28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 3 | 20241204 | 183500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 4 | 20241204 | 183400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 5 | 20241204 | 183300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 6 | 20241204 | 183200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 7 | 20241204 | 183100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 8 | 20241204 | 183000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 9 | 20241204 | 182900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 10 | 20241204 | 182800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 11 | 20241204 | 182700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 12 | 20241204 | 182600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 13 | 20241204 | 182500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 14 | 20241204 | 182400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 15 | 20241204 | 182300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 16 | 20241204 | 182200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 17 | 20241204 | 182100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 18 | 20241204 | 182000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 19 | 20241204 | 181900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 20 | 20241204 | 181800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 21 | 20241204 | 181700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 22 | 20241204 | 181600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 23 | 20241204 | 181500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 24 | 20241204 | 181400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 25 | 20241204 | 181300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 26 | 20241204 | 181200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 27 | 20241204 | 181100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 28 | 20241204 | 181000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 29 | 20241204 | 180900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 30 | 20241204 | 180800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 31 | 20241204 | 180700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 32 | 20241204 | 180600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 33 | 20241204 | 180500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 34 | 20241204 | 180400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 35 | 20241204 | 180300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 36 | 20241204 | 180200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 37 | 20241204 | 180100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 38 | 20241204 | 180000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 39 | 20241204 | 175900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 40 | 20241204 | 175800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 41 | 20241204 | 175700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 42 | 20241204 | 175600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 43 | 20241204 | 175500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 44 | 20241204 | 175400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 45 | 20241204 | 175300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 46 | 20241204 | 175200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 47 | 20241204 | 175100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 48 | 20241204 | 175000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 49 | 20241204 | 174900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 50 | 20241204 | 174800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 51 | 20241204 | 174700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 52 | 20241204 | 174600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 53 | 20241204 | 174500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 54 | 20241204 | 174400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 55 | 20241204 | 174300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 56 | 20241204 | 174200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 57 | 20241204 | 174100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 58 | 20241204 | 174000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 59 | 20241204 | 173900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 60 | 20241204 | 173800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 61 | 20241204 | 173700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 62 | 20241204 | 173600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 63 | 20241204 | 173500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 64 | 20241204 | 173400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 65 | 20241204 | 173300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 66 | 20241204 | 173200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 67 | 20241204 | 173100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 68 | 20241204 | 173000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 69 | 20241204 | 172900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 70 | 20241204 | 172800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 71 | 20241204 | 172700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 72 | 20241204 | 172600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 73 | 20241204 | 172500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 74 | 20241204 | 172400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 75 | 20241204 | 172300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 76 | 20241204 | 172200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 77 | 20241204 | 172100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 78 | 20241204 | 172000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 79 | 20241204 | 171900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 80 | 20241204 | 171800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 81 | 20241204 | 171700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 82 | 20241204 | 171600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 83 | 20241204 | 171500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 84 | 20241204 | 171400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 85 | 20241204 | 171300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 86 | 20241204 | 171200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 87 | 20241204 | 171100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 88 | 20241204 | 171000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 89 | 20241204 | 170900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 90 | 20241204 | 170800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 91 | 20241204 | 170700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 92 | 20241204 | 170600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 93 | 20241204 | 170500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 94 | 20241204 | 170400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 95 | 20241204 | 170300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 96 | 20241204 | 170200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 97 | 20241204 | 170100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 98 | 20241204 | 170000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 99 | 20241204 | 165900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 100 | 20241204 | 165800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 101 | 20241204 | 165700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 102 | 20241204 | 165600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 103 | 20241204 | 165500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 104 | 20241204 | 165400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 105 | 20241204 | 165300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 106 | 20241204 | 165200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 107 | 20241204 | 165100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 108 | 20241204 | 165000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 109 | 20241204 | 164900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 110 | 20241204 | 164800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 111 | 20241204 | 164700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 112 | 20241204 | 164600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 113 | 20241204 | 164500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 114 | 20241204 | 164400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 115 | 20241204 | 164300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 116 | 20241204 | 164200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 117 | 20241204 | 164100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 118 | 20241204 | 164000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 119 | 20241204 | 163900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 120 | 20241204 | 163800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 121 | 20241204 | 163700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 122 | 20241204 | 163600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 123 | 20241204 | 163500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 124 | 20241204 | 163400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 125 | 20241204 | 163300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 126 | 20241204 | 163200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 127 | 20241204 | 163100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 128 | 20241204 | 163000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 129 | 20241204 | 162900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 130 | 20241204 | 162800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 131 | 20241204 | 162700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 132 | 20241204 | 162600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 133 | 20241204 | 162500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 134 | 20241204 | 162400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 135 | 20241204 | 162300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 136 | 20241204 | 162200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 137 | 20241204 | 162100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 138 | 20241204 | 162000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 139 | 20241204 | 161900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 140 | 20241204 | 161800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 141 | 20241204 | 161700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 142 | 20241204 | 161600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 143 | 20241204 | 161500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 144 | 20241204 | 161400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 145 | 20241204 | 161300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 146 | 20241204 | 161200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 147 | 20241204 | 161100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 148 | 20241204 | 161000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 149 | 20241204 | 160900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 150 | 20241204 | 160800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 151 | 20241204 | 160700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 152 | 20241204 | 160600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 153 | 20241204 | 160500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 154 | 20241204 | 160400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 155 | 20241204 | 160300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 156 | 20241204 | 160200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 157 | 20241204 | 160100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 158 | 20241204 | 160000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 159 | 20241204 | 155900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 160 | 20241204 | 155800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 161 | 20241204 | 155700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 162 | 20241204 | 155600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 163 | 20241204 | 155500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 164 | 20241204 | 155400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 165 | 20241204 | 155300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 166 | 20241204 | 155200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 167 | 20241204 | 155100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 168 | 20241204 | 155000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 169 | 20241204 | 154900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 170 | 20241204 | 154800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 171 | 20241204 | 154700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 172 | 20241204 | 154600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 173 | 20241204 | 154500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 174 | 20241204 | 154400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 175 | 20241204 | 154300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 176 | 20241204 | 154200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 177 | 20241204 | 154100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 178 | 20241204 | 154000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 179 | 20241204 | 153900 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 180 | 20241204 | 153800 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 181 | 20241204 | 153700 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 182 | 20241204 | 153600 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 183 | 20241204 | 153500 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 184 | 20241204 | 153400 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 185 | 20241204 | 153300 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 186 | 20241204 | 153200 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 187 | 20241204 | 153100 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 188 | 20241204 | 153000 | 1259753595 | 2825 | 2825 | 2825 | 2825 | 9848 |
| 189 | 20241204 | 152900 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 190 | 20241204 | 152800 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 191 | 20241204 | 152700 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 192 | 20241204 | 152600 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 193 | 20241204 | 152500 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 194 | 20241204 | 152400 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 195 | 20241204 | 152300 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 196 | 20241204 | 152200 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 197 | 20241204 | 152100 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 198 | 20241204 | 152000 | 1231932995 | 2825 | 2825 | 2825 | 2825 | 0 |
| 199 | 20241204 | 151900 | 1231932995 | 2825 | 2815 | 2830 | 2815 | 1387 |
| 200 | 20241204 | 151800 | 1228018440 | 2810 | 2815 | 2815 | 2810 | 11 |
| 201 | 20241204 | 151700 | 1227987495 | 2815 | 2815 | 2820 | 2815 | 4011 |
| 202 | 20241204 | 151600 | 1216693990 | 2815 | 2815 | 2815 | 2815 | 6 |
| 203 | 20241204 | 151500 | 1216677100 | 2810 | 2820 | 2820 | 2810 | 5050 |
| 204 | 20241204 | 151400 | 1202477360 | 2820 | 2820 | 2820 | 2815 | 900 |
| 205 | 20241204 | 151300 | 1199940860 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20241204 | 151200 | 1199940860 | 2815 | 2810 | 2815 | 2810 | 977 |
| 207 | 20241204 | 151100 | 1197192610 | 2810 | 2810 | 2810 | 2810 | 977 |
| 208 | 20241204 | 151000 | 1194447240 | 2810 | 2810 | 2810 | 2810 | 316 |
| 209 | 20241204 | 150900 | 1193559280 | 2815 | 2805 | 2815 | 2805 | 978 |
| 210 | 20241204 | 150800 | 1190815480 | 2810 | 2810 | 2810 | 2810 | 1 |
| 211 | 20241204 | 150700 | 1190812670 | 2810 | 2820 | 2820 | 2810 | 3505 |
| 212 | 20241204 | 150600 | 1180953860 | 2820 | 2820 | 2820 | 2820 | 700 |
| 213 | 20241204 | 150500 | 1178979860 | 2820 | 2815 | 2820 | 2815 | 916 |
| 214 | 20241204 | 150400 | 1176397820 | 2820 | 2820 | 2820 | 2820 | 499 |
| 215 | 20241204 | 150300 | 1174990640 | 2820 | 2820 | 2820 | 2820 | 1 |
| 216 | 20241204 | 150200 | 1174987820 | 2825 | 2820 | 2825 | 2820 | 2 |
| 217 | 20241204 | 150100 | 1174982175 | 2820 | 2825 | 2825 | 2820 | 4253 |
| 218 | 20241204 | 150000 | 1162972070 | 2830 | 2840 | 2840 | 2830 | 670 |
| 219 | 20241204 | 145900 | 1161075870 | 2830 | 2825 | 2840 | 2825 | 6068 |
| 220 | 20241204 | 145800 | 1143878685 | 2815 | 2820 | 2825 | 2815 | 1681 |
| 221 | 20241204 | 145700 | 1139136525 | 2820 | 2820 | 2820 | 2820 | 2242 |
| 222 | 20241204 | 145600 | 1132814085 | 2820 | 2820 | 2820 | 2820 | 25 |
| 223 | 20241204 | 145500 | 1132743585 | 2825 | 2825 | 2825 | 2825 | 0 |
| 224 | 20241204 | 145400 | 1132743585 | 2825 | 2820 | 2825 | 2820 | 185 |
| 225 | 20241204 | 145300 | 1132221880 | 2820 | 2820 | 2820 | 2820 | 65 |
| 226 | 20241204 | 145200 | 1132038580 | 2820 | 2820 | 2820 | 2820 | 25 |
| 227 | 20241204 | 145100 | 1131968080 | 2820 | 2820 | 2820 | 2820 | 1736 |
| 228 | 20241204 | 145000 | 1127072560 | 2820 | 2820 | 2820 | 2820 | 1 |
| 229 | 20241204 | 144900 | 1127069740 | 2815 | 2815 | 2815 | 2815 | 30 |
| 230 | 20241204 | 144800 | 1126985290 | 2820 | 2820 | 2820 | 2820 | 2011 |
| 231 | 20241204 | 144700 | 1121314270 | 2820 | 2825 | 2825 | 2820 | 72 |
| 232 | 20241204 | 144600 | 1121111110 | 2820 | 2820 | 2820 | 2820 | 880 |
| 233 | 20241204 | 144500 | 1118629510 | 2820 | 2830 | 2830 | 2820 | 196 |
| 234 | 20241204 | 144400 | 1118075420 | 2830 | 2825 | 2835 | 2825 | 6871 |
| 235 | 20241204 | 144300 | 1098632015 | 2825 | 2820 | 2825 | 2820 | 1000 |
| 236 | 20241204 | 144200 | 1095809570 | 2820 | 2820 | 2820 | 2820 | 800 |
| 237 | 20241204 | 144100 | 1093553570 | 2815 | 2815 | 2815 | 2815 | 0 |
| 238 | 20241204 | 144000 | 1093553570 | 2815 | 2815 | 2815 | 2815 | 0 |
| 239 | 20241204 | 143900 | 1093553570 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 240 | 20241204 | 143800 | 1090738570 | 2815 | 2805 | 2815 | 2805 | 1684 |
| 241 | 20241204 | 143700 | 1086002445 | 2805 | 2805 | 2805 | 2805 | 98 |
| 242 | 20241204 | 143600 | 1085727555 | 2810 | 2810 | 2810 | 2810 | 0 |
| 243 | 20241204 | 143500 | 1085727555 | 2810 | 2810 | 2810 | 2810 | 1020 |
| 244 | 20241204 | 143400 | 1082861355 | 2800 | 2805 | 2810 | 2800 | 4095 |
| 245 | 20241204 | 143300 | 1071359595 | 2810 | 2810 | 2810 | 2810 | 50 |
| 246 | 20241204 | 143200 | 1071219095 | 2810 | 2810 | 2810 | 2810 | 217 |
| 247 | 20241204 | 143100 | 1070609325 | 2810 | 2810 | 2810 | 2810 | 100 |
| 248 | 20241204 | 143000 | 1070328325 | 2810 | 2810 | 2810 | 2810 | 0 |
| 249 | 20241204 | 142900 | 1070328325 | 2810 | 2810 | 2810 | 2810 | 0 |
| 250 | 20241204 | 142800 | 1070328325 | 2810 | 2810 | 2810 | 2810 | 0 |
| 251 | 20241204 | 142700 | 1070328325 | 2810 | 2810 | 2810 | 2810 | 361 |
| 252 | 20241204 | 142600 | 1069313915 | 2805 | 2805 | 2805 | 2805 | 1 |
| 253 | 20241204 | 142500 | 1069311110 | 2800 | 2800 | 2800 | 2800 | 451 |
| 254 | 20241204 | 142400 | 1068048310 | 2805 | 2800 | 2805 | 2800 | 943 |
| 255 | 20241204 | 142300 | 1065403240 | 2800 | 2800 | 2800 | 2800 | 19 |
| 256 | 20241204 | 142200 | 1065350040 | 2815 | 2815 | 2815 | 2815 | 0 |
| 257 | 20241204 | 142100 | 1065350040 | 2815 | 2810 | 2815 | 2795 | 426 |
| 258 | 20241204 | 142000 | 1064154115 | 2810 | 2800 | 2810 | 2795 | 453 |
| 259 | 20241204 | 141900 | 1062882125 | 2795 | 2810 | 2810 | 2795 | 1852 |
| 260 | 20241204 | 141800 | 1057705270 | 2795 | 2800 | 2815 | 2795 | 2956 |
| 261 | 20241204 | 141700 | 1049409590 | 2800 | 2800 | 2800 | 2800 | 1 |
| 262 | 20241204 | 141600 | 1049406790 | 2800 | 2800 | 2800 | 2800 | 1 |
| 263 | 20241204 | 141500 | 1049403990 | 2790 | 2795 | 2795 | 2790 | 1218 |
| 264 | 20241204 | 141400 | 1046003745 | 2795 | 2795 | 2795 | 2795 | 192 |
| 265 | 20241204 | 141300 | 1045467105 | 2795 | 2805 | 2805 | 2795 | 6092 |
| 266 | 20241204 | 141200 | 1028412000 | 2805 | 2805 | 2805 | 2805 | 681 |
| 267 | 20241204 | 141100 | 1026501795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 268 | 20241204 | 141000 | 1026501795 | 2810 | 2805 | 2810 | 2805 | 42 |
| 269 | 20241204 | 140900 | 1026383980 | 2805 | 2805 | 2805 | 2805 | 436 |
| 270 | 20241204 | 140800 | 1025161000 | 2805 | 2805 | 2805 | 2805 | 535 |
| 271 | 20241204 | 140700 | 1023660325 | 2805 | 2805 | 2810 | 2805 | 380 |
| 272 | 20241204 | 140600 | 1022594415 | 2810 | 2810 | 2810 | 2810 | 10 |
| 273 | 20241204 | 140500 | 1022566315 | 2815 | 2815 | 2815 | 2815 | 0 |
| 274 | 20241204 | 140400 | 1022566315 | 2815 | 2815 | 2815 | 2815 | 0 |
| 275 | 20241204 | 140300 | 1022566315 | 2815 | 2805 | 2815 | 2805 | 1236 |
| 276 | 20241204 | 140200 | 1019092975 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 277 | 20241204 | 140100 | 1016282975 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20241204 | 140000 | 1016282975 | 2810 | 2800 | 2810 | 2800 | 629 |
| 279 | 20241204 | 135900 | 1014515845 | 2800 | 2810 | 2810 | 2800 | 1104 |
| 280 | 20241204 | 135800 | 1011419170 | 2810 | 2810 | 2810 | 2810 | 0 |
| 281 | 20241204 | 135700 | 1011419170 | 2810 | 2810 | 2810 | 2810 | 588 |
| 282 | 20241204 | 135600 | 1009766890 | 2810 | 2815 | 2815 | 2810 | 2987 |
| 283 | 20241204 | 135500 | 1001364705 | 2815 | 2815 | 2815 | 2815 | 180 |
| 284 | 20241204 | 135400 | 1000858005 | 2820 | 2820 | 2820 | 2820 | 499 |
| 285 | 20241204 | 135300 | 999450825 | 2825 | 2825 | 2825 | 2825 | 0 |
| 286 | 20241204 | 135200 | 999450825 | 2825 | 2825 | 2825 | 2825 | 0 |
| 287 | 20241204 | 135100 | 999450825 | 2825 | 2825 | 2825 | 2825 | 1 |
| 288 | 20241204 | 135000 | 999448000 | 2820 | 2820 | 2820 | 2820 | 1 |
| 289 | 20241204 | 134900 | 999445180 | 2815 | 2815 | 2815 | 2815 | 200 |
| 290 | 20241204 | 134800 | 998882180 | 2815 | 2820 | 2820 | 2815 | 398 |
| 291 | 20241204 | 134700 | 997760280 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20241204 | 134600 | 997760280 | 2820 | 2825 | 2830 | 2820 | 211 |
| 293 | 20241204 | 134500 | 997164250 | 2825 | 2825 | 2825 | 2825 | 0 |
| 294 | 20241204 | 134400 | 997164250 | 2825 | 2825 | 2825 | 2825 | 500 |
| 295 | 20241204 | 134300 | 995751750 | 2825 | 2825 | 2825 | 2825 | 35 |
| 296 | 20241204 | 134200 | 995652875 | 2825 | 2825 | 2825 | 2825 | 0 |
| 297 | 20241204 | 134100 | 995652875 | 2825 | 2820 | 2825 | 2820 | 225 |
| 298 | 20241204 | 134000 | 995018370 | 2830 | 2830 | 2830 | 2830 | 0 |
| 299 | 20241204 | 133900 | 995018370 | 2830 | 2825 | 2830 | 2825 | 300 |
| 300 | 20241204 | 133800 | 994169870 | 2825 | 2825 | 2825 | 2825 | 0 |
| 301 | 20241204 | 133700 | 994169870 | 2825 | 2825 | 2825 | 2825 | 0 |
| 302 | 20241204 | 133600 | 994169870 | 2825 | 2825 | 2825 | 2825 | 0 |
| 303 | 20241204 | 133500 | 994169870 | 2825 | 2825 | 2825 | 2825 | 12 |
| 304 | 20241204 | 133400 | 994135970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 305 | 20241204 | 133300 | 994135970 | 2830 | 2830 | 2830 | 2830 | 5 |
| 306 | 20241204 | 133200 | 994121820 | 2830 | 2830 | 2830 | 2830 | 55 |
| 307 | 20241204 | 133100 | 993966170 | 2825 | 2825 | 2825 | 2825 | 0 |
| 308 | 20241204 | 133000 | 993966170 | 2825 | 2825 | 2825 | 2825 | 1 |
| 309 | 20241204 | 132900 | 993963345 | 2825 | 2825 | 2825 | 2825 | 0 |
| 310 | 20241204 | 132800 | 993963345 | 2825 | 2825 | 2825 | 2825 | 466 |
| 311 | 20241204 | 132700 | 992646895 | 2835 | 2835 | 2835 | 2835 | 0 |
| 312 | 20241204 | 132600 | 992646895 | 2835 | 2835 | 2835 | 2835 | 0 |
| 313 | 20241204 | 132500 | 992646895 | 2835 | 2830 | 2835 | 2830 | 389 |
| 314 | 20241204 | 132400 | 991545370 | 2830 | 2830 | 2830 | 2830 | 9 |
| 315 | 20241204 | 132300 | 991519900 | 2830 | 2835 | 2840 | 2830 | 851 |
| 316 | 20241204 | 132200 | 989104125 | 2835 | 2835 | 2835 | 2835 | 2420 |
| 317 | 20241204 | 132100 | 982243425 | 2830 | 2835 | 2835 | 2830 | 300 |
| 318 | 20241204 | 132000 | 981393540 | 2830 | 2825 | 2830 | 2825 | 1946 |
| 319 | 20241204 | 131900 | 975889640 | 2820 | 2820 | 2820 | 2820 | 0 |
| 320 | 20241204 | 131800 | 975889640 | 2820 | 2820 | 2820 | 2820 | 194 |
| 321 | 20241204 | 131700 | 975342560 | 2820 | 2820 | 2820 | 2820 | 0 |
| 322 | 20241204 | 131600 | 975342560 | 2820 | 2825 | 2825 | 2820 | 72 |
| 323 | 20241204 | 131500 | 975139510 | 2820 | 2820 | 2820 | 2820 | 0 |
| 324 | 20241204 | 131400 | 975139510 | 2820 | 2825 | 2825 | 2820 | 1831 |
| 325 | 20241204 | 131300 | 969973090 | 2825 | 2825 | 2825 | 2825 | 91 |
| 326 | 20241204 | 131200 | 969716015 | 2830 | 2830 | 2830 | 2830 | 0 |
| 327 | 20241204 | 131100 | 969716015 | 2830 | 2830 | 2830 | 2830 | 1 |
| 328 | 20241204 | 131000 | 969713185 | 2830 | 2825 | 2830 | 2825 | 1461 |
| 329 | 20241204 | 130900 | 965579260 | 2815 | 2820 | 2820 | 2815 | 1241 |
| 330 | 20241204 | 130800 | 962083070 | 2825 | 2825 | 2825 | 2825 | 0 |
| 331 | 20241204 | 130700 | 962083070 | 2825 | 2825 | 2825 | 2825 | 5 |
| 332 | 20241204 | 130600 | 962068945 | 2825 | 2825 | 2825 | 2825 | 58 |
| 333 | 20241204 | 130500 | 961905095 | 2830 | 2820 | 2830 | 2820 | 803 |
| 334 | 20241204 | 130400 | 959638975 | 2820 | 2820 | 2820 | 2820 | 50 |
| 335 | 20241204 | 130300 | 959497975 | 2825 | 2825 | 2825 | 2825 | 1 |
| 336 | 20241204 | 130200 | 959495150 | 2825 | 2825 | 2825 | 2825 | 11 |
| 337 | 20241204 | 130100 | 959464075 | 2820 | 2825 | 2825 | 2820 | 18 |
| 338 | 20241204 | 130000 | 959413310 | 2825 | 2825 | 2825 | 2825 | 103 |
| 339 | 20241204 | 125900 | 959122335 | 2825 | 2815 | 2825 | 2815 | 16 |
| 340 | 20241204 | 125800 | 959077285 | 2815 | 2815 | 2815 | 2815 | 10 |
| 341 | 20241204 | 125700 | 959049135 | 2815 | 2820 | 2820 | 2815 | 9 |
| 342 | 20241204 | 125600 | 959023780 | 2820 | 2820 | 2820 | 2820 | 7 |
| 343 | 20241204 | 125500 | 959004040 | 2820 | 2825 | 2825 | 2820 | 1500 |
| 344 | 20241204 | 125400 | 954767995 | 2825 | 2825 | 2825 | 2825 | 126 |
| 345 | 20241204 | 125300 | 954412045 | 2825 | 2830 | 2830 | 2825 | 460 |
| 346 | 20241204 | 125200 | 953110585 | 2830 | 2830 | 2830 | 2830 | 2488 |
| 347 | 20241204 | 125100 | 946069545 | 2830 | 2825 | 2830 | 2825 | 946 |
| 348 | 20241204 | 125000 | 943396945 | 2820 | 2820 | 2820 | 2820 | 613 |
| 349 | 20241204 | 124900 | 941668285 | 2820 | 2815 | 2820 | 2815 | 1011 |
| 350 | 20241204 | 124800 | 938817275 | 2810 | 2810 | 2810 | 2810 | 3 |
| 351 | 20241204 | 124700 | 938808845 | 2815 | 2815 | 2815 | 2815 | 2 |
| 352 | 20241204 | 124600 | 938803215 | 2815 | 2815 | 2815 | 2815 | 0 |
| 353 | 20241204 | 124500 | 938803215 | 2815 | 2815 | 2815 | 2815 | 6 |
| 354 | 20241204 | 124400 | 938786325 | 2820 | 2815 | 2820 | 2810 | 78 |
| 355 | 20241204 | 124300 | 938566845 | 2810 | 2810 | 2810 | 2810 | 10 |
| 356 | 20241204 | 124200 | 938538745 | 2815 | 2815 | 2815 | 2815 | 230 |
| 357 | 20241204 | 124100 | 937891295 | 2815 | 2815 | 2815 | 2815 | 529 |
| 358 | 20241204 | 124000 | 936402160 | 2815 | 2810 | 2815 | 2810 | 863 |
| 359 | 20241204 | 123900 | 933975670 | 2810 | 2810 | 2810 | 2810 | 2 |
| 360 | 20241204 | 123800 | 933970050 | 2800 | 2800 | 2800 | 2800 | 0 |
| 361 | 20241204 | 123700 | 933970050 | 2800 | 2805 | 2805 | 2800 | 346 |
| 362 | 20241204 | 123600 | 932999525 | 2800 | 2805 | 2805 | 2800 | 105 |
| 363 | 20241204 | 123500 | 932705300 | 2805 | 2805 | 2805 | 2805 | 0 |
| 364 | 20241204 | 123400 | 932705300 | 2805 | 2805 | 2805 | 2805 | 20 |
| 365 | 20241204 | 123300 | 932649200 | 2805 | 2805 | 2805 | 2805 | 90 |
| 366 | 20241204 | 123200 | 932396750 | 2805 | 2805 | 2805 | 2805 | 576 |
| 367 | 20241204 | 123100 | 930781070 | 2800 | 2800 | 2800 | 2800 | 1323 |
| 368 | 20241204 | 123000 | 927076670 | 2795 | 2795 | 2795 | 2795 | 0 |
| 369 | 20241204 | 122900 | 927076670 | 2795 | 2800 | 2800 | 2795 | 1680 |
| 370 | 20241204 | 122800 | 922378655 | 2800 | 2800 | 2800 | 2800 | 593 |
| 371 | 20241204 | 122700 | 920718255 | 2800 | 2800 | 2800 | 2800 | 0 |
| 372 | 20241204 | 122600 | 920718255 | 2800 | 2800 | 2800 | 2800 | 551 |
| 373 | 20241204 | 122500 | 919175455 | 2805 | 2805 | 2805 | 2805 | 0 |
| 374 | 20241204 | 122400 | 919175455 | 2805 | 2805 | 2805 | 2805 | 0 |
| 375 | 20241204 | 122300 | 919175455 | 2805 | 2805 | 2805 | 2805 | 339 |
| 376 | 20241204 | 122200 | 918224560 | 2805 | 2805 | 2805 | 2805 | 801 |
| 377 | 20241204 | 122100 | 915977755 | 2805 | 2805 | 2805 | 2805 | 1 |
| 378 | 20241204 | 122000 | 915974950 | 2795 | 2795 | 2795 | 2795 | 0 |
| 379 | 20241204 | 121900 | 915974950 | 2795 | 2800 | 2800 | 2795 | 280 |
| 380 | 20241204 | 121800 | 915192345 | 2795 | 2800 | 2800 | 2795 | 3600 |
| 381 | 20241204 | 121700 | 905122345 | 2800 | 2805 | 2805 | 2800 | 238 |
| 382 | 20241204 | 121600 | 904455430 | 2810 | 2810 | 2810 | 2810 | 556 |
| 383 | 20241204 | 121500 | 902893070 | 2810 | 2805 | 2810 | 2805 | 1263 |
| 384 | 20241204 | 121400 | 899350350 | 2805 | 2805 | 2805 | 2805 | 500 |
| 385 | 20241204 | 121300 | 897947850 | 2805 | 2805 | 2805 | 2805 | 3 |
| 386 | 20241204 | 121200 | 897939435 | 2805 | 2805 | 2805 | 2805 | 1 |
| 387 | 20241204 | 121100 | 897936630 | 2800 | 2800 | 2800 | 2800 | 2996 |
| 388 | 20241204 | 121000 | 889547830 | 2800 | 2800 | 2800 | 2800 | 108 |
| 389 | 20241204 | 120900 | 889245430 | 2790 | 2790 | 2790 | 2790 | 0 |
| 390 | 20241204 | 120800 | 889245430 | 2790 | 2795 | 2795 | 2790 | 509 |
| 391 | 20241204 | 120700 | 887822820 | 2790 | 2800 | 2800 | 2790 | 434 |
| 392 | 20241204 | 120600 | 886611910 | 2790 | 2795 | 2795 | 2790 | 375 |
| 393 | 20241204 | 120500 | 885565655 | 2795 | 2795 | 2795 | 2795 | 0 |
| 394 | 20241204 | 120400 | 885565655 | 2795 | 2795 | 2795 | 2795 | 504 |
| 395 | 20241204 | 120300 | 884156975 | 2795 | 2795 | 2795 | 2795 | 0 |
| 396 | 20241204 | 120200 | 884156975 | 2795 | 2795 | 2795 | 2795 | 10 |
| 397 | 20241204 | 120100 | 884129025 | 2795 | 2795 | 2795 | 2795 | 93 |
| 398 | 20241204 | 120000 | 883869090 | 2795 | 2795 | 2795 | 2795 | 62 |
| 399 | 20241204 | 115900 | 883695800 | 2795 | 2795 | 2795 | 2795 | 385 |
| 400 | 20241204 | 115800 | 882619725 | 2790 | 2790 | 2790 | 2790 | 500 |
| 401 | 20241204 | 115700 | 881224725 | 2790 | 2790 | 2790 | 2790 | 200 |
| 402 | 20241204 | 115600 | 880666725 | 2790 | 2790 | 2790 | 2790 | 0 |
| 403 | 20241204 | 115500 | 880666725 | 2790 | 2785 | 2790 | 2785 | 11 |
| 404 | 20241204 | 115400 | 880636040 | 2790 | 2790 | 2790 | 2790 | 19 |
| 405 | 20241204 | 115300 | 880583030 | 2795 | 2795 | 2795 | 2795 | 2 |
| 406 | 20241204 | 115200 | 880577440 | 2790 | 2790 | 2790 | 2790 | 900 |
| 407 | 20241204 | 115100 | 878066440 | 2785 | 2785 | 2785 | 2785 | 40 |
| 408 | 20241204 | 115000 | 877955040 | 2785 | 2790 | 2790 | 2785 | 30 |
| 409 | 20241204 | 114900 | 877871460 | 2790 | 2790 | 2790 | 2790 | 0 |
| 410 | 20241204 | 114800 | 877871460 | 2790 | 2790 | 2795 | 2790 | 151 |
| 411 | 20241204 | 114700 | 877450165 | 2785 | 2785 | 2785 | 2785 | 500 |
| 412 | 20241204 | 114600 | 876057665 | 2785 | 2785 | 2785 | 2785 | 2005 |
| 413 | 20241204 | 114500 | 870473740 | 2780 | 2780 | 2780 | 2780 | 10 |
| 414 | 20241204 | 114400 | 870445940 | 2780 | 2780 | 2780 | 2780 | 610 |
| 415 | 20241204 | 114300 | 868750140 | 2780 | 2780 | 2780 | 2780 | 2078 |
| 416 | 20241204 | 114200 | 862973300 | 2780 | 2780 | 2780 | 2775 | 937 |
| 417 | 20241204 | 114100 | 860371060 | 2780 | 2775 | 2780 | 2775 | 400 |
| 418 | 20241204 | 114000 | 859260060 | 2780 | 2775 | 2780 | 2775 | 3559 |
| 419 | 20241204 | 113900 | 849377955 | 2775 | 2785 | 2785 | 2775 | 9478 |
| 420 | 20241204 | 113800 | 823030090 | 2785 | 2785 | 2785 | 2785 | 951 |
| 421 | 20241204 | 113700 | 820381555 | 2785 | 2795 | 2795 | 2785 | 10 |
| 422 | 20241204 | 113600 | 820353615 | 2785 | 2785 | 2785 | 2785 | 2359 |
| 423 | 20241204 | 113500 | 813783800 | 2795 | 2795 | 2795 | 2795 | 1171 |
| 424 | 20241204 | 113400 | 810510855 | 2785 | 2785 | 2785 | 2785 | 39 |
| 425 | 20241204 | 113300 | 810402240 | 2785 | 2785 | 2785 | 2785 | 503 |
| 426 | 20241204 | 113200 | 809001385 | 2785 | 2795 | 2795 | 2785 | 241 |
| 427 | 20241204 | 113100 | 808330135 | 2795 | 2795 | 2795 | 2795 | 2 |
| 428 | 20241204 | 113000 | 808324545 | 2795 | 2795 | 2795 | 2795 | 110 |
| 429 | 20241204 | 112900 | 808017095 | 2795 | 2795 | 2795 | 2795 | 0 |
| 430 | 20241204 | 112800 | 808017095 | 2795 | 2795 | 2795 | 2795 | 0 |
| 431 | 20241204 | 112700 | 808017095 | 2795 | 2795 | 2795 | 2795 | 0 |
| 432 | 20241204 | 112600 | 808017095 | 2795 | 2795 | 2795 | 2795 | 10 |
| 433 | 20241204 | 112500 | 807989145 | 2795 | 2795 | 2795 | 2795 | 20 |
| 434 | 20241204 | 112400 | 807933245 | 2785 | 2790 | 2790 | 2785 | 2600 |
| 435 | 20241204 | 112300 | 800683800 | 2785 | 2785 | 2785 | 2785 | 0 |
| 436 | 20241204 | 112200 | 800683800 | 2785 | 2785 | 2785 | 2785 | 1000 |
| 437 | 20241204 | 112100 | 797898800 | 2785 | 2785 | 2785 | 2785 | 498 |
| 438 | 20241204 | 112000 | 796511870 | 2785 | 2785 | 2785 | 2785 | 96 |
| 439 | 20241204 | 111900 | 796244510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 440 | 20241204 | 111800 | 796244510 | 2785 | 2790 | 2790 | 2785 | 852 |
| 441 | 20241204 | 111700 | 793868095 | 2785 | 2785 | 2785 | 2785 | 0 |
| 442 | 20241204 | 111600 | 793868095 | 2785 | 2785 | 2785 | 2785 | 16 |
| 443 | 20241204 | 111500 | 793823535 | 2790 | 2785 | 2790 | 2785 | 110 |
| 444 | 20241204 | 111400 | 793516685 | 2790 | 2790 | 2790 | 2790 | 122 |
| 445 | 20241204 | 111300 | 793176305 | 2795 | 2795 | 2795 | 2795 | 1 |
| 446 | 20241204 | 111200 | 793173510 | 2795 | 2795 | 2795 | 2795 | 7 |
| 447 | 20241204 | 111100 | 793153945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 448 | 20241204 | 111000 | 793153945 | 2795 | 2795 | 2795 | 2795 | 200 |
| 449 | 20241204 | 110900 | 792594945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 450 | 20241204 | 110800 | 792594945 | 2795 | 2790 | 2795 | 2785 | 488 |
| 451 | 20241204 | 110700 | 791233285 | 2790 | 2790 | 2795 | 2790 | 1463 |
| 452 | 20241204 | 110600 | 787149850 | 2790 | 2790 | 2790 | 2790 | 4340 |
| 453 | 20241204 | 110500 | 775041250 | 2790 | 2790 | 2790 | 2790 | 13 |
| 454 | 20241204 | 110400 | 775004980 | 2790 | 2795 | 2795 | 2790 | 1100 |
| 455 | 20241204 | 110300 | 771931980 | 2790 | 2795 | 2795 | 2790 | 2514 |
| 456 | 20241204 | 110200 | 764916730 | 2800 | 2795 | 2800 | 2795 | 317 |
| 457 | 20241204 | 110100 | 764030630 | 2795 | 2795 | 2795 | 2795 | 1072 |
| 458 | 20241204 | 110000 | 761034390 | 2795 | 2795 | 2795 | 2795 | 1433 |
| 459 | 20241204 | 105900 | 757029155 | 2795 | 2800 | 2800 | 2795 | 708 |
| 460 | 20241204 | 105800 | 755046815 | 2800 | 2800 | 2800 | 2800 | 0 |
| 461 | 20241204 | 105700 | 755046815 | 2800 | 2805 | 2805 | 2800 | 22 |
| 462 | 20241204 | 105600 | 754985200 | 2800 | 2800 | 2800 | 2800 | 0 |
| 463 | 20241204 | 105500 | 754985200 | 2800 | 2795 | 2800 | 2795 | 160 |
| 464 | 20241204 | 105400 | 754537700 | 2795 | 2800 | 2800 | 2795 | 143 |
| 465 | 20241204 | 105300 | 754137815 | 2795 | 2795 | 2795 | 2795 | 665 |
| 466 | 20241204 | 105200 | 752279140 | 2790 | 2790 | 2790 | 2790 | 0 |
| 467 | 20241204 | 105100 | 752279140 | 2790 | 2795 | 2795 | 2790 | 1385 |
| 468 | 20241204 | 105000 | 748414940 | 2795 | 2790 | 2795 | 2790 | 180 |
| 469 | 20241204 | 104900 | 747912730 | 2795 | 2795 | 2795 | 2795 | 0 |
| 470 | 20241204 | 104800 | 747912730 | 2795 | 2795 | 2795 | 2795 | 2357 |
| 471 | 20241204 | 104700 | 741324915 | 2800 | 2800 | 2800 | 2800 | 11 |
| 472 | 20241204 | 104600 | 741294115 | 2800 | 2800 | 2800 | 2800 | 0 |
| 473 | 20241204 | 104500 | 741294115 | 2800 | 2800 | 2800 | 2800 | 0 |
| 474 | 20241204 | 104400 | 741294115 | 2800 | 2805 | 2805 | 2800 | 160 |
| 475 | 20241204 | 104300 | 740845615 | 2805 | 2805 | 2805 | 2805 | 201 |
| 476 | 20241204 | 104200 | 740281810 | 2800 | 2800 | 2800 | 2800 | 325 |
| 477 | 20241204 | 104100 | 739371810 | 2795 | 2795 | 2800 | 2795 | 1929 |
| 478 | 20241204 | 104000 | 733975315 | 2795 | 2785 | 2795 | 2785 | 691 |
| 479 | 20241204 | 103900 | 732050870 | 2790 | 2790 | 2790 | 2790 | 1124 |
| 480 | 20241204 | 103800 | 728914910 | 2790 | 2790 | 2790 | 2790 | 204 |
| 481 | 20241204 | 103700 | 728345750 | 2795 | 2795 | 2795 | 2795 | 10 |
| 482 | 20241204 | 103600 | 728317800 | 2795 | 2795 | 2795 | 2795 | 0 |
| 483 | 20241204 | 103500 | 728317800 | 2795 | 2795 | 2795 | 2795 | 0 |
| 484 | 20241204 | 103400 | 728317800 | 2795 | 2780 | 2795 | 2780 | 458 |
| 485 | 20241204 | 103300 | 727044545 | 2780 | 2780 | 2780 | 2780 | 370 |
| 486 | 20241204 | 103200 | 726015945 | 2795 | 2795 | 2795 | 2785 | 206 |
| 487 | 20241204 | 103100 | 725440535 | 2795 | 2795 | 2795 | 2780 | 18564 |
| 488 | 20241204 | 103000 | 673756445 | 2795 | 2795 | 2795 | 2795 | 22 |
| 489 | 20241204 | 102900 | 673694955 | 2795 | 2790 | 2795 | 2790 | 1694 |
| 490 | 20241204 | 102800 | 668967955 | 2790 | 2800 | 2800 | 2790 | 7537 |
| 491 | 20241204 | 102700 | 647908845 | 2800 | 2800 | 2800 | 2800 | 2209 |
| 492 | 20241204 | 102600 | 641723645 | 2805 | 2805 | 2805 | 2805 | 144 |
| 493 | 20241204 | 102500 | 641319725 | 2800 | 2810 | 2810 | 2800 | 1402 |
| 494 | 20241204 | 102400 | 637384125 | 2800 | 2800 | 2800 | 2800 | 0 |
| 495 | 20241204 | 102300 | 637384125 | 2800 | 2800 | 2800 | 2800 | 105 |
| 496 | 20241204 | 102200 | 637090125 | 2800 | 2810 | 2810 | 2800 | 362 |
| 497 | 20241204 | 102100 | 636076515 | 2810 | 2810 | 2810 | 2810 | 105 |
| 498 | 20241204 | 102000 | 635781465 | 2800 | 2800 | 2800 | 2800 | 540 |
| 499 | 20241204 | 101900 | 634269465 | 2800 | 2810 | 2810 | 2800 | 2122 |
| 500 | 20241204 | 101800 | 628327855 | 2805 | 2810 | 2810 | 2805 | 90 |
| 501 | 20241204 | 101700 | 628075320 | 2810 | 2800 | 2810 | 2800 | 1973 |
| 502 | 20241204 | 101600 | 622550880 | 2800 | 2800 | 2800 | 2800 | 2 |
| 503 | 20241204 | 101500 | 622545280 | 2800 | 2800 | 2810 | 2800 | 728 |
| 504 | 20241204 | 101400 | 620503320 | 2810 | 2810 | 2810 | 2810 | 2 |
| 505 | 20241204 | 101300 | 620497700 | 2800 | 2800 | 2810 | 2800 | 756 |
| 506 | 20241204 | 101200 | 618380860 | 2800 | 2805 | 2810 | 2800 | 5405 |
| 507 | 20241204 | 101100 | 603224825 | 2805 | 2810 | 2810 | 2805 | 1306 |
| 508 | 20241204 | 101000 | 599560545 | 2810 | 2810 | 2810 | 2810 | 538 |
| 509 | 20241204 | 100900 | 598048765 | 2810 | 2805 | 2810 | 2805 | 86 |
| 510 | 20241204 | 100800 | 597807525 | 2815 | 2815 | 2815 | 2815 | 3 |
| 511 | 20241204 | 100700 | 597799080 | 2800 | 2815 | 2815 | 2800 | 1745 |
| 512 | 20241204 | 100600 | 592899100 | 2810 | 2810 | 2810 | 2810 | 900 |
| 513 | 20241204 | 100500 | 590370100 | 2805 | 2800 | 2805 | 2800 | 445 |
| 514 | 20241204 | 100400 | 589123460 | 2800 | 2810 | 2810 | 2800 | 28 |
| 515 | 20241204 | 100300 | 589045030 | 2805 | 2810 | 2810 | 2805 | 2031 |
| 516 | 20241204 | 100200 | 583342500 | 2815 | 2810 | 2815 | 2810 | 122 |
| 517 | 20241204 | 100100 | 582999570 | 2810 | 2810 | 2810 | 2810 | 1304 |
| 518 | 20241204 | 100000 | 579335330 | 2810 | 2800 | 2810 | 2795 | 312 |
| 519 | 20241204 | 095900 | 578462745 | 2810 | 2810 | 2810 | 2810 | 3 |
| 520 | 20241204 | 095800 | 578454315 | 2795 | 2810 | 2810 | 2795 | 2035 |
| 521 | 20241204 | 095700 | 572759330 | 2810 | 2800 | 2810 | 2800 | 1002 |
| 522 | 20241204 | 095600 | 569953710 | 2815 | 2810 | 2815 | 2800 | 3848 |
| 523 | 20241204 | 095500 | 559157940 | 2810 | 2810 | 2815 | 2810 | 352 |
| 524 | 20241204 | 095400 | 558168810 | 2810 | 2810 | 2810 | 2810 | 750 |
| 525 | 20241204 | 095300 | 556061310 | 2815 | 2815 | 2815 | 2815 | 38 |
| 526 | 20241204 | 095200 | 555954340 | 2805 | 2805 | 2805 | 2805 | 100 |
| 527 | 20241204 | 095100 | 555673840 | 2815 | 2810 | 2815 | 2805 | 1406 |
| 528 | 20241204 | 095000 | 551725255 | 2810 | 2820 | 2820 | 2810 | 1106 |
| 529 | 20241204 | 094900 | 548617370 | 2815 | 2810 | 2815 | 2810 | 1670 |
| 530 | 20241204 | 094800 | 543922170 | 2805 | 2805 | 2810 | 2805 | 542 |
| 531 | 20241204 | 094700 | 542401850 | 2810 | 2810 | 2810 | 2805 | 159 |
| 532 | 20241204 | 094600 | 541955410 | 2810 | 2800 | 2810 | 2795 | 1294 |
| 533 | 20241204 | 094500 | 538326860 | 2800 | 2800 | 2800 | 2795 | 885 |
| 534 | 20241204 | 094400 | 535849035 | 2800 | 2790 | 2800 | 2785 | 2344 |
| 535 | 20241204 | 094300 | 529305690 | 2790 | 2785 | 2790 | 2785 | 289 |
| 536 | 20241204 | 094200 | 528500785 | 2785 | 2780 | 2790 | 2780 | 168 |
| 537 | 20241204 | 094100 | 528033470 | 2785 | 2790 | 2805 | 2785 | 4600 |
| 538 | 20241204 | 094000 | 515221280 | 2790 | 2790 | 2815 | 2785 | 1997 |
| 539 | 20241204 | 093900 | 509642000 | 2785 | 2785 | 2785 | 2775 | 1245 |
| 540 | 20241204 | 093800 | 506175570 | 2775 | 2780 | 2785 | 2775 | 6750 |
| 541 | 20241204 | 093700 | 487415800 | 2785 | 2800 | 2805 | 2785 | 20162 |
| 542 | 20241204 | 093600 | 431142835 | 2800 | 2800 | 2805 | 2800 | 3469 |
| 543 | 20241204 | 093500 | 421429625 | 2805 | 2810 | 2810 | 2805 | 1140 |
| 544 | 20241204 | 093400 | 418231575 | 2810 | 2810 | 2810 | 2810 | 8 |
| 545 | 20241204 | 093300 | 418209095 | 2805 | 2810 | 2810 | 2805 | 956 |
| 546 | 20241204 | 093200 | 415527305 | 2815 | 2815 | 2815 | 2815 | 5 |
| 547 | 20241204 | 093100 | 415513230 | 2805 | 2800 | 2815 | 2800 | 1243 |
| 548 | 20241204 | 093000 | 412024695 | 2815 | 2800 | 2815 | 2790 | 6236 |
| 549 | 20241204 | 092900 | 394580310 | 2805 | 2815 | 2815 | 2805 | 4404 |
| 550 | 20241204 | 092800 | 382226070 | 2825 | 2815 | 2825 | 2800 | 2619 |
| 551 | 20241204 | 092700 | 374874885 | 2820 | 2830 | 2830 | 2820 | 1893 |
| 552 | 20241204 | 092600 | 369535500 | 2825 | 2830 | 2830 | 2825 | 1221 |
| 553 | 20241204 | 092500 | 366085000 | 2830 | 2835 | 2835 | 2825 | 355 |
| 554 | 20241204 | 092400 | 365080550 | 2830 | 2825 | 2830 | 2825 | 4361 |
| 555 | 20241204 | 092300 | 352752035 | 2825 | 2820 | 2825 | 2820 | 229 |
| 556 | 20241204 | 092200 | 352105260 | 2825 | 2820 | 2825 | 2820 | 1000 |
| 557 | 20241204 | 092100 | 349282750 | 2820 | 2820 | 2820 | 2810 | 1339 |
| 558 | 20241204 | 092000 | 345513790 | 2820 | 2815 | 2820 | 2810 | 707 |
| 559 | 20241204 | 091900 | 343523490 | 2810 | 2820 | 2820 | 2810 | 263 |
| 560 | 20241204 | 091800 | 342782330 | 2820 | 2800 | 2820 | 2800 | 2583 |
| 561 | 20241204 | 091700 | 335541975 | 2800 | 2805 | 2810 | 2800 | 6903 |
| 562 | 20241204 | 091600 | 316209880 | 2805 | 2810 | 2820 | 2805 | 8908 |
| 563 | 20241204 | 091500 | 291206590 | 2810 | 2830 | 2835 | 2810 | 16062 |
| 564 | 20241204 | 091400 | 245871255 | 2830 | 2840 | 2840 | 2830 | 3225 |
| 565 | 20241204 | 091300 | 236723330 | 2840 | 2845 | 2850 | 2840 | 1203 |
| 566 | 20241204 | 091200 | 233305190 | 2845 | 2855 | 2855 | 2840 | 1799 |
| 567 | 20241204 | 091100 | 228189080 | 2855 | 2835 | 2855 | 2835 | 1430 |
| 568 | 20241204 | 091000 | 224112590 | 2850 | 2850 | 2850 | 2835 | 1284 |
| 569 | 20241204 | 090900 | 220461970 | 2845 | 2845 | 2855 | 2845 | 10064 |
| 570 | 20241204 | 090800 | 191789740 | 2850 | 2835 | 2850 | 2835 | 2613 |
| 571 | 20241204 | 090700 | 184355770 | 2830 | 2835 | 2845 | 2830 | 5272 |
| 572 | 20241204 | 090600 | 169398720 | 2835 | 2820 | 2835 | 2820 | 3225 |
| 573 | 20241204 | 090500 | 160266600 | 2815 | 2820 | 2825 | 2815 | 3535 |
| 574 | 20241204 | 090400 | 150298225 | 2820 | 2820 | 2835 | 2815 | 13094 |
| 575 | 20241204 | 090300 | 113342900 | 2815 | 2805 | 2815 | 2805 | 430 |
| 576 | 20241204 | 090200 | 112134025 | 2805 | 2805 | 2820 | 2800 | 6501 |
| 577 | 20241204 | 090100 | 93900170 | 2805 | 2800 | 2805 | 2790 | 3523 |
| 578 | 20241204 | 090000 | 84037490 | 2800 | 2790 | 2810 | 2780 | 29989 |