5500 | 5500 | 12049 |
| 254 | 20241205 | 152900 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20241205 | 152800 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 256 | 20241205 | 152700 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 257 | 20241205 | 152600 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 258 | 20241205 | 152500 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 259 | 20241205 | 152400 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 260 | 20241205 | 152300 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 261 | 20241205 | 152200 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 262 | 20241205 | 152100 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 263 | 20241205 | 152000 | 1723018740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 264 | 20241205 | 151900 | 1723018740 | 5510 | 5540 | 5550 | 5510 | 7799 |
| 265 | 20241205 | 151800 | 1679898190 | 5530 | 5510 | 5540 | 5510 | 1208 |
| 266 | 20241205 | 151700 | 1673216440 | 5470 | 5530 | 5560 | 5470 | 9778 |
| 267 | 20241205 | 151600 | 1619081330 | 5530 | 5490 | 5540 | 5470 | 6532 |
| 268 | 20241205 | 151500 | 1583089820 | 5490 | 5500 | 5520 | 5470 | 1991 |
| 269 | 20241205 | 151400 | 1572134660 | 5520 | 5520 | 5520 | 5520 | 2086 |
| 270 | 20241205 | 151300 | 1560619940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 271 | 20241205 | 151200 | 1560619940 | 5520 | 5470 | 5520 | 5470 | 28073 |
| 272 | 20241205 | 151100 | 1406220560 | 5490 | 5450 | 5490 | 5440 | 4764 |
| 273 | 20241205 | 151000 | 1380194540 | 5460 | 5430 | 5460 | 5430 | 5028 |
| 274 | 20241205 | 150900 | 1352827980 | 5440 | 5430 | 5440 | 5420 | 1806 |
| 275 | 20241205 | 150800 | 1343021570 | 5430 | 5440 | 5440 | 5430 | 1575 |
| 276 | 20241205 | 150700 | 1334469090 | 5440 | 5440 | 5450 | 5430 | 1732 |
| 277 | 20241205 | 150600 | 1325047190 | 5440 | 5450 | 5450 | 5440 | 34 |
| 278 | 20241205 | 150500 | 1324862220 | 5450 | 5450 | 5460 | 5450 | 196 |
| 279 | 20241205 | 150400 | 1323793950 | 5450 | 5450 | 5450 | 5440 | 2040 |
| 280 | 20241205 | 150300 | 1312686000 | 5450 | 5440 | 5460 | 5440 | 465 |
| 281 | 20241205 | 150200 | 1310152680 | 5440 | 5450 | 5450 | 5440 | 164 |
| 282 | 20241205 | 150100 | 1309259430 | 5460 | 5450 | 5460 | 5440 | 707 |
| 283 | 20241205 | 150000 | 1305411160 | 5450 | 5430 | 5460 | 5430 | 10215 |
| 284 | 20241205 | 145900 | 1249833090 | 5430 | 5400 | 5430 | 5400 | 7160 |
| 285 | 20241205 | 145800 | 1211018860 | 5400 | 5400 | 5410 | 5400 | 2481 |
| 286 | 20241205 | 145700 | 1197606700 | 5410 | 5390 | 5410 | 5390 | 1415 |
| 287 | 20241205 | 145600 | 1189961990 | 5370 | 5390 | 5390 | 5370 | 652 |
| 288 | 20241205 | 145500 | 1186456420 | 5390 | 5390 | 5390 | 5390 | 625 |
| 289 | 20241205 | 145400 | 1183087670 | 5380 | 5380 | 5380 | 5370 | 505 |
| 290 | 20241205 | 145300 | 1180371740 | 5380 | 5380 | 5400 | 5380 | 3311 |
| 291 | 20241205 | 145200 | 1162504160 | 5380 | 5390 | 5390 | 5380 | 1475 |
| 292 | 20241205 | 145100 | 1154554910 | 5380 | 5370 | 5380 | 5370 | 3925 |
| 293 | 20241205 | 145000 | 1133446750 | 5370 | 5370 | 5370 | 5370 | 488 |
| 294 | 20241205 | 144900 | 1130826190 | 5370 | 5360 | 5370 | 5360 | 843 |
| 295 | 20241205 | 144800 | 1126305160 | 5360 | 5360 | 5370 | 5360 | 88 |
| 296 | 20241205 | 144700 | 1125832720 | 5360 | 5370 | 5370 | 5360 | 1024 |
| 297 | 20241205 | 144600 | 1120343940 | 5370 | 5390 | 5390 | 5370 | 1160 |
| 298 | 20241205 | 144500 | 1114108480 | 5370 | 5380 | 5390 | 5370 | 254 |
| 299 | 20241205 | 144400 | 1112742330 | 5370 | 5380 | 5380 | 5370 | 298 |
| 300 | 20241205 | 144300 | 1111139590 | 5380 | 5380 | 5380 | 5370 | 59 |
| 301 | 20241205 | 144200 | 1110822270 | 5380 | 5390 | 5390 | 5370 | 620 |
| 302 | 20241205 | 144100 | 1107490640 | 5380 | 5390 | 5390 | 5380 | 450 |
| 303 | 20241205 | 144000 | 1105066640 | 5370 | 5380 | 5390 | 5370 | 3402 |
| 304 | 20241205 | 143900 | 1086766680 | 5370 | 5380 | 5380 | 5370 | 226 |
| 305 | 20241205 | 143800 | 1085551810 | 5380 | 5360 | 5380 | 5360 | 4420 |
| 306 | 20241205 | 143700 | 1061825270 | 5350 | 5320 | 5350 | 5320 | 4281 |
| 307 | 20241205 | 143600 | 1038987920 | 5330 | 5330 | 5330 | 5330 | 10 |
| 308 | 20241205 | 143500 | 1038934620 | 5320 | 5320 | 5320 | 5320 | 11 |
| 309 | 20241205 | 143400 | 1038876100 | 5340 | 5340 | 5340 | 5340 | 0 |
| 310 | 20241205 | 143300 | 1038876100 | 5340 | 5340 | 5340 | 5340 | 72 |
| 311 | 20241205 | 143200 | 1038491620 | 5330 | 5330 | 5330 | 5330 | 0 |
| 312 | 20241205 | 143100 | 1038491620 | 5330 | 5330 | 5330 | 5330 | 21 |
| 313 | 20241205 | 143000 | 1038379690 | 5320 | 5320 | 5320 | 5320 | 540 |
| 314 | 20241205 | 142900 | 1035506890 | 5330 | 5330 | 5330 | 5330 | 298 |
| 315 | 20241205 | 142800 | 1033918550 | 5330 | 5330 | 5330 | 5330 | 38 |
| 316 | 20241205 | 142700 | 1033716010 | 5330 | 5350 | 5350 | 5330 | 95 |
| 317 | 20241205 | 142600 | 1033208710 | 5340 | 5340 | 5340 | 5340 | 0 |
| 318 | 20241205 | 142500 | 1033208710 | 5340 | 5360 | 5360 | 5340 | 1003 |
| 319 | 20241205 | 142400 | 1027852630 | 5340 | 5340 | 5340 | 5340 | 400 |
| 320 | 20241205 | 142300 | 1025716630 | 5340 | 5340 | 5340 | 5340 | 0 |
| 321 | 20241205 | 142200 | 1025716630 | 5340 | 5340 | 5340 | 5340 | 0 |
| 322 | 20241205 | 142100 | 1025716630 | 5340 | 5340 | 5340 | 5340 | 259 |
| 323 | 20241205 | 142000 | 1024333570 | 5350 | 5350 | 5350 | 5350 | 0 |
| 324 | 20241205 | 141900 | 1024333570 | 5350 | 5360 | 5360 | 5350 | 18 |
| 325 | 20241205 | 141800 | 1024237260 | 5360 | 5360 | 5360 | 5360 | 10 |
| 326 | 20241205 | 141700 | 1024183660 | 5370 | 5380 | 5380 | 5370 | 1064 |
| 327 | 20241205 | 141600 | 1018466980 | 5370 | 5370 | 5370 | 5370 | 117 |
| 328 | 20241205 | 141500 | 1017838690 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 329 | 20241205 | 141400 | 1012468690 | 5370 | 5370 | 5370 | 5370 | 1 |
| 330 | 20241205 | 141300 | 1012463320 | 5370 | 5370 | 5370 | 5370 | 400 |
| 331 | 20241205 | 141200 | 1010315320 | 5370 | 5370 | 5370 | 5370 | 168 |
| 332 | 20241205 | 141100 | 1009413160 | 5370 | 5370 | 5370 | 5370 | 258 |
| 333 | 20241205 | 141000 | 1008027700 | 5360 | 5320 | 5360 | 5320 | 3949 |
| 334 | 20241205 | 140900 | 986909200 | 5330 | 5330 | 5330 | 5330 | 195 |
| 335 | 20241205 | 140800 | 985869850 | 5320 | 5320 | 5320 | 5320 | 19 |
| 336 | 20241205 | 140700 | 985768770 | 5320 | 5320 | 5320 | 5320 | 1 |
| 337 | 20241205 | 140600 | 985763450 | 5320 | 5320 | 5320 | 5320 | 0 |
| 338 | 20241205 | 140500 | 985763450 | 5320 | 5320 | 5320 | 5320 | 229 |
| 339 | 20241205 | 140400 | 984545170 | 5320 | 5320 | 5320 | 5320 | 0 |
| 340 | 20241205 | 140300 | 984545170 | 5320 | 5320 | 5320 | 5320 | 0 |
| 341 | 20241205 | 140200 | 984545170 | 5320 | 5320 | 5320 | 5320 | 5 |
| 342 | 20241205 | 140100 | 984518570 | 5310 | 5310 | 5310 | 5310 | 10 |
| 343 | 20241205 | 140000 | 984465470 | 5310 | 5310 | 5310 | 5310 | 0 |
| 344 | 20241205 | 135900 | 984465470 | 5310 | 5310 | 5310 | 5310 | 437 |
| 345 | 20241205 | 135800 | 982145000 | 5310 | 5310 | 5310 | 5310 | 15 |
| 346 | 20241205 | 135700 | 982065350 | 5340 | 5340 | 5340 | 5340 | 14 |
| 347 | 20241205 | 135600 | 981990590 | 5340 | 5340 | 5340 | 5340 | 55 |
| 348 | 20241205 | 135500 | 981696890 | 5310 | 5320 | 5320 | 5310 | 656 |
| 349 | 20241205 | 135400 | 978208160 | 5330 | 5330 | 5330 | 5330 | 0 |
| 350 | 20241205 | 135300 | 978208160 | 5330 | 5330 | 5330 | 5330 | 126 |
| 351 | 20241205 | 135200 | 977536580 | 5330 | 5340 | 5340 | 5330 | 2 |
| 352 | 20241205 | 135100 | 977525910 | 5340 | 5340 | 5340 | 5340 | 0 |
| 353 | 20241205 | 135000 | 977525910 | 5340 | 5340 | 5340 | 5340 | 10 |
| 354 | 20241205 | 134900 | 977472510 | 5350 | 5320 | 5350 | 5320 | 11 |
| 355 | 20241205 | 134800 | 977413690 | 5330 | 5330 | 5330 | 5330 | 150 |
| 356 | 20241205 | 134700 | 976614190 | 5330 | 5330 | 5330 | 5330 | 93 |
| 357 | 20241205 | 134600 | 976118500 | 5330 | 5330 | 5330 | 5330 | 100 |
| 358 | 20241205 | 134500 | 975585500 | 5330 | 5330 | 5330 | 5330 | 162 |
| 359 | 20241205 | 134400 | 974722040 | 5330 | 5330 | 5330 | 5330 | 100 |
| 360 | 20241205 | 134300 | 974189040 | 5330 | 5330 | 5330 | 5330 | 0 |
| 361 | 20241205 | 134200 | 974189040 | 5330 | 5330 | 5330 | 5330 | 0 |
| 362 | 20241205 | 134100 | 974189040 | 5330 | 5330 | 5360 | 5330 | 352 |
| 363 | 20241205 | 134000 | 972310160 | 5330 | 5330 | 5350 | 5330 | 40 |
| 364 | 20241205 | 133900 | 972096380 | 5320 | 5320 | 5320 | 5320 | 0 |
| 365 | 20241205 | 133800 | 972096380 | 5320 | 5350 | 5350 | 5320 | 102 |
| 366 | 20241205 | 133700 | 971550740 | 5340 | 5340 | 5340 | 5340 | 126 |
| 367 | 20241205 | 133600 | 970877900 | 5300 | 5300 | 5300 | 5300 | 0 |
| 368 | 20241205 | 133500 | 970877900 | 5300 | 5300 | 5300 | 5300 | 0 |
| 369 | 20241205 | 133400 | 970877900 | 5300 | 5300 | 5300 | 5300 | 1 |
| 370 | 20241205 | 133300 | 970872600 | 5300 | 5310 | 5310 | 5300 | 1500 |
| 371 | 20241205 | 133200 | 962913260 | 5310 | 5310 | 5310 | 5310 | 1 |
| 372 | 20241205 | 133100 | 962907950 | 5340 | 5340 | 5340 | 5340 | 31 |
| 373 | 20241205 | 133000 | 962742410 | 5310 | 5310 | 5310 | 5310 | 2 |
| 374 | 20241205 | 132900 | 962731790 | 5310 | 5310 | 5310 | 5310 | 200 |
| 375 | 20241205 | 132800 | 961669790 | 5310 | 5310 | 5310 | 5310 | 1 |
| 376 | 20241205 | 132700 | 961664480 | 5310 | 5350 | 5360 | 5310 | 396 |
| 377 | 20241205 | 132600 | 959551410 | 5340 | 5340 | 5340 | 5340 | 0 |
| 378 | 20241205 | 132500 | 959551410 | 5340 | 5350 | 5350 | 5340 | 472 |
| 379 | 20241205 | 132400 | 957027930 | 5340 | 5360 | 5360 | 5340 | 51 |
| 380 | 20241205 | 132300 | 956754590 | 5350 | 5360 | 5360 | 5350 | 600 |
| 381 | 20241205 | 132200 | 953543590 | 5360 | 5360 | 5360 | 5360 | 79 |
| 382 | 20241205 | 132100 | 953120150 | 5360 | 5360 | 5360 | 5360 | 38 |
| 383 | 20241205 | 132000 | 952916470 | 5360 | 5360 | 5360 | 5360 | 10 |
| 384 | 20241205 | 131900 | 952862870 | 5340 | 5340 | 5340 | 5340 | 58 |
| 385 | 20241205 | 131800 | 952553150 | 5340 | 5370 | 5370 | 5340 | 74 |
| 386 | 20241205 | 131700 | 952157570 | 5360 | 5360 | 5360 | 5360 | 808 |
| 387 | 20241205 | 131600 | 947826690 | 5350 | 5350 | 5350 | 5350 | 297 |
| 388 | 20241205 | 131500 | 946237740 | 5350 | 5350 | 5350 | 5350 | 1 |
| 389 | 20241205 | 131400 | 946232390 | 5340 | 5320 | 5340 | 5320 | 3378 |
| 390 | 20241205 | 131300 | 928203850 | 5310 | 5310 | 5310 | 5310 | 0 |
| 391 | 20241205 | 131200 | 928203850 | 5310 | 5310 | 5310 | 5310 | 0 |
| 392 | 20241205 | 131100 | 928203850 | 5310 | 5310 | 5310 | 5310 | 2 |
| 393 | 20241205 | 131000 | 928193230 | 5320 | 5320 | 5320 | 5320 | 101 |
| 394 | 20241205 | 130900 | 927655910 | 5310 | 5310 | 5310 | 5310 | 126 |
| 395 | 20241205 | 130800 | 926986850 | 5300 | 5300 | 5300 | 5300 | 10 |
| 396 | 20241205 | 130700 | 926933850 | 5300 | 5300 | 5300 | 5300 | 2 |
| 397 | 20241205 | 130600 | 926923250 | 5330 | 5310 | 5330 | 5310 | 3610 |
| 398 | 20241205 | 130500 | 907701950 | 5320 | 5320 | 5320 | 5320 | 529 |
| 399 | 20241205 | 130400 | 904887670 | 5320 | 5320 | 5320 | 5320 | 2 |
| 400 | 20241205 | 130300 | 904877030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 401 | 20241205 | 130200 | 904877030 | 5320 | 5320 | 5320 | 5320 | 86 |
| 402 | 20241205 | 130100 | 904419510 | 5300 | 5300 | 5300 | 5300 | 2 |
| 403 | 20241205 | 130000 | 904408910 | 5300 | 5310 | 5310 | 5300 | 200 |
| 404 | 20241205 | 125900 | 903348900 | 5300 | 5310 | 5310 | 5300 | 100 |
| 405 | 20241205 | 125800 | 902818370 | 5330 | 5310 | 5330 | 5300 | 218 |
| 406 | 20241205 | 125700 | 901660740 | 5330 | 5330 | 5330 | 5330 | 32 |
| 407 | 20241205 | 125600 | 901490180 | 5330 | 5320 | 5330 | 5320 | 1366 |
| 408 | 20241205 | 125500 | 894210030 | 5320 | 5320 | 5320 | 5320 | 30 |
| 409 | 20241205 | 125400 | 894050430 | 5320 | 5320 | 5320 | 5320 | 1 |
| 410 | 20241205 | 125300 | 894045110 | 5310 | 5290 | 5310 | 5290 | 1611 |
| 411 | 20241205 | 125200 | 885500170 | 5280 | 5280 | 5280 | 5280 | 615 |
| 412 | 20241205 | 125100 | 882252970 | 5290 | 5290 | 5290 | 5290 | 91 |
| 413 | 20241205 | 125000 | 881771580 | 5290 | 5290 | 5290 | 5290 | 2 |
| 414 | 20241205 | 124900 | 881761000 | 5290 | 5290 | 5290 | 5290 | 0 |
| 415 | 20241205 | 124800 | 881761000 | 5290 | 5300 | 5300 | 5290 | 521 |
| 416 | 20241205 | 124700 | 879004710 | 5300 | 5300 | 5300 | 5300 | 30 |
| 417 | 20241205 | 124600 | 878845710 | 5300 | 5300 | 5300 | 5300 | 1395 |
| 418 | 20241205 | 124500 | 871452210 | 5310 | 5310 | 5310 | 5310 | 1 |
| 419 | 20241205 | 124400 | 871446900 | 5300 | 5290 | 5300 | 5290 | 630 |
| 420 | 20241205 | 124300 | 868108000 | 5300 | 5290 | 5300 | 5290 | 113 |
| 421 | 20241205 | 124200 | 867510070 | 5300 | 5300 | 5300 | 5300 | 0 |
| 422 | 20241205 | 124100 | 867510070 | 5300 | 5300 | 5300 | 5300 | 1 |
| 423 | 20241205 | 124000 | 867504770 | 5300 | 5300 | 5300 | 5300 | 0 |
| 424 | 20241205 | 123900 | 867504770 | 5300 | 5300 | 5300 | 5300 | 1 |
| 425 | 20241205 | 123800 | 867499470 | 5300 | 5300 | 5300 | 5300 | 2 |
| 426 | 20241205 | 123700 | 867488870 | 5300 | 5300 | 5300 | 5300 | 0 |
| 427 | 20241205 | 123600 | 867488870 | 5300 | 5300 | 5300 | 5300 | 0 |
| 428 | 20241205 | 123500 | 867488870 | 5300 | 5300 | 5300 | 5300 | 0 |
| 429 | 20241205 | 123400 | 867488870 | 5300 | 5300 | 5300 | 5300 | 29 |
| 430 | 20241205 | 123300 | 867335170 | 5300 | 5300 | 5300 | 5300 | 0 |
| 431 | 20241205 | 123200 | 867335170 | 5300 | 5290 | 5300 | 5290 | 113 |
| 432 | 20241205 | 123100 | 866737300 | 5290 | 5290 | 5290 | 5290 | 900 |
| 433 | 20241205 | 123000 | 861976300 | 5300 | 5300 | 5300 | 5300 | 0 |
| 434 | 20241205 | 122900 | 861976300 | 5300 | 5310 | 5310 | 5300 | 740 |
| 435 | 20241205 | 122800 | 858050900 | 5310 | 5310 | 5310 | 5310 | 9 |
| 436 | 20241205 | 122700 | 858003110 | 5310 | 5320 | 5320 | 5310 | 700 |
| 437 | 20241205 | 122600 | 854286050 | 5340 | 5340 | 5340 | 5340 | 0 |
| 438 | 20241205 | 122500 | 854286050 | 5340 | 5340 | 5340 | 5340 | 13 |
| 439 | 20241205 | 122400 | 854216630 | 5340 | 5330 | 5340 | 5330 | 621 |
| 440 | 20241205 | 122300 | 850906490 | 5330 | 5310 | 5330 | 5310 | 275 |
| 441 | 20241205 | 122200 | 849446220 | 5330 | 5320 | 5330 | 5320 | 2 |
| 442 | 20241205 | 122100 | 849435570 | 5330 | 5330 | 5330 | 5330 | 33 |
| 443 | 20241205 | 122000 | 849259680 | 5350 | 5350 | 5350 | 5350 | 0 |
| 444 | 20241205 | 121900 | 849259680 | 5350 | 5350 | 5350 | 5350 | 61 |
| 445 | 20241205 | 121800 | 848933330 | 5350 | 5350 | 5350 | 5350 | 1 |
| 446 | 20241205 | 121700 | 848927980 | 5350 | 5350 | 5350 | 5350 | 1 |
| 447 | 20241205 | 121600 | 848922630 | 5330 | 5300 | 5330 | 5300 | 207 |
| 448 | 20241205 | 121500 | 847819380 | 5300 | 5300 | 5300 | 5300 | 0 |
| 449 | 20241205 | 121400 | 847819380 | 5300 | 5300 | 5300 | 5300 | 884 |
| 450 | 20241205 | 121300 | 843134180 | 5320 | 5320 | 5320 | 5320 | 154 |
| 451 | 20241205 | 121200 | 842314900 | 5320 | 5320 | 5320 | 5320 | 0 |
| 452 | 20241205 | 121100 | 842314900 | 5320 | 5320 | 5320 | 5320 | 2 |
| 453 | 20241205 | 121000 | 842304260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 454 | 20241205 | 120900 | 842304260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 455 | 20241205 | 120800 | 842304260 | 5330 | 5300 | 5330 | 5300 | 33 |
| 456 | 20241205 | 120700 | 842128430 | 5320 | 5320 | 5320 | 5320 | 4 |
| 457 | 20241205 | 120600 | 842107150 | 5330 | 5330 | 5330 | 5330 | 0 |
| 458 | 20241205 | 120500 | 842107150 | 5330 | 5290 | 5330 | 5290 | 33 |
| 459 | 20241205 | 120400 | 841931380 | 5300 | 5300 | 5300 | 5300 | 0 |
| 460 | 20241205 | 120300 | 841931380 | 5300 | 5300 | 5300 | 5300 | 56 |
| 461 | 20241205 | 120200 | 841634580 | 5300 | 5290 | 5300 | 5290 | 1427 |
| 462 | 20241205 | 120100 | 834071490 | 5300 | 5300 | 5300 | 5300 | 799 |
| 463 | 20241205 | 120000 | 829836790 | 5290 | 5290 | 5290 | 5290 | 699 |
| 464 | 20241205 | 115900 | 826139080 | 5320 | 5310 | 5320 | 5290 | 373 |
| 465 | 20241205 | 115800 | 824161840 | 5290 | 5290 | 5290 | 5290 | 0 |
| 466 | 20241205 | 115700 | 824161840 | 5290 | 5290 | 5290 | 5290 | 110 |
| 467 | 20241205 | 115600 | 823579940 | 5290 | 5290 | 5290 | 5290 | 0 |
| 468 | 20241205 | 115500 | 823579940 | 5290 | 5290 | 5290 | 5290 | 41 |
| 469 | 20241205 | 115400 | 823363050 | 5290 | 5330 | 5330 | 5290 | 328 |
| 470 | 20241205 | 115300 | 821626120 | 5330 | 5360 | 5360 | 5320 | 58 |
| 471 | 20241205 | 115200 | 821316930 | 5360 | 5360 | 5360 | 5360 | 20 |
| 472 | 20241205 | 115100 | 821209730 | 5360 | 5360 | 5360 | 5360 | 1 |
| 473 | 20241205 | 115000 | 821204370 | 5350 | 5350 | 5350 | 5350 | 20 |
| 474 | 20241205 | 114900 | 821097370 | 5350 | 5350 | 5350 | 5350 | 198 |
| 475 | 20241205 | 114800 | 820038070 | 5350 | 5360 | 5360 | 5350 | 198 |
| 476 | 20241205 | 114700 | 818978760 | 5380 | 5380 | 5380 | 5380 | 320 |
| 477 | 20241205 | 114600 | 817257160 | 5380 | 5370 | 5380 | 5370 | 42 |
| 478 | 20241205 | 114500 | 817031350 | 5380 | 5380 | 5380 | 5380 | 0 |
| 479 | 20241205 | 114400 | 817031350 | 5380 | 5340 | 5380 | 5340 | 427 |
| 480 | 20241205 | 114300 | 814738240 | 5350 | 5360 | 5380 | 5350 | 1851 |
| 481 | 20241205 | 114200 | 804826560 | 5350 | 5320 | 5390 | 5320 | 14633 |
| 482 | 20241205 | 114100 | 726389780 | 5320 | 5320 | 5320 | 5320 | 50 |
| 483 | 20241205 | 114000 | 726123780 | 5330 | 5330 | 5330 | 5330 | 0 |
| 484 | 20241205 | 113900 | 726123780 | 5330 | 5330 | 5330 | 5330 | 0 |
| 485 | 20241205 | 113800 | 726123780 | 5330 | 5330 | 5330 | 5330 | 0 |
| 486 | 20241205 | 113700 | 726123780 | 5330 | 5330 | 5330 | 5330 | 0 |
| 487 | 20241205 | 113600 | 726123780 | 5330 | 5320 | 5330 | 5320 | 23 |
| 488 | 20241205 | 113500 | 726001310 | 5320 | 5320 | 5320 | 5320 | 292 |
| 489 | 20241205 | 113400 | 724447870 | 5280 | 5280 | 5280 | 5280 | 0 |
| 490 | 20241205 | 113300 | 724447870 | 5280 | 5280 | 5280 | 5280 | 588 |
| 491 | 20241205 | 113200 | 721343230 | 5280 | 5290 | 5290 | 5280 | 1032 |
| 492 | 20241205 | 113100 | 715892420 | 5290 | 5290 | 5290 | 5290 | 41 |
| 493 | 20241205 | 113000 | 715675530 | 5290 | 5290 | 5290 | 5290 | 2 |
| 494 | 20241205 | 112900 | 715664950 | 5320 | 5320 | 5320 | 5320 | 168 |
| 495 | 20241205 | 112800 | 714771190 | 5320 | 5320 | 5320 | 5320 | 0 |
| 496 | 20241205 | 112700 | 714771190 | 5320 | 5320 | 5320 | 5320 | 0 |
| 497 | 20241205 | 112600 | 714771190 | 5320 | 5300 | 5320 | 5290 | 498 |
| 498 | 20241205 | 112500 | 712126730 | 5320 | 5320 | 5320 | 5320 | 0 |
| 499 | 20241205 | 112400 | 712126730 | 5320 | 5300 | 5320 | 5300 | 15 |
| 500 | 20241205 | 112300 | 712047010 | 5300 | 5300 | 5300 | 5300 | 420 |
| 501 | 20241205 | 112200 | 709821010 | 5300 | 5310 | 5310 | 5300 | 64 |
| 502 | 20241205 | 112100 | 709481280 | 5330 | 5330 | 5330 | 5330 | 0 |
| 503 | 20241205 | 112000 | 709481280 | 5330 | 5330 | 5330 | 5330 | 228 |
| 504 | 20241205 | 111900 | 708266040 | 5330 | 5330 | 5330 | 5330 | 353 |
| 505 | 20241205 | 111800 | 706384550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 506 | 20241205 | 111700 | 706384550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 507 | 20241205 | 111600 | 706384550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 508 | 20241205 | 111500 | 706384550 | 5330 | 5310 | 5330 | 5310 | 96 |
| 509 | 20241205 | 111400 | 705874770 | 5310 | 5310 | 5310 | 5310 | 0 |
| 510 | 20241205 | 111300 | 705874770 | 5310 | 5330 | 5330 | 5310 | 204 |
| 511 | 20241205 | 111200 | 704791170 | 5320 | 5330 | 5330 | 5320 | 12 |
| 512 | 20241205 | 111100 | 704727220 | 5330 | 5330 | 5330 | 5330 | 2 |
| 513 | 20241205 | 111000 | 704716560 | 5320 | 5320 | 5320 | 5320 | 0 |
| 514 | 20241205 | 110900 | 704716560 | 5320 | 5330 | 5330 | 5320 | 543 |
| 515 | 20241205 | 110800 | 701826770 | 5330 | 5330 | 5330 | 5330 | 12 |
| 516 | 20241205 | 110700 | 701762810 | 5350 | 5330 | 5350 | 5330 | 1339 |
| 517 | 20241205 | 110600 | 694621940 | 5350 | 5350 | 5360 | 5350 | 1190 |
| 518 | 20241205 | 110500 | 688252200 | 5350 | 5360 | 5360 | 5350 | 256 |
| 519 | 20241205 | 110400 | 686881070 | 5360 | 5340 | 5360 | 5340 | 2463 |
| 520 | 20241205 | 110300 | 673706280 | 5340 | 5310 | 5340 | 5310 | 388 |
| 521 | 20241205 | 110200 | 671645010 | 5320 | 5320 | 5330 | 5320 | 952 |
| 522 | 20241205 | 110100 | 666574710 | 5350 | 5350 | 5350 | 5350 | 1556 |
| 523 | 20241205 | 110000 | 658250110 | 5340 | 5300 | 5350 | 5300 | 1092 |
| 524 | 20241205 | 105900 | 652428370 | 5290 | 5250 | 5290 | 5250 | 3460 |
| 525 | 20241205 | 105800 | 634229020 | 5230 | 5290 | 5290 | 5230 | 399 |
| 526 | 20241205 | 105700 | 632132470 | 5290 | 5280 | 5290 | 5280 | 1032 |
| 527 | 20241205 | 105600 | 626683070 | 5290 | 5270 | 5290 | 5270 | 1299 |
| 528 | 20241205 | 105500 | 619811380 | 5270 | 5250 | 5280 | 5250 | 596 |
| 529 | 20241205 | 105400 | 616677250 | 5250 | 5290 | 5290 | 5250 | 585 |
| 530 | 20241205 | 105300 | 613596130 | 5290 | 5290 | 5290 | 5290 | 0 |
| 531 | 20241205 | 105200 | 613596130 | 5290 | 5300 | 5300 | 5290 | 1021 |
| 532 | 20241205 | 105100 | 608194920 | 5300 | 5300 | 5300 | 5300 | 30 |
| 533 | 20241205 | 105000 | 608035920 | 5300 | 5310 | 5310 | 5300 | 821 |
| 534 | 20241205 | 104900 | 603683700 | 5310 | 5310 | 5310 | 5310 | 1000 |
| 535 | 20241205 | 104800 | 598373700 | 5300 | 5300 | 5300 | 5300 | 420 |
| 536 | 20241205 | 104700 | 596147700 | 5340 | 5310 | 5340 | 5300 | 1320 |
| 537 | 20241205 | 104600 | 589140340 | 5320 | 5350 | 5350 | 5320 | 1203 |
| 538 | 20241205 | 104500 | 582708180 | 5350 | 5350 | 5350 | 5350 | 1836 |
| 539 | 20241205 | 104400 | 572885580 | 5350 | 5330 | 5350 | 5330 | 1616 |
| 540 | 20241205 | 104300 | 564258190 | 5330 | 5330 | 5340 | 5330 | 1042 |
| 541 | 20241205 | 104200 | 558703110 | 5340 | 5340 | 5340 | 5330 | 580 |
| 542 | 20241205 | 104100 | 555610170 | 5330 | 5330 | 5340 | 5310 | 3103 |
| 543 | 20241205 | 104000 | 539070410 | 5330 | 5290 | 5330 | 5280 | 6574 |
| 544 | 20241205 | 103900 | 504189190 | 5290 | 5280 | 5290 | 5280 | 777 |
| 545 | 20241205 | 103800 | 500082020 | 5280 | 5290 | 5290 | 5280 | 30 |
| 546 | 20241205 | 103700 | 499923520 | 5290 | 5290 | 5290 | 5290 | 90 |
| 547 | 20241205 | 103600 | 499447420 | 5290 | 5290 | 5290 | 5260 | 659 |
| 548 | 20241205 | 103500 | 495969290 | 5290 | 5280 | 5300 | 5280 | 4655 |
| 549 | 20241205 | 103400 | 471355730 | 5270 | 5270 | 5270 | 5270 | 225 |
| 550 | 20241205 | 103300 | 470169980 | 5270 | 5260 | 5270 | 5260 | 2343 |
| 551 | 20241205 | 103200 | 457822470 | 5260 | 5260 | 5260 | 5260 | 580 |
| 552 | 20241205 | 103100 | 454771670 | 5260 | 5250 | 5260 | 5250 | 1373 |
| 553 | 20241205 | 103000 | 447551490 | 5250 | 5250 | 5250 | 5240 | 58 |
| 554 | 20241205 | 102900 | 447247060 | 5250 | 5250 | 5250 | 5250 | 69 |
| 555 | 20241205 | 102800 | 446884810 | 5260 | 5250 | 5260 | 5250 | 149 |
| 556 | 20241205 | 102700 | 446102360 | 5250 | 5250 | 5250 | 5250 | 10 |
| 557 | 20241205 | 102600 | 446049860 | 5260 | 5260 | 5260 | 5260 | 2 |
| 558 | 20241205 | 102500 | 446039340 | 5230 | 5230 | 5230 | 5230 | 239 |
| 559 | 20241205 | 102400 | 444789370 | 5250 | 5270 | 5270 | 5250 | 1360 |
| 560 | 20241205 | 102300 | 437641360 | 5270 | 5270 | 5270 | 5260 | 1513 |
| 561 | 20241205 | 102200 | 429681650 | 5260 | 5240 | 5260 | 5230 | 152 |
| 562 | 20241205 | 102100 | 428883300 | 5230 | 5260 | 5260 | 5230 | 1050 |
| 563 | 20241205 | 102000 | 423362330 | 5260 | 5270 | 5270 | 5260 | 371 |
| 564 | 20241205 | 101900 | 421407450 | 5270 | 5290 | 5290 | 5270 | 1082 |
| 565 | 20241205 | 101800 | 415691270 | 5290 | 5280 | 5290 | 5280 | 359 |
| 566 | 20241205 | 101700 | 413794980 | 5280 | 5280 | 5290 | 5280 | 849 |
| 567 | 20241205 | 101600 | 409306880 | 5300 | 5280 | 5300 | 5280 | 2333 |
| 568 | 20241205 | 101500 | 396964980 | 5280 | 5250 | 5280 | 5250 | 4443 |
| 569 | 20241205 | 101400 | 373546300 | 5250 | 5250 | 5250 | 5250 | 930 |
| 570 | 20241205 | 101300 | 368663800 | 5250 | 5230 | 5250 | 5230 | 288 |
| 571 | 20241205 | 101200 | 367153740 | 5230 | 5240 | 5240 | 5230 | 1692 |
| 572 | 20241205 | 101100 | 358304370 | 5220 | 5220 | 5220 | 5220 | 17 |
| 573 | 20241205 | 101000 | 358215630 | 5240 | 5220 | 5240 | 5220 | 50 |
| 574 | 20241205 | 100900 | 357953810 | 5220 | 5250 | 5260 | 5220 | 1727 |
| 575 | 20241205 | 100800 | 348890430 | 5250 | 5250 | 5250 | 5240 | 265 |
| 576 | 20241205 | 100700 | 347500180 | 5270 | 5270 | 5270 | 5260 | 521 |
| 577 | 20241205 | 100600 | 344755210 | 5270 | 5230 | 5270 | 5230 | 5028 |
| 578 | 20241205 | 100500 | 318359370 | 5230 | 5190 | 5240 | 5190 | 1165 |
| 579 | 20241205 | 100400 | 312270490 | 5190 | 5210 | 5210 | 5190 | 1003 |
| 580 | 20241205 | 100300 | 307048500 | 5220 | 5230 | 5230 | 5220 | 176 |
| 581 | 20241205 | 100200 | 306128030 | 5230 | 5210 | 5230 | 5210 | 521 |
| 582 | 20241205 | 100100 | 303403620 | 5220 | 5210 | 5220 | 5210 | 899 |
| 583 | 20241205 | 100000 | 298717830 | 5230 | 5140 | 5230 | 5140 | 5187 |
| 584 | 20241205 | 095900 | 271741320 | 5140 | 5160 | 5170 | 5140 | 1779 |
| 585 | 20241205 | 095800 | 262596280 | 5170 | 5170 | 5170 | 5170 | 0 |
| 586 | 20241205 | 095700 | 262596280 | 5170 | 5160 | 5170 | 5140 | 433 |
| 587 | 20241205 | 095600 | 260368360 | 5190 | 5180 | 5190 | 5160 | 39 |
| 588 | 20241205 | 095500 | 260166470 | 5180 | 5160 | 5180 | 5160 | 23 |
| 589 | 20241205 | 095400 | 260047390 | 5160 | 5170 | 5170 | 5160 | 1620 |
| 590 | 20241205 | 095300 | 251681670 | 5180 | 5190 | 5190 | 5180 | 1528 |
| 591 | 20241205 | 095200 | 243753860 | 5200 | 5200 | 5200 | 5200 | 4 |
| 592 | 20241205 | 095100 | 243733060 | 5200 | 5200 | 5200 | 5200 | 283 |
| 593 | 20241205 | 095000 | 242261460 | 5200 | 5190 | 5200 | 5190 | 814 |
| 594 | 20241205 | 094900 | 238028790 | 5190 | 5190 | 5190 | 5190 | 200 |
| 595 | 20241205 | 094800 | 236990790 | 5190 | 5230 | 5230 | 5190 | 1981 |
| 596 | 20241205 | 094700 | 226692720 | 5220 | 5210 | 5240 | 5200 | 3011 |
| 597 | 20241205 | 094600 | 210988600 | 5210 | 5240 | 5240 | 5210 | 1928 |
| 598 | 20241205 | 094500 | 200903820 | 5210 | 5190 | 5250 | 5190 | 5590 |
| 599 | 20241205 | 094400 | 171685100 | 5190 | 5140 | 5190 | 5140 | 2823 |
| 600 | 20241205 | 094300 | 157091700 | 5140 | 5150 | 5150 | 5130 | 580 |
| 601 | 20241205 | 094200 | 154111150 | 5150 | 5130 | 5170 | 5130 | 4119 |
| 602 | 20241205 | 094100 | 132919320 | 5110 | 5100 | 5140 | 5100 | 3000 |
| 603 | 20241205 | 094000 | 117582330 | 5040 | 5050 | 5120 | 5040 | 6136 |
| 604 | 20241205 | 093900 | 86353390 | 5050 | 5010 | 5050 | 5010 | 3311 |
| 605 | 20241205 | 093800 | 69694990 | 4955 | 5000 | 5000 | 4955 | 1753 |
| 606 | 20241205 | 093700 | 60933410 | 4995 | 4990 | 4995 | 4990 | 1011 |
| 607 | 20241205 | 093600 | 55884020 | 4950 | 4955 | 4955 | 4950 | 1100 |
| 608 | 20241205 | 093500 | 50438520 | 4955 | 4935 | 4955 | 4935 | 264 |
| 609 | 20241205 | 093400 | 49131955 | 4910 | 4915 | 4915 | 4910 | 81 |
| 610 | 20241205 | 093300 | 48734095 | 4910 | 4910 | 4910 | 4910 | 0 |
| 611 | 20241205 | 093200 | 48734095 | 4910 | 4910 | 4910 | 4910 | 0 |
| 612 | 20241205 | 093100 | 48734095 | 4910 | 4910 | 4910 | 4910 | 0 |
| 613 | 20241205 | 093000 | 48734095 | 4910 | 4910 | 4910 | 4910 | 0 |
| 614 | 20241205 | 092900 | 48734095 | 4910 | 4910 | 4910 | 4910 | 150 |
| 615 | 20241205 | 092800 | 47997595 | 4920 | 4920 | 4920 | 4920 | 100 |
| 616 | 20241205 | 092700 | 47505595 | 4915 | 4915 | 4915 | 4915 | 0 |
| 617 | 20241205 | 092600 | 47505595 | 4915 | 4915 | 4915 | 4915 | 0 |
| 618 | 20241205 | 092500 | 47505595 | 4915 | 4915 | 4915 | 4915 | 0 |
| 619 | 20241205 | 092400 | 47505595 | 4915 | 4915 | 4915 | 4915 | 728 |
| 620 | 20241205 | 092300 | 43927475 | 4900 | 4905 | 4905 | 4900 | 155 |
| 621 | 20241205 | 092200 | 43167410 | 4900 | 4895 | 4900 | 4895 | 350 |
| 622 | 20241205 | 092100 | 41452935 | 4905 | 4905 | 4905 | 4905 | 0 |
| 623 | 20241205 | 092000 | 41452935 | 4905 | 4905 | 4905 | 4905 | 0 |
| 624 | 20241205 | 091900 | 41452935 | 4905 | 4900 | 4905 | 4900 | 12 |
| 625 | 20241205 | 091800 | 41394115 | 4900 | 4900 | 4900 | 4875 | 609 |
| 626 | 20241205 | 091700 | 38411550 | 4880 | 4880 | 4905 | 4880 | 542 |
| 627 | 20241205 | 091600 | 35766540 | 4885 | 4890 | 4890 | 4885 | 1879 |
| 628 | 20241205 | 091500 | 26584125 | 4895 | 4940 | 4940 | 4895 | 1243 |
| 629 | 20241205 | 091400 | 20496850 | 4910 | 4945 | 4945 | 4910 | 228 |
| 630 | 20241205 | 091300 | 19377305 | 4910 | 4945 | 4945 | 4910 | 1082 |
| 631 | 20241205 | 091200 | 14053815 | 4945 | 4945 | 4945 | 4945 | 0 |
| 632 | 20241205 | 091100 | 14053815 | 4945 | 4915 | 4945 | 4915 | 13 |
| 633 | 20241205 | 091000 | 13989625 | 4945 | 4945 | 4945 | 4945 | 0 |
| 634 | 20241205 | 090900 | 13989625 | 4945 | 4925 | 4945 | 4915 | 1313 |
| 635 | 20241205 | 090800 | 7531590 | 4950 | 4950 | 4950 | 4950 | 6 |
| 636 | 20241205 | 090700 | 7501890 | 4950 | 4945 | 4950 | 4945 | 37 |
| 637 | 20241205 | 090600 | 7318840 | 4955 | 4955 | 4955 | 4955 | 1011 |
| 638 | 20241205 | 090500 | 2309335 | 4885 | 4885 | 4885 | 4885 | 0 |
| 639 | 20241205 | 090400 | 2309335 | 4885 | 4900 | 4970 | 4885 | 190 |
| 640 | 20241205 | 090300 | 1379325 | 4895 | 4895 | 4895 | 4895 | 2 |
| 641 | 20241205 | 090200 | 1369535 | 4950 | 4995 | 4995 | 4950 | 15 |
| 642 | 20241205 | 090100 | 1295060 | 5010 | 5010 | 5010 | 5010 | 0 |
| 643 | 20241205 | 090000 | 1295060 | 5010 | 5020 | 5020 | 5010 | 258 |