31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 3 | 20241205 | 193000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20241205 | 192900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20241205 | 192800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20241205 | 192700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20241205 | 192600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20241205 | 192500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20241205 | 192400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20241205 | 192300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20241205 | 192200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20241205 | 192100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20241205 | 192000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20241205 | 191900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20241205 | 191800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20241205 | 191700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20241205 | 191600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20241205 | 191500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20241205 | 191400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20241205 | 191300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20241205 | 191200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20241205 | 191100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20241205 | 191000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20241205 | 190900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20241205 | 190800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20241205 | 190700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20241205 | 190600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20241205 | 190500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20241205 | 190400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20241205 | 190300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20241205 | 190200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20241205 | 190100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 33 | 20241205 | 190000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20241205 | 185900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20241205 | 185800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20241205 | 185700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20241205 | 185600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20241205 | 185500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20241205 | 185400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20241205 | 185300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20241205 | 185200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20241205 | 185100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20241205 | 185000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20241205 | 184900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20241205 | 184800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20241205 | 184700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20241205 | 184600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20241205 | 184500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20241205 | 184400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20241205 | 184300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20241205 | 184200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20241205 | 184100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20241205 | 184000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20241205 | 183900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20241205 | 183800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20241205 | 183700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20241205 | 183600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20241205 | 183500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20241205 | 183400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20241205 | 183300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20241205 | 183200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20241205 | 183100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 63 | 20241205 | 183000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20241205 | 182900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20241205 | 182800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20241205 | 182700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20241205 | 182600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20241205 | 182500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20241205 | 182400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20241205 | 182300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20241205 | 182200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20241205 | 182100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20241205 | 182000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20241205 | 181900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20241205 | 181800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20241205 | 181700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20241205 | 181600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20241205 | 181500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20241205 | 181400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20241205 | 181300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20241205 | 181200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20241205 | 181100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20241205 | 181000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20241205 | 180900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20241205 | 180800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20241205 | 180700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20241205 | 180600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20241205 | 180500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20241205 | 180400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20241205 | 180300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20241205 | 180200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20241205 | 180100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 93 | 20241205 | 180000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20241205 | 175900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20241205 | 175800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20241205 | 175700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20241205 | 175600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20241205 | 175500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20241205 | 175400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20241205 | 175300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20241205 | 175200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20241205 | 175100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20241205 | 175000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20241205 | 174900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20241205 | 174800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20241205 | 174700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20241205 | 174600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20241205 | 174500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20241205 | 174400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20241205 | 174300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20241205 | 174200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20241205 | 174100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20241205 | 174000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20241205 | 173900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20241205 | 173800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20241205 | 173700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20241205 | 173600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20241205 | 173500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20241205 | 173400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20241205 | 173300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20241205 | 173200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20241205 | 173100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 123 | 20241205 | 173000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20241205 | 172900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20241205 | 172800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20241205 | 172700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20241205 | 172600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20241205 | 172500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20241205 | 172400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20241205 | 172300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20241205 | 172200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20241205 | 172100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20241205 | 172000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20241205 | 171900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20241205 | 171800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20241205 | 171700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20241205 | 171600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20241205 | 171500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20241205 | 171400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20241205 | 171300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20241205 | 171200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20241205 | 171100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20241205 | 171000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20241205 | 170900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20241205 | 170800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20241205 | 170700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20241205 | 170600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20241205 | 170500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20241205 | 170400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20241205 | 170300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20241205 | 170200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20241205 | 170100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 153 | 20241205 | 170000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20241205 | 165900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20241205 | 165800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20241205 | 165700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20241205 | 165600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20241205 | 165500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20241205 | 165400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20241205 | 165300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20241205 | 165200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20241205 | 165100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20241205 | 165000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20241205 | 164900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20241205 | 164800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20241205 | 164700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20241205 | 164600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20241205 | 164500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20241205 | 164400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20241205 | 164300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20241205 | 164200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20241205 | 164100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20241205 | 164000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20241205 | 163900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20241205 | 163800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20241205 | 163700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20241205 | 163600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20241205 | 163500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20241205 | 163400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20241205 | 163300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20241205 | 163200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20241205 | 163100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 183 | 20241205 | 163000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20241205 | 162900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20241205 | 162800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20241205 | 162700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20241205 | 162600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20241205 | 162500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20241205 | 162400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20241205 | 162300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20241205 | 162200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20241205 | 162100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20241205 | 162000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20241205 | 161900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20241205 | 161800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20241205 | 161700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20241205 | 161600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20241205 | 161500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20241205 | 161400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20241205 | 161300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20241205 | 161200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20241205 | 161100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20241205 | 161000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 204 | 20241205 | 160900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20241205 | 160800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20241205 | 160700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20241205 | 160600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20241205 | 160500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20241205 | 160400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 210 | 20241205 | 160300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 211 | 20241205 | 160200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 212 | 20241205 | 160100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 213 | 20241205 | 160000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 214 | 20241205 | 155900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 215 | 20241205 | 155800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20241205 | 155700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20241205 | 155600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20241205 | 155500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20241205 | 155400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20241205 | 155300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20241205 | 155200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20241205 | 155100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20241205 | 155000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20241205 | 154900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20241205 | 154800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 226 | 20241205 | 154700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 227 | 20241205 | 154600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 228 | 20241205 | 154500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 229 | 20241205 | 154400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 230 | 20241205 | 154300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 231 | 20241205 | 154200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 232 | 20241205 | 154100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 233 | 20241205 | 154000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 234 | 20241205 | 153900 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 235 | 20241205 | 153800 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 236 | 20241205 | 153700 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 237 | 20241205 | 153600 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 238 | 20241205 | 153500 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 239 | 20241205 | 153400 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 240 | 20241205 | 153300 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 241 | 20241205 | 153200 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 0 |
| 242 | 20241205 | 153100 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 243 | 20241205 | 153000 | 1062049680 | 2390 | 2390 | 2390 | 2390 | 6830 |
| 244 | 20241205 | 152900 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 245 | 20241205 | 152800 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 246 | 20241205 | 152700 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 247 | 20241205 | 152600 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 248 | 20241205 | 152500 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 249 | 20241205 | 152400 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 250 | 20241205 | 152300 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 251 | 20241205 | 152200 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 252 | 20241205 | 152100 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 253 | 20241205 | 152000 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 254 | 20241205 | 151900 | 1045725980 | 2390 | 2390 | 2390 | 2390 | 500 |
| 255 | 20241205 | 151800 | 1044530980 | 2390 | 2385 | 2390 | 2385 | 313 |
| 256 | 20241205 | 151700 | 1043784470 | 2390 | 2390 | 2390 | 2390 | 49 |
| 257 | 20241205 | 151600 | 1043667360 | 2390 | 2390 | 2390 | 2390 | 50 |
| 258 | 20241205 | 151500 | 1043547860 | 2390 | 2385 | 2390 | 2385 | 160 |
| 259 | 20241205 | 151400 | 1043166255 | 2385 | 2385 | 2385 | 2385 | 108 |
| 260 | 20241205 | 151300 | 1042908675 | 2390 | 2390 | 2395 | 2390 | 664 |
| 261 | 20241205 | 151200 | 1041321710 | 2395 | 2395 | 2395 | 2395 | 22 |
| 262 | 20241205 | 151100 | 1041269020 | 2395 | 2395 | 2395 | 2395 | 0 |
| 263 | 20241205 | 151000 | 1041269020 | 2395 | 2395 | 2395 | 2390 | 190 |
| 264 | 20241205 | 150900 | 1040814910 | 2390 | 2390 | 2390 | 2390 | 200 |
| 265 | 20241205 | 150800 | 1040336910 | 2395 | 2395 | 2395 | 2395 | 1 |
| 266 | 20241205 | 150700 | 1040334515 | 2385 | 2385 | 2385 | 2385 | 0 |
| 267 | 20241205 | 150600 | 1040334515 | 2385 | 2385 | 2385 | 2385 | 1 |
| 268 | 20241205 | 150500 | 1040332130 | 2385 | 2385 | 2385 | 2385 | 1128 |
| 269 | 20241205 | 150400 | 1037641850 | 2395 | 2395 | 2395 | 2395 | 829 |
| 270 | 20241205 | 150300 | 1035656395 | 2395 | 2390 | 2395 | 2390 | 3095 |
| 271 | 20241205 | 150200 | 1028253240 | 2390 | 2390 | 2390 | 2390 | 0 |
| 272 | 20241205 | 150100 | 1028253240 | 2390 | 2390 | 2390 | 2390 | 488 |
| 273 | 20241205 | 150000 | 1027086920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 274 | 20241205 | 145900 | 1027086920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 275 | 20241205 | 145800 | 1027086920 | 2390 | 2390 | 2390 | 2390 | 1 |
| 276 | 20241205 | 145700 | 1027084530 | 2380 | 2380 | 2380 | 2380 | 701 |
| 277 | 20241205 | 145600 | 1025416150 | 2380 | 2380 | 2390 | 2380 | 451 |
| 278 | 20241205 | 145500 | 1024338370 | 2380 | 2380 | 2385 | 2375 | 966 |
| 279 | 20241205 | 145400 | 1022040540 | 2375 | 2375 | 2375 | 2370 | 1630 |
| 280 | 20241205 | 145300 | 1018177300 | 2375 | 2375 | 2375 | 2375 | 263 |
| 281 | 20241205 | 145200 | 1017552675 | 2375 | 2375 | 2375 | 2375 | 2 |
| 282 | 20241205 | 145100 | 1017547925 | 2375 | 2375 | 2375 | 2375 | 969 |
| 283 | 20241205 | 145000 | 1015246550 | 2375 | 2370 | 2375 | 2370 | 1185 |
| 284 | 20241205 | 144900 | 1012437680 | 2375 | 2375 | 2375 | 2370 | 1166 |
| 285 | 20241205 | 144800 | 1009673430 | 2375 | 2380 | 2380 | 2370 | 2776 |
| 286 | 20241205 | 144700 | 1003083360 | 2375 | 2375 | 2375 | 2375 | 1132 |
| 287 | 20241205 | 144600 | 1000394860 | 2380 | 2380 | 2380 | 2380 | 3427 |
| 288 | 20241205 | 144500 | 992238600 | 2385 | 2385 | 2385 | 2385 | 0 |
| 289 | 20241205 | 144400 | 992238600 | 2385 | 2385 | 2385 | 2385 | 20 |
| 290 | 20241205 | 144300 | 992190900 | 2385 | 2385 | 2385 | 2385 | 4343 |
| 291 | 20241205 | 144200 | 981832845 | 2385 | 2385 | 2385 | 2385 | 900 |
| 292 | 20241205 | 144100 | 979686345 | 2385 | 2385 | 2385 | 2385 | 5 |
| 293 | 20241205 | 144000 | 979674420 | 2385 | 2385 | 2385 | 2385 | 603 |
| 294 | 20241205 | 143900 | 978236265 | 2395 | 2395 | 2395 | 2395 | 132 |
| 295 | 20241205 | 143800 | 977920125 | 2385 | 2385 | 2395 | 2385 | 1946 |
| 296 | 20241205 | 143700 | 973278900 | 2385 | 2385 | 2385 | 2385 | 0 |
| 297 | 20241205 | 143600 | 973278900 | 2385 | 2385 | 2385 | 2385 | 2 |
| 298 | 20241205 | 143500 | 973274130 | 2385 | 2385 | 2385 | 2385 | 7 |
| 299 | 20241205 | 143400 | 973257435 | 2395 | 2395 | 2395 | 2385 | 1012 |
| 300 | 20241205 | 143300 | 970843695 | 2395 | 2395 | 2395 | 2395 | 0 |
| 301 | 20241205 | 143200 | 970843695 | 2395 | 2395 | 2395 | 2395 | 0 |
| 302 | 20241205 | 143100 | 970843695 | 2395 | 2395 | 2395 | 2395 | 300 |
| 303 | 20241205 | 143000 | 970125195 | 2400 | 2395 | 2400 | 2385 | 4102 |
| 304 | 20241205 | 142900 | 960318715 | 2400 | 2395 | 2400 | 2395 | 395 |
| 305 | 20241205 | 142800 | 959372680 | 2395 | 2395 | 2395 | 2395 | 9 |
| 306 | 20241205 | 142700 | 959351125 | 2395 | 2395 | 2395 | 2395 | 593 |
| 307 | 20241205 | 142600 | 957930890 | 2395 | 2395 | 2395 | 2395 | 0 |
| 308 | 20241205 | 142500 | 957930890 | 2395 | 2395 | 2395 | 2395 | 200 |
| 309 | 20241205 | 142400 | 957451890 | 2395 | 2395 | 2395 | 2395 | 0 |
| 310 | 20241205 | 142300 | 957451890 | 2395 | 2395 | 2395 | 2395 | 0 |
| 311 | 20241205 | 142200 | 957451890 | 2395 | 2395 | 2395 | 2395 | 0 |
| 312 | 20241205 | 142100 | 957451890 | 2395 | 2395 | 2395 | 2395 | 3 |
| 313 | 20241205 | 142000 | 957444705 | 2395 | 2390 | 2395 | 2390 | 602 |
| 314 | 20241205 | 141900 | 956005920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 315 | 20241205 | 141800 | 956005920 | 2390 | 2390 | 2390 | 2390 | 466 |
| 316 | 20241205 | 141700 | 954892180 | 2395 | 2395 | 2395 | 2395 | 109 |
| 317 | 20241205 | 141600 | 954631125 | 2390 | 2390 | 2390 | 2390 | 1721 |
| 318 | 20241205 | 141500 | 950517935 | 2390 | 2390 | 2390 | 2390 | 3940 |
| 319 | 20241205 | 141400 | 941101335 | 2390 | 2390 | 2390 | 2390 | 1782 |
| 320 | 20241205 | 141300 | 936842355 | 2390 | 2390 | 2390 | 2390 | 1595 |
| 321 | 20241205 | 141200 | 933030305 | 2395 | 2395 | 2395 | 2395 | 90 |
| 322 | 20241205 | 141100 | 932814755 | 2395 | 2395 | 2395 | 2395 | 0 |
| 323 | 20241205 | 141000 | 932814755 | 2395 | 2390 | 2395 | 2390 | 5419 |
| 324 | 20241205 | 140900 | 919861580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 325 | 20241205 | 140800 | 919861580 | 2400 | 2400 | 2400 | 2400 | 41 |
| 326 | 20241205 | 140700 | 919763180 | 2395 | 2395 | 2395 | 2395 | 0 |
| 327 | 20241205 | 140600 | 919763180 | 2395 | 2395 | 2395 | 2395 | 507 |
| 328 | 20241205 | 140500 | 918548915 | 2400 | 2395 | 2400 | 2395 | 2 |
| 329 | 20241205 | 140400 | 918544120 | 2400 | 2400 | 2400 | 2400 | 141 |
| 330 | 20241205 | 140300 | 918205720 | 2405 | 2405 | 2405 | 2405 | 1 |
| 331 | 20241205 | 140200 | 918203315 | 2405 | 2405 | 2405 | 2405 | 1 |
| 332 | 20241205 | 140100 | 918200910 | 2405 | 2405 | 2405 | 2405 | 0 |
| 333 | 20241205 | 140000 | 918200910 | 2405 | 2405 | 2405 | 2405 | 30 |
| 334 | 20241205 | 135900 | 918128760 | 2400 | 2400 | 2400 | 2400 | 1250 |
| 335 | 20241205 | 135800 | 915128760 | 2400 | 2400 | 2400 | 2400 | 11 |
| 336 | 20241205 | 135700 | 915102360 | 2405 | 2390 | 2405 | 2390 | 2 |
| 337 | 20241205 | 135600 | 915097565 | 2400 | 2400 | 2400 | 2400 | 0 |
| 338 | 20241205 | 135500 | 915097565 | 2400 | 2400 | 2400 | 2400 | 0 |
| 339 | 20241205 | 135400 | 915097565 | 2400 | 2400 | 2400 | 2400 | 50 |
| 340 | 20241205 | 135300 | 914977565 | 2400 | 2400 | 2400 | 2400 | 0 |
| 341 | 20241205 | 135200 | 914977565 | 2400 | 2400 | 2400 | 2400 | 58 |
| 342 | 20241205 | 135100 | 914838365 | 2400 | 2400 | 2400 | 2400 | 21 |
| 343 | 20241205 | 135000 | 914787965 | 2390 | 2395 | 2395 | 2390 | 2235 |
| 344 | 20241205 | 134900 | 909445790 | 2395 | 2395 | 2395 | 2395 | 90 |
| 345 | 20241205 | 134800 | 909230240 | 2395 | 2395 | 2395 | 2395 | 743 |
| 346 | 20241205 | 134700 | 907450755 | 2395 | 2395 | 2395 | 2395 | 0 |
| 347 | 20241205 | 134600 | 907450755 | 2395 | 2395 | 2395 | 2395 | 0 |
| 348 | 20241205 | 134500 | 907450755 | 2395 | 2395 | 2395 | 2395 | 1496 |
| 349 | 20241205 | 134400 | 903867835 | 2395 | 2395 | 2395 | 2395 | 30 |
| 350 | 20241205 | 134300 | 903795985 | 2400 | 2400 | 2400 | 2400 | 0 |
| 351 | 20241205 | 134200 | 903795985 | 2400 | 2400 | 2400 | 2400 | 84 |
| 352 | 20241205 | 134100 | 903594385 | 2395 | 2395 | 2395 | 2395 | 0 |
| 353 | 20241205 | 134000 | 903594385 | 2395 | 2395 | 2395 | 2395 | 1 |
| 354 | 20241205 | 133900 | 903591990 | 2400 | 2400 | 2400 | 2400 | 720 |
| 355 | 20241205 | 133800 | 901863990 | 2400 | 2400 | 2400 | 2400 | 792 |
| 356 | 20241205 | 133700 | 899963190 | 2405 | 2405 | 2405 | 2405 | 3 |
| 357 | 20241205 | 133600 | 899955975 | 2405 | 2405 | 2405 | 2405 | 55 |
| 358 | 20241205 | 133500 | 899823700 | 2410 | 2410 | 2410 | 2410 | 0 |
| 359 | 20241205 | 133400 | 899823700 | 2410 | 2410 | 2410 | 2410 | 0 |
| 360 | 20241205 | 133300 | 899823700 | 2410 | 2410 | 2410 | 2410 | 0 |
| 361 | 20241205 | 133200 | 899823700 | 2410 | 2410 | 2410 | 2400 | 13 |
| 362 | 20241205 | 133100 | 899792380 | 2400 | 2410 | 2410 | 2400 | 58 |
| 363 | 20241205 | 133000 | 899652620 | 2400 | 2400 | 2400 | 2400 | 500 |
| 364 | 20241205 | 132900 | 898452620 | 2410 | 2400 | 2410 | 2400 | 1117 |
| 365 | 20241205 | 132800 | 895761820 | 2400 | 2400 | 2400 | 2400 | 100 |
| 366 | 20241205 | 132700 | 895521820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 367 | 20241205 | 132600 | 895521820 | 2400 | 2400 | 2400 | 2400 | 100 |
| 368 | 20241205 | 132500 | 895281820 | 2400 | 2400 | 2400 | 2400 | 145 |
| 369 | 20241205 | 132400 | 894933820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 370 | 20241205 | 132300 | 894933820 | 2400 | 2400 | 2400 | 2400 | 0 |
| 371 | 20241205 | 132200 | 894933820 | 2400 | 2400 | 2400 | 2400 | 446 |
| 372 | 20241205 | 132100 | 893863420 | 2410 | 2410 | 2410 | 2410 | 2 |
| 373 | 20241205 | 132000 | 893858600 | 2410 | 2410 | 2410 | 2410 | 10 |
| 374 | 20241205 | 131900 | 893834500 | 2400 | 2400 | 2400 | 2400 | 500 |
| 375 | 20241205 | 131800 | 892634500 | 2410 | 2410 | 2410 | 2410 | 0 |
| 376 | 20241205 | 131700 | 892634500 | 2410 | 2410 | 2410 | 2410 | 712 |
| 377 | 20241205 | 131600 | 890918580 | 2410 | 2410 | 2410 | 2410 | 303 |
| 378 | 20241205 | 131500 | 890188350 | 2410 | 2415 | 2415 | 2410 | 1097 |
| 379 | 20241205 | 131400 | 887539580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 380 | 20241205 | 131300 | 887539580 | 2420 | 2420 | 2420 | 2420 | 20 |
| 381 | 20241205 | 131200 | 887491180 | 2420 | 2415 | 2420 | 2415 | 5281 |
| 382 | 20241205 | 131100 | 874737495 | 2415 | 2415 | 2420 | 2415 | 43 |
| 383 | 20241205 | 131000 | 874633645 | 2420 | 2425 | 2425 | 2420 | 421 |
| 384 | 20241205 | 130900 | 873614570 | 2425 | 2425 | 2425 | 2425 | 1795 |
| 385 | 20241205 | 130800 | 869261695 | 2425 | 2425 | 2425 | 2425 | 1500 |
| 386 | 20241205 | 130700 | 865624195 | 2410 | 2405 | 2425 | 2405 | 2004 |
| 387 | 20241205 | 130600 | 860764570 | 2405 | 2425 | 2425 | 2405 | 12 |
| 388 | 20241205 | 130500 | 860735510 | 2425 | 2425 | 2425 | 2425 | 2000 |
| 389 | 20241205 | 130400 | 855885510 | 2425 | 2425 | 2425 | 2425 | 10 |
| 390 | 20241205 | 130300 | 855861260 | 2425 | 2425 | 2425 | 2425 | 3 |
| 391 | 20241205 | 130200 | 855853985 | 2405 | 2405 | 2405 | 2405 | 3 |
| 392 | 20241205 | 130100 | 855846770 | 2425 | 2420 | 2425 | 2420 | 3000 |
| 393 | 20241205 | 130000 | 848577615 | 2405 | 2420 | 2420 | 2405 | 1226 |
| 394 | 20241205 | 125900 | 845624585 | 2420 | 2410 | 2420 | 2410 | 1264 |
| 395 | 20241205 | 125800 | 842578335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 396 | 20241205 | 125700 | 842578335 | 2410 | 2410 | 2410 | 2410 | 0 |
| 397 | 20241205 | 125600 | 842578335 | 2410 | 2410 | 2410 | 2410 | 1 |
| 398 | 20241205 | 125500 | 842575925 | 2425 | 2425 | 2425 | 2425 | 3 |
| 399 | 20241205 | 125400 | 842568650 | 2410 | 2410 | 2410 | 2410 | 65 |
| 400 | 20241205 | 125300 | 842412000 | 2425 | 2425 | 2425 | 2425 | 2600 |
| 401 | 20241205 | 125200 | 836107000 | 2425 | 2420 | 2425 | 2420 | 709 |
| 402 | 20241205 | 125100 | 834391215 | 2420 | 2420 | 2420 | 2420 | 138 |
| 403 | 20241205 | 125000 | 834057255 | 2420 | 2415 | 2420 | 2415 | 2063 |
| 404 | 20241205 | 124900 | 829064900 | 2410 | 2410 | 2410 | 2410 | 37 |
| 405 | 20241205 | 124800 | 828975730 | 2405 | 2405 | 2410 | 2405 | 3812 |
| 406 | 20241205 | 124700 | 819797370 | 2410 | 2410 | 2410 | 2410 | 33 |
| 407 | 20241205 | 124600 | 819717840 | 2410 | 2410 | 2410 | 2410 | 500 |
| 408 | 20241205 | 124500 | 818512840 | 2405 | 2405 | 2405 | 2405 | 612 |
| 409 | 20241205 | 124400 | 817040980 | 2410 | 2410 | 2410 | 2410 | 45 |
| 410 | 20241205 | 124300 | 816932530 | 2410 | 2410 | 2410 | 2410 | 50 |
| 411 | 20241205 | 124200 | 816812030 | 2410 | 2410 | 2410 | 2410 | 786 |
| 412 | 20241205 | 124100 | 814917770 | 2410 | 2410 | 2410 | 2410 | 300 |
| 413 | 20241205 | 124000 | 814194770 | 2410 | 2410 | 2410 | 2410 | 0 |
| 414 | 20241205 | 123900 | 814194770 | 2410 | 2410 | 2410 | 2410 | 1 |
| 415 | 20241205 | 123800 | 814192360 | 2410 | 2410 | 2410 | 2410 | 0 |
| 416 | 20241205 | 123700 | 814192360 | 2410 | 2415 | 2415 | 2410 | 101 |
| 417 | 20241205 | 123600 | 813948890 | 2415 | 2415 | 2415 | 2415 | 30 |
| 418 | 20241205 | 123500 | 813876440 | 2415 | 2415 | 2415 | 2415 | 1084 |
| 419 | 20241205 | 123400 | 811258580 | 2415 | 2410 | 2415 | 2410 | 100 |
| 420 | 20241205 | 123300 | 811017085 | 2410 | 2410 | 2410 | 2410 | 267 |
| 421 | 20241205 | 123200 | 810373615 | 2410 | 2405 | 2410 | 2405 | 5032 |
| 422 | 20241205 | 123100 | 798266300 | 2405 | 2405 | 2405 | 2405 | 0 |
| 423 | 20241205 | 123000 | 798266300 | 2405 | 2405 | 2405 | 2405 | 166 |
| 424 | 20241205 | 122900 | 797867070 | 2395 | 2395 | 2395 | 2395 | 1 |
| 425 | 20241205 | 122800 | 797864675 | 2395 | 2395 | 2395 | 2395 | 5 |
| 426 | 20241205 | 122700 | 797852700 | 2395 | 2400 | 2400 | 2395 | 420 |
| 427 | 20241205 | 122600 | 796844860 | 2400 | 2400 | 2400 | 2400 | 255 |
| 428 | 20241205 | 122500 | 796232860 | 2400 | 2400 | 2400 | 2400 | 255 |
| 429 | 20241205 | 122400 | 795620860 | 2405 | 2405 | 2405 | 2405 | 462 |
| 430 | 20241205 | 122300 | 794509750 | 2410 | 2410 | 2410 | 2410 | 0 |
| 431 | 20241205 | 122200 | 794509750 | 2410 | 2410 | 2410 | 2410 | 1014 |
| 432 | 20241205 | 122100 | 792066010 | 2410 | 2410 | 2410 | 2410 | 200 |
| 433 | 20241205 | 122000 | 791584010 | 2410 | 2410 | 2410 | 2410 | 600 |
| 434 | 20241205 | 121900 | 790138010 | 2405 | 2410 | 2410 | 2405 | 1346 |
| 435 | 20241205 | 121800 | 786899530 | 2410 | 2410 | 2410 | 2410 | 3 |
| 436 | 20241205 | 121700 | 786892300 | 2410 | 2410 | 2410 | 2410 | 850 |
| 437 | 20241205 | 121600 | 784843800 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 438 | 20241205 | 121500 | 782433800 | 2410 | 2410 | 2410 | 2410 | 243 |
| 439 | 20241205 | 121400 | 781848170 | 2410 | 2410 | 2410 | 2410 | 6 |
| 440 | 20241205 | 121300 | 781833710 | 2415 | 2410 | 2415 | 2410 | 726 |
| 441 | 20241205 | 121200 | 780081920 | 2415 | 2415 | 2415 | 2415 | 47 |
| 442 | 20241205 | 121100 | 779968415 | 2410 | 2410 | 2410 | 2410 | 801 |
| 443 | 20241205 | 121000 | 778038005 | 2410 | 2410 | 2410 | 2410 | 171 |
| 444 | 20241205 | 120900 | 777625895 | 2410 | 2410 | 2410 | 2410 | 140 |
| 445 | 20241205 | 120800 | 777288495 | 2405 | 2410 | 2415 | 2405 | 4181 |
| 446 | 20241205 | 120700 | 767220270 | 2410 | 2410 | 2410 | 2410 | 1254 |
| 447 | 20241205 | 120600 | 764198130 | 2405 | 2410 | 2410 | 2405 | 204 |
| 448 | 20241205 | 120500 | 763707490 | 2405 | 2405 | 2405 | 2405 | 26 |
| 449 | 20241205 | 120400 | 763644960 | 2405 | 2405 | 2405 | 2405 | 25 |
| 450 | 20241205 | 120300 | 763584835 | 2400 | 2400 | 2400 | 2400 | 0 |
| 451 | 20241205 | 120200 | 763584835 | 2400 | 2400 | 2400 | 2400 | 0 |
| 452 | 20241205 | 120100 | 763584835 | 2400 | 2400 | 2400 | 2400 | 0 |
| 453 | 20241205 | 120000 | 763584835 | 2400 | 2400 | 2400 | 2400 | 146 |
| 454 | 20241205 | 115900 | 763234435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 455 | 20241205 | 115800 | 763234435 | 2400 | 2400 | 2400 | 2400 | 85 |
| 456 | 20241205 | 115700 | 763030435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 457 | 20241205 | 115600 | 763030435 | 2400 | 2400 | 2400 | 2400 | 0 |
| 458 | 20241205 | 115500 | 763030435 | 2400 | 2400 | 2400 | 2400 | 290 |
| 459 | 20241205 | 115400 | 762334435 | 2400 | 2400 | 2400 | 2400 | 30 |
| 460 | 20241205 | 115300 | 762262435 | 2400 | 2410 | 2410 | 2400 | 3201 |
| 461 | 20241205 | 115200 | 754580025 | 2400 | 2400 | 2400 | 2400 | 0 |
| 462 | 20241205 | 115100 | 754580025 | 2400 | 2400 | 2400 | 2400 | 200 |
| 463 | 20241205 | 115000 | 754100025 | 2400 | 2400 | 2400 | 2400 | 1 |
| 464 | 20241205 | 114900 | 754097625 | 2400 | 2400 | 2400 | 2400 | 118 |
| 465 | 20241205 | 114800 | 753814425 | 2400 | 2400 | 2400 | 2400 | 818 |
| 466 | 20241205 | 114700 | 751851225 | 2400 | 2400 | 2400 | 2400 | 0 |
| 467 | 20241205 | 114600 | 751851225 | 2400 | 2400 | 2400 | 2400 | 1 |
| 468 | 20241205 | 114500 | 751848825 | 2395 | 2395 | 2395 | 2395 | 201 |
| 469 | 20241205 | 114400 | 751367430 | 2400 | 2390 | 2400 | 2390 | 209 |
| 470 | 20241205 | 114300 | 750867830 | 2390 | 2390 | 2390 | 2390 | 3 |
| 471 | 20241205 | 114200 | 750860660 | 2390 | 2395 | 2395 | 2390 | 587 |
| 472 | 20241205 | 114100 | 749457295 | 2395 | 2400 | 2400 | 2395 | 2687 |
| 473 | 20241205 | 114000 | 743021925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 474 | 20241205 | 113900 | 743021925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 475 | 20241205 | 113800 | 743021925 | 2400 | 2400 | 2400 | 2400 | 249 |
| 476 | 20241205 | 113700 | 742424325 | 2400 | 2400 | 2400 | 2400 | 303 |
| 477 | 20241205 | 113600 | 741697125 | 2400 | 2400 | 2400 | 2400 | 1004 |
| 478 | 20241205 | 113500 | 739287525 | 2400 | 2400 | 2400 | 2400 | 360 |
| 479 | 20241205 | 113400 | 738423525 | 2400 | 2400 | 2400 | 2400 | 50 |
| 480 | 20241205 | 113300 | 738303525 | 2400 | 2400 | 2400 | 2400 | 1056 |
| 481 | 20241205 | 113200 | 735769125 | 2400 | 2400 | 2400 | 2395 | 1312 |
| 482 | 20241205 | 113100 | 732620330 | 2400 | 2400 | 2400 | 2400 | 0 |
| 483 | 20241205 | 113000 | 732620330 | 2400 | 2400 | 2400 | 2400 | 10 |
| 484 | 20241205 | 112900 | 732596330 | 2400 | 2400 | 2400 | 2400 | 2 |
| 485 | 20241205 | 112800 | 732591530 | 2400 | 2400 | 2400 | 2400 | 110 |
| 486 | 20241205 | 112700 | 732327530 | 2400 | 2400 | 2400 | 2400 | 34 |
| 487 | 20241205 | 112600 | 732245930 | 2400 | 2400 | 2400 | 2400 | 43 |
| 488 | 20241205 | 112500 | 732142730 | 2400 | 2400 | 2400 | 2400 | 209 |
| 489 | 20241205 | 112400 | 731641130 | 2400 | 2400 | 2400 | 2400 | 0 |
| 490 | 20241205 | 112300 | 731641130 | 2400 | 2400 | 2400 | 2400 | 371 |
| 491 | 20241205 | 112200 | 730750730 | 2400 | 2390 | 2400 | 2390 | 350 |
| 492 | 20241205 | 112100 | 729914155 | 2390 | 2390 | 2390 | 2390 | 500 |
| 493 | 20241205 | 112000 | 728719155 | 2380 | 2385 | 2385 | 2380 | 50 |
| 494 | 20241205 | 111900 | 728600145 | 2385 | 2385 | 2385 | 2385 | 152 |
| 495 | 20241205 | 111800 | 728237625 | 2385 | 2385 | 2385 | 2385 | 169 |
| 496 | 20241205 | 111700 | 727834560 | 2380 | 2380 | 2380 | 2380 | 3 |
| 497 | 20241205 | 111600 | 727827420 | 2375 | 2375 | 2375 | 2375 | 0 |
| 498 | 20241205 | 111500 | 727827420 | 2375 | 2385 | 2385 | 2375 | 395 |
| 499 | 20241205 | 111400 | 726887570 | 2395 | 2395 | 2395 | 2395 | 316 |
| 500 | 20241205 | 111300 | 726130750 | 2395 | 2395 | 2395 | 2395 | 0 |
| 501 | 20241205 | 111200 | 726130750 | 2395 | 2395 | 2395 | 2395 | 132 |
| 502 | 20241205 | 111100 | 725814610 | 2385 | 2385 | 2395 | 2385 | 7 |
| 503 | 20241205 | 111000 | 725797905 | 2390 | 2380 | 2390 | 2375 | 327 |
| 504 | 20241205 | 110900 | 725020125 | 2385 | 2380 | 2385 | 2380 | 153 |
| 505 | 20241205 | 110800 | 724655280 | 2385 | 2385 | 2385 | 2385 | 0 |
| 506 | 20241205 | 110700 | 724655280 | 2385 | 2385 | 2385 | 2385 | 10 |
| 507 | 20241205 | 110600 | 724631430 | 2385 | 2375 | 2385 | 2375 | 101 |
| 508 | 20241205 | 110500 | 724391545 | 2385 | 2385 | 2385 | 2385 | 1 |
| 509 | 20241205 | 110400 | 724389160 | 2385 | 2385 | 2385 | 2375 | 2797 |
| 510 | 20241205 | 110300 | 717744895 | 2385 | 2385 | 2385 | 2385 | 0 |
| 511 | 20241205 | 110200 | 717744895 | 2385 | 2385 | 2385 | 2385 | 13 |
| 512 | 20241205 | 110100 | 717713890 | 2385 | 2385 | 2385 | 2385 | 0 |
| 513 | 20241205 | 110000 | 717713890 | 2385 | 2385 | 2385 | 2385 | 200 |
| 514 | 20241205 | 105900 | 717236890 | 2385 | 2385 | 2385 | 2385 | 0 |
| 515 | 20241205 | 105800 | 717236890 | 2385 | 2385 | 2385 | 2385 | 0 |
| 516 | 20241205 | 105700 | 717236890 | 2385 | 2385 | 2385 | 2385 | 1 |
| 517 | 20241205 | 105600 | 717234505 | 2375 | 2375 | 2375 | 2375 | 100 |
| 518 | 20241205 | 105500 | 716997005 | 2375 | 2380 | 2380 | 2375 | 1084 |
| 519 | 20241205 | 105400 | 714422225 | 2380 | 2385 | 2385 | 2375 | 3438 |
| 520 | 20241205 | 105300 | 706242800 | 2385 | 2385 | 2385 | 2385 | 1482 |
| 521 | 20241205 | 105200 | 702708230 | 2385 | 2385 | 2385 | 2385 | 4 |
| 522 | 20241205 | 105100 | 702698690 | 2390 | 2390 | 2390 | 2390 | 0 |
| 523 | 20241205 | 105000 | 702698690 | 2390 | 2390 | 2390 | 2390 | 157 |
| 524 | 20241205 | 104900 | 702323460 | 2390 | 2390 | 2390 | 2390 | 0 |
| 525 | 20241205 | 104800 | 702323460 | 2390 | 2395 | 2395 | 2390 | 809 |
| 526 | 20241205 | 104700 | 700389850 | 2395 | 2395 | 2395 | 2395 | 1 |
| 527 | 20241205 | 104600 | 700387455 | 2395 | 2395 | 2395 | 2395 | 0 |
| 528 | 20241205 | 104500 | 700387455 | 2395 | 2400 | 2400 | 2395 | 501 |
| 529 | 20241205 | 104400 | 699185060 | 2400 | 2400 | 2400 | 2400 | 395 |
| 530 | 20241205 | 104300 | 698237060 | 2400 | 2410 | 2410 | 2390 | 4102 |
| 531 | 20241205 | 104200 | 688408435 | 2410 | 2400 | 2410 | 2400 | 2180 |
| 532 | 20241205 | 104100 | 683174635 | 2400 | 2400 | 2400 | 2400 | 1383 |
| 533 | 20241205 | 104000 | 679855435 | 2400 | 2400 | 2400 | 2400 | 2030 |
| 534 | 20241205 | 103900 | 674983435 | 2400 | 2400 | 2400 | 2400 | 7 |
| 535 | 20241205 | 103800 | 674966635 | 2400 | 2395 | 2400 | 2395 | 341 |
| 536 | 20241205 | 103700 | 674149190 | 2395 | 2395 | 2395 | 2395 | 0 |
| 537 | 20241205 | 103600 | 674149190 | 2395 | 2395 | 2395 | 2395 | 3 |
| 538 | 20241205 | 103500 | 674142005 | 2390 | 2390 | 2390 | 2390 | 0 |
| 539 | 20241205 | 103400 | 674142005 | 2390 | 2390 | 2390 | 2390 | 212 |
| 540 | 20241205 | 103300 | 673635325 | 2395 | 2395 | 2395 | 2395 | 100 |
| 541 | 20241205 | 103200 | 673395825 | 2395 | 2395 | 2395 | 2395 | 0 |
| 542 | 20241205 | 103100 | 673395825 | 2395 | 2380 | 2395 | 2380 | 3044 |
| 543 | 20241205 | 103000 | 666115895 | 2380 | 2380 | 2380 | 2380 | 0 |
| 544 | 20241205 | 102900 | 666115895 | 2380 | 2380 | 2380 | 2380 | 1 |
| 545 | 20241205 | 102800 | 666113515 | 2380 | 2380 | 2380 | 2380 | 300 |
| 546 | 20241205 | 102700 | 665399515 | 2385 | 2380 | 2385 | 2380 | 488 |
| 547 | 20241205 | 102600 | 664235795 | 2380 | 2380 | 2380 | 2380 | 625 |
| 548 | 20241205 | 102500 | 662748295 | 2385 | 2385 | 2385 | 2385 | 437 |
| 549 | 20241205 | 102400 | 661706050 | 2385 | 2395 | 2395 | 2385 | 51 |
| 550 | 20241205 | 102300 | 661584405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 551 | 20241205 | 102200 | 661584405 | 2385 | 2385 | 2385 | 2385 | 0 |
| 552 | 20241205 | 102100 | 661584405 | 2385 | 2385 | 2385 | 2385 | 1583 |
| 553 | 20241205 | 102000 | 657808950 | 2385 | 2385 | 2385 | 2385 | 0 |
| 554 | 20241205 | 101900 | 657808950 | 2385 | 2385 | 2385 | 2385 | 1 |
| 555 | 20241205 | 101800 | 657806565 | 2375 | 2385 | 2385 | 2375 | 665 |
| 556 | 20241205 | 101700 | 656224190 | 2375 | 2375 | 2385 | 2375 | 705 |
| 557 | 20241205 | 101600 | 654549765 | 2385 | 2380 | 2385 | 2380 | 211 |
| 558 | 20241205 | 101500 | 654046535 | 2385 | 2380 | 2385 | 2380 | 502 |
| 559 | 20241205 | 101400 | 652851770 | 2380 | 2380 | 2380 | 2380 | 0 |
| 560 | 20241205 | 101300 | 652851770 | 2380 | 2380 | 2380 | 2380 | 25 |
| 561 | 20241205 | 101200 | 652792270 | 2380 | 2380 | 2380 | 2380 | 5 |
| 562 | 20241205 | 101100 | 652780370 | 2380 | 2380 | 2380 | 2380 | 10 |
| 563 | 20241205 | 101000 | 652756570 | 2380 | 2380 | 2380 | 2370 | 214 |
| 564 | 20241205 | 100900 | 652247270 | 2370 | 2385 | 2385 | 2370 | 9 |
| 565 | 20241205 | 100800 | 652225850 | 2385 | 2380 | 2385 | 2380 | 1001 |
| 566 | 20241205 | 100700 | 649843465 | 2380 | 2380 | 2380 | 2380 | 0 |
| 567 | 20241205 | 100600 | 649843465 | 2380 | 2380 | 2380 | 2370 | 137 |
| 568 | 20241205 | 100500 | 649518410 | 2380 | 2380 | 2380 | 2380 | 256 |
| 569 | 20241205 | 100400 | 648909130 | 2390 | 2360 | 2390 | 2360 | 1412 |
| 570 | 20241205 | 100300 | 645556310 | 2360 | 2360 | 2360 | 2360 | 2954 |
| 571 | 20241205 | 100200 | 638584870 | 2375 | 2370 | 2375 | 2360 | 1903 |
| 572 | 20241205 | 100100 | 634080825 | 2375 | 2375 | 2375 | 2375 | 356 |
| 573 | 20241205 | 100000 | 633235325 | 2370 | 2370 | 2370 | 2370 | 0 |
| 574 | 20241205 | 095900 | 633235325 | 2370 | 2370 | 2370 | 2370 | 146 |
| 575 | 20241205 | 095800 | 632889305 | 2370 | 2375 | 2375 | 2370 | 4547 |
| 576 | 20241205 | 095700 | 622090305 | 2375 | 2385 | 2385 | 2375 | 10958 |
| 577 | 20241205 | 095600 | 596044615 | 2385 | 2380 | 2385 | 2380 | 1106 |
| 578 | 20241205 | 095500 | 593410270 | 2380 | 2385 | 2385 | 2380 | 860 |
| 579 | 20241205 | 095400 | 591361765 | 2385 | 2380 | 2385 | 2380 | 1700 |
| 580 | 20241205 | 095300 | 587312265 | 2380 | 2385 | 2385 | 2380 | 318 |
| 581 | 20241205 | 095200 | 586555395 | 2385 | 2390 | 2390 | 2385 | 755 |
| 582 | 20241205 | 095100 | 584753220 | 2390 | 2390 | 2390 | 2390 | 2 |
| 583 | 20241205 | 095000 | 584748440 | 2390 | 2390 | 2390 | 2390 | 500 |
| 584 | 20241205 | 094900 | 583553440 | 2390 | 2395 | 2395 | 2390 | 4547 |
| 585 | 20241205 | 094800 | 572663875 | 2395 | 2395 | 2395 | 2395 | 468 |
| 586 | 20241205 | 094700 | 571543015 | 2380 | 2380 | 2380 | 2380 | 1 |
| 587 | 20241205 | 094600 | 571540635 | 2380 | 2385 | 2385 | 2380 | 925 |
| 588 | 20241205 | 094500 | 569339115 | 2375 | 2375 | 2375 | 2375 | 0 |
| 589 | 20241205 | 094400 | 569339115 | 2375 | 2385 | 2385 | 2370 | 51444 |
| 590 | 20241205 | 094300 | 447150935 | 2390 | 2395 | 2395 | 2390 | 823 |
| 591 | 20241205 | 094200 | 445183915 | 2390 | 2390 | 2390 | 2390 | 0 |
| 592 | 20241205 | 094100 | 445183915 | 2390 | 2400 | 2400 | 2390 | 681 |
| 593 | 20241205 | 094000 | 443553430 | 2410 | 2400 | 2410 | 2400 | 1179 |
| 594 | 20241205 | 093900 | 440714950 | 2410 | 2390 | 2410 | 2390 | 1037 |
| 595 | 20241205 | 093800 | 438221975 | 2385 | 2385 | 2385 | 2385 | 985 |
| 596 | 20241205 | 093700 | 435872750 | 2385 | 2385 | 2385 | 2385 | 42 |
| 597 | 20241205 | 093600 | 435772580 | 2385 | 2395 | 2395 | 2385 | 1393 |
| 598 | 20241205 | 093500 | 432442560 | 2395 | 2395 | 2395 | 2395 | 33 |
| 599 | 20241205 | 093400 | 432363525 | 2390 | 2390 | 2390 | 2390 | 644 |
| 600 | 20241205 | 093300 | 430824365 | 2385 | 2410 | 2410 | 2385 | 496 |
| 601 | 20241205 | 093200 | 429641145 | 2410 | 2430 | 2430 | 2395 | 5389 |
| 602 | 20241205 | 093100 | 416673615 | 2430 | 2370 | 2435 | 2370 | 7687 |
| 603 | 20241205 | 093000 | 398317695 | 2365 | 2360 | 2365 | 2355 | 5878 |
| 604 | 20241205 | 092900 | 384426815 | 2360 | 2355 | 2360 | 2355 | 1892 |
| 605 | 20241205 | 092800 | 379969525 | 2355 | 2355 | 2355 | 2355 | 1489 |
| 606 | 20241205 | 092700 | 376462930 | 2355 | 2350 | 2355 | 2350 | 1974 |
| 607 | 20241205 | 092600 | 371823920 | 2350 | 2355 | 2355 | 2350 | 3216 |
| 608 | 20241205 | 092500 | 364262145 | 2355 | 2355 | 2355 | 2350 | 1382 |
| 609 | 20241205 | 092400 | 361008040 | 2355 | 2355 | 2365 | 2355 | 1383 |
| 610 | 20241205 | 092300 | 357751065 | 2360 | 2360 | 2365 | 2360 | 1972 |
| 611 | 20241205 | 092200 | 353097130 | 2365 | 2355 | 2365 | 2355 | 301 |
| 612 | 20241205 | 092100 | 352387295 | 2360 | 2355 | 2360 | 2355 | 1276 |
| 613 | 20241205 | 092000 | 349376060 | 2355 | 2365 | 2365 | 2355 | 2343 |
| 614 | 20241205 | 091900 | 343856775 | 2355 | 2355 | 2365 | 2355 | 6395 |
| 615 | 20241205 | 091800 | 328743055 | 2355 | 2355 | 2355 | 2350 | 3135 |
| 616 | 20241205 | 091700 | 321375130 | 2355 | 2350 | 2355 | 2350 | 4392 |
| 617 | 20241205 | 091600 | 311053365 | 2350 | 2350 | 2350 | 2350 | 1660 |
| 618 | 20241205 | 091500 | 307152365 | 2350 | 2350 | 2360 | 2350 | 8579 |
| 619 | 20241205 | 091400 | 286991695 | 2350 | 2370 | 2370 | 2350 | 11753 |
| 620 | 20241205 | 091300 | 259309060 | 2360 | 2360 | 2360 | 2360 | 2287 |
| 621 | 20241205 | 091200 | 253911740 | 2355 | 2375 | 2375 | 2350 | 9586 |
| 622 | 20241205 | 091100 | 231304605 | 2375 | 2355 | 2375 | 2355 | 4472 |
| 623 | 20241205 | 091000 | 220747760 | 2355 | 2360 | 2360 | 2355 | 12745 |
| 624 | 20241205 | 090900 | 190690710 | 2360 | 2365 | 2375 | 2360 | 7902 |
| 625 | 20241205 | 090800 | 172012500 | 2370 | 2370 | 2380 | 2365 | 7773 |
| 626 | 20241205 | 090700 | 153591210 | 2380 | 2370 | 2380 | 2370 | 4346 |
| 627 | 20241205 | 090600 | 143285940 | 2370 | 2385 | 2385 | 2370 | 9598 |
| 628 | 20241205 | 090500 | 120500970 | 2390 | 2400 | 2400 | 2390 | 3884 |
| 629 | 20241205 | 090400 | 111216090 | 2400 | 2390 | 2400 | 2390 | 1051 |
| 630 | 20241205 | 090300 | 108699010 | 2405 | 2400 | 2405 | 2380 | 7674 |
| 631 | 20241205 | 090200 | 90362880 | 2390 | 2405 | 2410 | 2390 | 8350 |
| 632 | 20241205 | 090100 | 70364460 | 2405 | 2430 | 2430 | 2400 | 8264 |
| 633 | 20241205 | 090000 | 50406905 | 2430 | 2445 | 2445 | 2430 | 20620 |