31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 3 | 20241205 | 193800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20241205 | 193700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20241205 | 193600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20241205 | 193500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20241205 | 193400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20241205 | 193300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20241205 | 193200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20241205 | 193100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20241205 | 193000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20241205 | 192900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20241205 | 192800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20241205 | 192700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20241205 | 192600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20241205 | 192500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20241205 | 192400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20241205 | 192300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20241205 | 192200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20241205 | 192100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20241205 | 192000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20241205 | 191900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20241205 | 191800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20241205 | 191700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20241205 | 191600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20241205 | 191500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20241205 | 191400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20241205 | 191300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20241205 | 191200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20241205 | 191100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20241205 | 191000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20241205 | 190900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 33 | 20241205 | 190800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20241205 | 190700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20241205 | 190600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20241205 | 190500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20241205 | 190400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20241205 | 190300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20241205 | 190200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20241205 | 190100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20241205 | 190000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20241205 | 185900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20241205 | 185800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20241205 | 185700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20241205 | 185600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20241205 | 185500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20241205 | 185400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20241205 | 185300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20241205 | 185200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20241205 | 185100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20241205 | 185000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20241205 | 184900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20241205 | 184800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20241205 | 184700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20241205 | 184600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20241205 | 184500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20241205 | 184400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20241205 | 184300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20241205 | 184200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20241205 | 184100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20241205 | 184000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20241205 | 183900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 63 | 20241205 | 183800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20241205 | 183700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20241205 | 183600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20241205 | 183500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20241205 | 183400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20241205 | 183300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20241205 | 183200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20241205 | 183100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20241205 | 183000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20241205 | 182900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20241205 | 182800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20241205 | 182700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20241205 | 182600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20241205 | 182500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20241205 | 182400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20241205 | 182300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20241205 | 182200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20241205 | 182100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20241205 | 182000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20241205 | 181900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20241205 | 181800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20241205 | 181700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20241205 | 181600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20241205 | 181500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20241205 | 181400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20241205 | 181300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20241205 | 181200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20241205 | 181100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20241205 | 181000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20241205 | 180900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 93 | 20241205 | 180800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20241205 | 180700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20241205 | 180600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20241205 | 180500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20241205 | 180400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20241205 | 180300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20241205 | 180200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20241205 | 180100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20241205 | 180000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20241205 | 175900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20241205 | 175800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20241205 | 175700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20241205 | 175600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20241205 | 175500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20241205 | 175400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20241205 | 175300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20241205 | 175200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20241205 | 175100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20241205 | 175000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20241205 | 174900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20241205 | 174800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20241205 | 174700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20241205 | 174600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20241205 | 174500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20241205 | 174400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20241205 | 174300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20241205 | 174200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20241205 | 174100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20241205 | 174000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20241205 | 173900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 123 | 20241205 | 173800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20241205 | 173700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20241205 | 173600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20241205 | 173500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20241205 | 173400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20241205 | 173300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20241205 | 173200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20241205 | 173100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20241205 | 173000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20241205 | 172900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20241205 | 172800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20241205 | 172700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20241205 | 172600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20241205 | 172500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20241205 | 172400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20241205 | 172300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20241205 | 172200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20241205 | 172100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20241205 | 172000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20241205 | 171900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20241205 | 171800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20241205 | 171700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20241205 | 171600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20241205 | 171500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20241205 | 171400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20241205 | 171300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20241205 | 171200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20241205 | 171100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20241205 | 171000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20241205 | 170900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 153 | 20241205 | 170800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20241205 | 170700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20241205 | 170600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20241205 | 170500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20241205 | 170400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20241205 | 170300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20241205 | 170200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20241205 | 170100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20241205 | 170000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20241205 | 165900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20241205 | 165800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20241205 | 165700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20241205 | 165600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20241205 | 165500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20241205 | 165400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20241205 | 165300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20241205 | 165200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20241205 | 165100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20241205 | 165000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20241205 | 164900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20241205 | 164800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20241205 | 164700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20241205 | 164600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20241205 | 164500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20241205 | 164400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20241205 | 164300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20241205 | 164200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20241205 | 164100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20241205 | 164000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20241205 | 163900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 183 | 20241205 | 163800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20241205 | 163700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20241205 | 163600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20241205 | 163500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20241205 | 163400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20241205 | 163300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20241205 | 163200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20241205 | 163100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20241205 | 163000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20241205 | 162900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20241205 | 162800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20241205 | 162700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20241205 | 162600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20241205 | 162500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20241205 | 162400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20241205 | 162300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 199 | 20241205 | 162200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 200 | 20241205 | 162100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20241205 | 162000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20241205 | 161900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20241205 | 161800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20241205 | 161700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 205 | 20241205 | 161600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 206 | 20241205 | 161500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 207 | 20241205 | 161400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 208 | 20241205 | 161300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 209 | 20241205 | 161200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 210 | 20241205 | 161100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 211 | 20241205 | 161000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 212 | 20241205 | 160900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 213 | 20241205 | 160800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 214 | 20241205 | 160700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 215 | 20241205 | 160600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 216 | 20241205 | 160500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 217 | 20241205 | 160400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 218 | 20241205 | 160300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 219 | 20241205 | 160200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 220 | 20241205 | 160100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 221 | 20241205 | 160000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 222 | 20241205 | 155900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 223 | 20241205 | 155800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 224 | 20241205 | 155700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 225 | 20241205 | 155600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 226 | 20241205 | 155500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 227 | 20241205 | 155400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 228 | 20241205 | 155300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 229 | 20241205 | 155200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 230 | 20241205 | 155100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 231 | 20241205 | 155000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 232 | 20241205 | 154900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 233 | 20241205 | 154800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 234 | 20241205 | 154700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 235 | 20241205 | 154600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 236 | 20241205 | 154500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 237 | 20241205 | 154400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 238 | 20241205 | 154300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 239 | 20241205 | 154200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 240 | 20241205 | 154100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 241 | 20241205 | 154000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 242 | 20241205 | 153900 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 243 | 20241205 | 153800 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 244 | 20241205 | 153700 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 245 | 20241205 | 153600 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 246 | 20241205 | 153500 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 247 | 20241205 | 153400 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 248 | 20241205 | 153300 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 249 | 20241205 | 153200 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 250 | 20241205 | 153100 | 818346855 | 2795 | 2795 | 2795 | 2795 | 0 |
| 251 | 20241205 | 153000 | 818346855 | 2795 | 2795 | 2795 | 2795 | 5791 |
| 252 | 20241205 | 152900 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 253 | 20241205 | 152800 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 254 | 20241205 | 152700 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 255 | 20241205 | 152600 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 256 | 20241205 | 152500 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 257 | 20241205 | 152400 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 258 | 20241205 | 152300 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 259 | 20241205 | 152200 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 260 | 20241205 | 152100 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 261 | 20241205 | 152000 | 802161010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 262 | 20241205 | 151900 | 802161010 | 2775 | 2795 | 2795 | 2775 | 839 |
| 263 | 20241205 | 151800 | 799818785 | 2790 | 2795 | 2795 | 2790 | 381 |
| 264 | 20241205 | 151700 | 798755770 | 2775 | 2790 | 2790 | 2775 | 486 |
| 265 | 20241205 | 151600 | 797404420 | 2775 | 2775 | 2775 | 2775 | 2 |
| 266 | 20241205 | 151500 | 797398870 | 2775 | 2775 | 2775 | 2775 | 228 |
| 267 | 20241205 | 151400 | 796766170 | 2770 | 2775 | 2775 | 2770 | 200 |
| 268 | 20241205 | 151300 | 796211420 | 2770 | 2775 | 2775 | 2770 | 683 |
| 269 | 20241205 | 151200 | 794319450 | 2795 | 2795 | 2795 | 2795 | 0 |
| 270 | 20241205 | 151100 | 794319450 | 2795 | 2795 | 2795 | 2770 | 69 |
| 271 | 20241205 | 151000 | 794128270 | 2775 | 2795 | 2795 | 2775 | 393 |
| 272 | 20241205 | 150900 | 793036375 | 2795 | 2770 | 2795 | 2770 | 1048 |
| 273 | 20241205 | 150800 | 790133340 | 2795 | 2775 | 2795 | 2770 | 2199 |
| 274 | 20241205 | 150700 | 784033735 | 2770 | 2790 | 2790 | 2770 | 802 |
| 275 | 20241205 | 150600 | 781810785 | 2790 | 2785 | 2790 | 2785 | 37 |
| 276 | 20241205 | 150500 | 781707590 | 2785 | 2775 | 2785 | 2775 | 524 |
| 277 | 20241205 | 150400 | 780252250 | 2775 | 2795 | 2795 | 2775 | 2006 |
| 278 | 20241205 | 150300 | 774683475 | 2795 | 2795 | 2795 | 2795 | 178 |
| 279 | 20241205 | 150200 | 774185965 | 2795 | 2795 | 2795 | 2795 | 1 |
| 280 | 20241205 | 150100 | 774183170 | 2795 | 2790 | 2795 | 2790 | 799 |
| 281 | 20241205 | 150000 | 771953910 | 2780 | 2785 | 2785 | 2780 | 49 |
| 282 | 20241205 | 145900 | 771817575 | 2780 | 2790 | 2790 | 2780 | 303 |
| 283 | 20241205 | 145800 | 770972225 | 2775 | 2775 | 2775 | 2775 | 100 |
| 284 | 20241205 | 145700 | 770694725 | 2770 | 2785 | 2785 | 2770 | 2871 |
| 285 | 20241205 | 145600 | 762733260 | 2775 | 2775 | 2775 | 2775 | 1638 |
| 286 | 20241205 | 145500 | 758187810 | 2775 | 2775 | 2775 | 2770 | 1226 |
| 287 | 20241205 | 145400 | 754788080 | 2775 | 2780 | 2780 | 2775 | 397 |
| 288 | 20241205 | 145300 | 753686390 | 2780 | 2780 | 2780 | 2780 | 0 |
| 289 | 20241205 | 145200 | 753686390 | 2780 | 2775 | 2780 | 2775 | 47 |
| 290 | 20241205 | 145100 | 753555950 | 2770 | 2775 | 2790 | 2770 | 2135 |
| 291 | 20241205 | 145000 | 747626555 | 2775 | 2780 | 2785 | 2775 | 1528 |
| 292 | 20241205 | 144900 | 743378665 | 2780 | 2775 | 2785 | 2770 | 8717 |
| 293 | 20241205 | 144800 | 719208155 | 2775 | 2795 | 2795 | 2775 | 9782 |
| 294 | 20241205 | 144700 | 691980895 | 2790 | 2805 | 2805 | 2790 | 3816 |
| 295 | 20241205 | 144600 | 681297455 | 2805 | 2810 | 2815 | 2805 | 1196 |
| 296 | 20241205 | 144500 | 677941215 | 2810 | 2815 | 2815 | 2810 | 358 |
| 297 | 20241205 | 144400 | 676933460 | 2810 | 2810 | 2810 | 2810 | 258 |
| 298 | 20241205 | 144300 | 676208480 | 2810 | 2815 | 2815 | 2810 | 598 |
| 299 | 20241205 | 144200 | 674527150 | 2825 | 2825 | 2825 | 2825 | 0 |
| 300 | 20241205 | 144100 | 674527150 | 2825 | 2825 | 2825 | 2825 | 354 |
| 301 | 20241205 | 144000 | 673527100 | 2825 | 2825 | 2825 | 2825 | 2 |
| 302 | 20241205 | 143900 | 673521450 | 2825 | 2815 | 2825 | 2815 | 527 |
| 303 | 20241205 | 143800 | 672034660 | 2815 | 2810 | 2815 | 2810 | 1511 |
| 304 | 20241205 | 143700 | 667788700 | 2810 | 2810 | 2810 | 2810 | 50 |
| 305 | 20241205 | 143600 | 667648200 | 2805 | 2810 | 2810 | 2805 | 1507 |
| 306 | 20241205 | 143500 | 663413680 | 2820 | 2820 | 2820 | 2820 | 2 |
| 307 | 20241205 | 143400 | 663408040 | 2820 | 2815 | 2820 | 2815 | 2452 |
| 308 | 20241205 | 143300 | 656505640 | 2815 | 2820 | 2820 | 2815 | 25 |
| 309 | 20241205 | 143200 | 656435240 | 2820 | 2820 | 2820 | 2820 | 2651 |
| 310 | 20241205 | 143100 | 648959420 | 2820 | 2825 | 2825 | 2820 | 631 |
| 311 | 20241205 | 143000 | 647177150 | 2830 | 2820 | 2830 | 2815 | 604 |
| 312 | 20241205 | 142900 | 645471670 | 2820 | 2815 | 2820 | 2815 | 7 |
| 313 | 20241205 | 142800 | 645451955 | 2815 | 2815 | 2825 | 2815 | 9 |
| 314 | 20241205 | 142700 | 645426610 | 2825 | 2825 | 2825 | 2825 | 10 |
| 315 | 20241205 | 142600 | 645398360 | 2825 | 2825 | 2825 | 2820 | 539 |
| 316 | 20241205 | 142500 | 643876060 | 2825 | 2820 | 2825 | 2820 | 3 |
| 317 | 20241205 | 142400 | 643867590 | 2815 | 2815 | 2815 | 2815 | 2 |
| 318 | 20241205 | 142300 | 643861960 | 2815 | 2815 | 2815 | 2815 | 244 |
| 319 | 20241205 | 142200 | 643175100 | 2815 | 2815 | 2815 | 2815 | 424 |
| 320 | 20241205 | 142100 | 641981540 | 2815 | 2820 | 2820 | 2815 | 75 |
| 321 | 20241205 | 142000 | 641770300 | 2815 | 2815 | 2815 | 2815 | 835 |
| 322 | 20241205 | 141900 | 639419775 | 2820 | 2820 | 2820 | 2820 | 121 |
| 323 | 20241205 | 141800 | 639078555 | 2820 | 2820 | 2820 | 2820 | 10 |
| 324 | 20241205 | 141700 | 639050355 | 2820 | 2820 | 2820 | 2820 | 2 |
| 325 | 20241205 | 141600 | 639044715 | 2820 | 2820 | 2820 | 2820 | 0 |
| 326 | 20241205 | 141500 | 639044715 | 2820 | 2820 | 2820 | 2820 | 123 |
| 327 | 20241205 | 141400 | 638697855 | 2810 | 2830 | 2830 | 2810 | 818 |
| 328 | 20241205 | 141300 | 636397135 | 2820 | 2825 | 2825 | 2815 | 1142 |
| 329 | 20241205 | 141200 | 633176655 | 2820 | 2820 | 2820 | 2820 | 0 |
| 330 | 20241205 | 141100 | 633176655 | 2820 | 2820 | 2830 | 2820 | 26 |
| 331 | 20241205 | 141000 | 633103135 | 2820 | 2820 | 2820 | 2820 | 627 |
| 332 | 20241205 | 140900 | 631334995 | 2820 | 2820 | 2820 | 2820 | 0 |
| 333 | 20241205 | 140800 | 631334995 | 2820 | 2820 | 2820 | 2820 | 10 |
| 334 | 20241205 | 140700 | 631306795 | 2820 | 2820 | 2820 | 2820 | 40 |
| 335 | 20241205 | 140600 | 631193995 | 2810 | 2810 | 2810 | 2810 | 2 |
| 336 | 20241205 | 140500 | 631188375 | 2820 | 2820 | 2820 | 2820 | 101 |
| 337 | 20241205 | 140400 | 630903555 | 2820 | 2810 | 2820 | 2810 | 3 |
| 338 | 20241205 | 140300 | 630895115 | 2810 | 2815 | 2815 | 2810 | 30 |
| 339 | 20241205 | 140200 | 630810810 | 2815 | 2815 | 2815 | 2815 | 0 |
| 340 | 20241205 | 140100 | 630810810 | 2815 | 2815 | 2815 | 2815 | 610 |
| 341 | 20241205 | 140000 | 629093660 | 2815 | 2815 | 2815 | 2815 | 1 |
| 342 | 20241205 | 135900 | 629090845 | 2820 | 2820 | 2820 | 2820 | 0 |
| 343 | 20241205 | 135800 | 629090845 | 2820 | 2820 | 2820 | 2820 | 1 |
| 344 | 20241205 | 135700 | 629088025 | 2820 | 2820 | 2820 | 2820 | 322 |
| 345 | 20241205 | 135600 | 628179985 | 2820 | 2830 | 2830 | 2820 | 357 |
| 346 | 20241205 | 135500 | 627171700 | 2835 | 2835 | 2835 | 2835 | 1 |
| 347 | 20241205 | 135400 | 627168865 | 2825 | 2825 | 2825 | 2825 | 0 |
| 348 | 20241205 | 135300 | 627168865 | 2825 | 2820 | 2825 | 2820 | 1336 |
| 349 | 20241205 | 135200 | 623396470 | 2820 | 2825 | 2825 | 2820 | 425 |
| 350 | 20241205 | 135100 | 622197845 | 2825 | 2825 | 2825 | 2825 | 44 |
| 351 | 20241205 | 135000 | 622073545 | 2825 | 2830 | 2830 | 2825 | 507 |
| 352 | 20241205 | 134900 | 620641000 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20241205 | 134800 | 620641000 | 2840 | 2830 | 2840 | 2830 | 101 |
| 354 | 20241205 | 134700 | 620355160 | 2830 | 2835 | 2835 | 2825 | 208 |
| 355 | 20241205 | 134600 | 619766095 | 2835 | 2835 | 2835 | 2835 | 0 |
| 356 | 20241205 | 134500 | 619766095 | 2835 | 2840 | 2840 | 2835 | 657 |
| 357 | 20241205 | 134400 | 617901980 | 2845 | 2845 | 2850 | 2845 | 338 |
| 358 | 20241205 | 134300 | 616940345 | 2845 | 2845 | 2845 | 2845 | 175 |
| 359 | 20241205 | 134200 | 616442470 | 2845 | 2840 | 2845 | 2840 | 70 |
| 360 | 20241205 | 134100 | 616243345 | 2845 | 2830 | 2845 | 2830 | 995 |
| 361 | 20241205 | 134000 | 613424465 | 2830 | 2835 | 2835 | 2830 | 561 |
| 362 | 20241205 | 133900 | 611836610 | 2835 | 2840 | 2840 | 2835 | 616 |
| 363 | 20241205 | 133800 | 610088020 | 2840 | 2840 | 2840 | 2840 | 912 |
| 364 | 20241205 | 133700 | 607497940 | 2845 | 2845 | 2845 | 2845 | 370 |
| 365 | 20241205 | 133600 | 606445290 | 2855 | 2840 | 2855 | 2840 | 101 |
| 366 | 20241205 | 133500 | 606158435 | 2840 | 2855 | 2860 | 2840 | 252 |
| 367 | 20241205 | 133400 | 605439265 | 2860 | 2855 | 2860 | 2855 | 2624 |
| 368 | 20241205 | 133300 | 597937630 | 2860 | 2855 | 2860 | 2855 | 511 |
| 369 | 20241205 | 133200 | 596478720 | 2855 | 2830 | 2860 | 2830 | 6662 |
| 370 | 20241205 | 133100 | 577518635 | 2830 | 2830 | 2830 | 2825 | 27 |
| 371 | 20241205 | 133000 | 577442295 | 2830 | 2825 | 2830 | 2825 | 356 |
| 372 | 20241205 | 132900 | 576436590 | 2830 | 2845 | 2845 | 2830 | 3374 |
| 373 | 20241205 | 132800 | 566883605 | 2845 | 2845 | 2845 | 2830 | 4156 |
| 374 | 20241205 | 132700 | 555093970 | 2845 | 2835 | 2845 | 2830 | 2111 |
| 375 | 20241205 | 132600 | 549104560 | 2840 | 2830 | 2840 | 2825 | 1452 |
| 376 | 20241205 | 132500 | 544987555 | 2830 | 2825 | 2830 | 2825 | 1404 |
| 377 | 20241205 | 132400 | 541016610 | 2820 | 2825 | 2825 | 2820 | 53 |
| 378 | 20241205 | 132300 | 540866890 | 2825 | 2825 | 2825 | 2825 | 325 |
| 379 | 20241205 | 132200 | 539948765 | 2825 | 2820 | 2825 | 2820 | 335 |
| 380 | 20241205 | 132100 | 539003915 | 2820 | 2820 | 2820 | 2820 | 105 |
| 381 | 20241205 | 132000 | 538707815 | 2815 | 2815 | 2815 | 2815 | 48 |
| 382 | 20241205 | 131900 | 538572695 | 2815 | 2815 | 2815 | 2815 | 10 |
| 383 | 20241205 | 131800 | 538544545 | 2815 | 2815 | 2815 | 2815 | 276 |
| 384 | 20241205 | 131700 | 537767605 | 2815 | 2815 | 2815 | 2815 | 2002 |
| 385 | 20241205 | 131600 | 532131975 | 2815 | 2805 | 2815 | 2805 | 275 |
| 386 | 20241205 | 131500 | 531358860 | 2815 | 2800 | 2815 | 2800 | 1716 |
| 387 | 20241205 | 131400 | 526541380 | 2805 | 2810 | 2810 | 2805 | 2 |
| 388 | 20241205 | 131300 | 526535765 | 2795 | 2795 | 2795 | 2795 | 1181 |
| 389 | 20241205 | 131200 | 523234870 | 2795 | 2800 | 2800 | 2795 | 303 |
| 390 | 20241205 | 131100 | 522386485 | 2810 | 2810 | 2810 | 2810 | 0 |
| 391 | 20241205 | 131000 | 522386485 | 2810 | 2800 | 2810 | 2800 | 120 |
| 392 | 20241205 | 130900 | 522049500 | 2800 | 2800 | 2800 | 2800 | 1931 |
| 393 | 20241205 | 130800 | 516642700 | 2800 | 2800 | 2800 | 2800 | 200 |
| 394 | 20241205 | 130700 | 516082700 | 2795 | 2805 | 2805 | 2795 | 124 |
| 395 | 20241205 | 130600 | 515735390 | 2795 | 2795 | 2795 | 2795 | 0 |
| 396 | 20241205 | 130500 | 515735390 | 2795 | 2795 | 2795 | 2795 | 7 |
| 397 | 20241205 | 130400 | 515715825 | 2795 | 2795 | 2795 | 2795 | 59 |
| 398 | 20241205 | 130300 | 515550920 | 2795 | 2795 | 2795 | 2795 | 159 |
| 399 | 20241205 | 130200 | 515106515 | 2795 | 2800 | 2810 | 2795 | 845 |
| 400 | 20241205 | 130100 | 512744700 | 2800 | 2800 | 2815 | 2800 | 2421 |
| 401 | 20241205 | 130000 | 505965870 | 2800 | 2800 | 2800 | 2800 | 355 |
| 402 | 20241205 | 125900 | 504971870 | 2805 | 2805 | 2805 | 2805 | 352 |
| 403 | 20241205 | 125800 | 503984510 | 2805 | 2820 | 2825 | 2805 | 2914 |
| 404 | 20241205 | 125700 | 495788980 | 2820 | 2810 | 2820 | 2810 | 1456 |
| 405 | 20241205 | 125600 | 491685345 | 2815 | 2810 | 2815 | 2810 | 357 |
| 406 | 20241205 | 125500 | 490680790 | 2810 | 2805 | 2815 | 2805 | 3655 |
| 407 | 20241205 | 125400 | 480405290 | 2805 | 2790 | 2805 | 2790 | 2516 |
| 408 | 20241205 | 125300 | 473363740 | 2790 | 2790 | 2790 | 2790 | 0 |
| 409 | 20241205 | 125200 | 473363740 | 2790 | 2785 | 2790 | 2785 | 290 |
| 410 | 20241205 | 125100 | 472554690 | 2790 | 2790 | 2790 | 2790 | 11 |
| 411 | 20241205 | 125000 | 472524000 | 2790 | 2795 | 2795 | 2790 | 413 |
| 412 | 20241205 | 124900 | 471369700 | 2795 | 2785 | 2795 | 2785 | 129 |
| 413 | 20241205 | 124800 | 471010395 | 2785 | 2790 | 2790 | 2785 | 122 |
| 414 | 20241205 | 124700 | 470670080 | 2785 | 2785 | 2785 | 2785 | 0 |
| 415 | 20241205 | 124600 | 470670080 | 2785 | 2785 | 2785 | 2785 | 0 |
| 416 | 20241205 | 124500 | 470670080 | 2785 | 2785 | 2785 | 2785 | 9 |
| 417 | 20241205 | 124400 | 470645015 | 2780 | 2780 | 2780 | 2780 | 0 |
| 418 | 20241205 | 124300 | 470645015 | 2780 | 2785 | 2785 | 2780 | 200 |
| 419 | 20241205 | 124200 | 470088365 | 2785 | 2785 | 2785 | 2785 | 20 |
| 420 | 20241205 | 124100 | 470032665 | 2785 | 2785 | 2785 | 2785 | 50 |
| 421 | 20241205 | 124000 | 469893415 | 2780 | 2790 | 2790 | 2780 | 1005 |
| 422 | 20241205 | 123900 | 467089675 | 2780 | 2785 | 2785 | 2780 | 200 |
| 423 | 20241205 | 123800 | 466533650 | 2790 | 2790 | 2790 | 2790 | 196 |
| 424 | 20241205 | 123700 | 465986810 | 2790 | 2790 | 2790 | 2790 | 1 |
| 425 | 20241205 | 123600 | 465984020 | 2785 | 2785 | 2785 | 2785 | 543 |
| 426 | 20241205 | 123500 | 464471765 | 2790 | 2795 | 2795 | 2790 | 557 |
| 427 | 20241205 | 123400 | 462915235 | 2795 | 2795 | 2795 | 2795 | 90 |
| 428 | 20241205 | 123300 | 462663685 | 2795 | 2790 | 2795 | 2790 | 39 |
| 429 | 20241205 | 123200 | 462554870 | 2795 | 2795 | 2795 | 2795 | 0 |
| 430 | 20241205 | 123100 | 462554870 | 2795 | 2795 | 2800 | 2790 | 95 |
| 431 | 20241205 | 123000 | 462289250 | 2795 | 2800 | 2800 | 2795 | 438 |
| 432 | 20241205 | 122900 | 461065035 | 2810 | 2805 | 2810 | 2800 | 1152 |
| 433 | 20241205 | 122800 | 457829195 | 2805 | 2800 | 2805 | 2795 | 598 |
| 434 | 20241205 | 122700 | 456152660 | 2800 | 2795 | 2800 | 2795 | 2091 |
| 435 | 20241205 | 122600 | 450304370 | 2795 | 2775 | 2795 | 2775 | 6033 |
| 436 | 20241205 | 122500 | 433481880 | 2775 | 2775 | 2775 | 2775 | 3 |
| 437 | 20241205 | 122400 | 433473555 | 2775 | 2780 | 2780 | 2775 | 780 |
| 438 | 20241205 | 122300 | 431308840 | 2785 | 2780 | 2785 | 2780 | 31 |
| 439 | 20241205 | 122200 | 431222655 | 2785 | 2780 | 2785 | 2780 | 329 |
| 440 | 20241205 | 122100 | 430308030 | 2780 | 2780 | 2780 | 2780 | 136 |
| 441 | 20241205 | 122000 | 429929950 | 2780 | 2780 | 2780 | 2780 | 992 |
| 442 | 20241205 | 121900 | 427172190 | 2780 | 2780 | 2780 | 2780 | 10 |
| 443 | 20241205 | 121800 | 427144390 | 2775 | 2775 | 2775 | 2775 | 194 |
| 444 | 20241205 | 121700 | 426606040 | 2775 | 2775 | 2775 | 2775 | 10 |
| 445 | 20241205 | 121600 | 426578290 | 2780 | 2780 | 2780 | 2780 | 11 |
| 446 | 20241205 | 121500 | 426547710 | 2760 | 2760 | 2760 | 2760 | 1 |
| 447 | 20241205 | 121400 | 426544950 | 2755 | 2755 | 2755 | 2755 | 0 |
| 448 | 20241205 | 121300 | 426544950 | 2755 | 2755 | 2755 | 2755 | 0 |
| 449 | 20241205 | 121200 | 426544950 | 2755 | 2765 | 2765 | 2755 | 1069 |
| 450 | 20241205 | 121100 | 423597775 | 2785 | 2785 | 2785 | 2785 | 0 |
| 451 | 20241205 | 121000 | 423597775 | 2785 | 2785 | 2785 | 2785 | 1 |
| 452 | 20241205 | 120900 | 423594990 | 2755 | 2780 | 2780 | 2755 | 2378 |
| 453 | 20241205 | 120800 | 417005285 | 2780 | 2780 | 2780 | 2780 | 3 |
| 454 | 20241205 | 120700 | 416996945 | 2780 | 2780 | 2780 | 2780 | 3 |
| 455 | 20241205 | 120600 | 416988605 | 2795 | 2795 | 2795 | 2795 | 1074 |
| 456 | 20241205 | 120500 | 413986775 | 2795 | 2795 | 2795 | 2795 | 1 |
| 457 | 20241205 | 120400 | 413983980 | 2795 | 2790 | 2795 | 2790 | 6342 |
| 458 | 20241205 | 120300 | 396289760 | 2785 | 2785 | 2785 | 2780 | 834 |
| 459 | 20241205 | 120200 | 393968255 | 2785 | 2785 | 2785 | 2785 | 1 |
| 460 | 20241205 | 120100 | 393965470 | 2785 | 2785 | 2785 | 2785 | 925 |
| 461 | 20241205 | 120000 | 391389345 | 2785 | 2780 | 2785 | 2780 | 643 |
| 462 | 20241205 | 115900 | 389598820 | 2775 | 2775 | 2775 | 2775 | 0 |
| 463 | 20241205 | 115800 | 389598820 | 2775 | 2775 | 2775 | 2775 | 61 |
| 464 | 20241205 | 115700 | 389429545 | 2780 | 2775 | 2780 | 2775 | 200 |
| 465 | 20241205 | 115600 | 388874475 | 2765 | 2770 | 2770 | 2765 | 706 |
| 466 | 20241205 | 115500 | 386920610 | 2770 | 2770 | 2770 | 2770 | 24 |
| 467 | 20241205 | 115400 | 386854130 | 2770 | 2770 | 2770 | 2770 | 96 |
| 468 | 20241205 | 115300 | 386588210 | 2770 | 2770 | 2770 | 2770 | 164 |
| 469 | 20241205 | 115200 | 386133930 | 2775 | 2775 | 2775 | 2775 | 502 |
| 470 | 20241205 | 115100 | 384740880 | 2775 | 2775 | 2775 | 2775 | 0 |
| 471 | 20241205 | 115000 | 384740880 | 2775 | 2780 | 2785 | 2775 | 1440 |
| 472 | 20241205 | 114900 | 380742165 | 2790 | 2790 | 2790 | 2790 | 100 |
| 473 | 20241205 | 114800 | 380463165 | 2790 | 2790 | 2790 | 2790 | 15 |
| 474 | 20241205 | 114700 | 380421315 | 2790 | 2785 | 2790 | 2785 | 1201 |
| 475 | 20241205 | 114600 | 377071650 | 2785 | 2785 | 2785 | 2785 | 10 |
| 476 | 20241205 | 114500 | 377043800 | 2780 | 2780 | 2780 | 2780 | 192 |
| 477 | 20241205 | 114400 | 376510040 | 2785 | 2785 | 2785 | 2785 | 1657 |
| 478 | 20241205 | 114300 | 371895295 | 2785 | 2780 | 2785 | 2780 | 73 |
| 479 | 20241205 | 114200 | 371692345 | 2780 | 2775 | 2780 | 2775 | 1461 |
| 480 | 20241205 | 114100 | 367634070 | 2775 | 2770 | 2775 | 2770 | 1296 |
| 481 | 20241205 | 114000 | 364043655 | 2775 | 2775 | 2775 | 2770 | 840 |
| 482 | 20241205 | 113900 | 361712675 | 2770 | 2770 | 2770 | 2770 | 50 |
| 483 | 20241205 | 113800 | 361574175 | 2765 | 2770 | 2770 | 2765 | 86 |
| 484 | 20241205 | 113700 | 361336135 | 2775 | 2775 | 2775 | 2775 | 98 |
| 485 | 20241205 | 113600 | 361064185 | 2775 | 2770 | 2775 | 2770 | 760 |
| 486 | 20241205 | 113500 | 358958975 | 2770 | 2755 | 2770 | 2755 | 1243 |
| 487 | 20241205 | 113400 | 355516970 | 2765 | 2765 | 2765 | 2765 | 220 |
| 488 | 20241205 | 113300 | 354908670 | 2765 | 2755 | 2765 | 2755 | 31 |
| 489 | 20241205 | 113200 | 354823255 | 2750 | 2750 | 2765 | 2750 | 14829 |
| 490 | 20241205 | 113100 | 313958315 | 2755 | 2755 | 2755 | 2755 | 256 |
| 491 | 20241205 | 113000 | 313253035 | 2755 | 2755 | 2755 | 2755 | 258 |
| 492 | 20241205 | 112900 | 312542245 | 2755 | 2755 | 2755 | 2755 | 2 |
| 493 | 20241205 | 112800 | 312536735 | 2755 | 2745 | 2755 | 2745 | 107 |
| 494 | 20241205 | 112700 | 312241960 | 2755 | 2755 | 2755 | 2755 | 200 |
| 495 | 20241205 | 112600 | 311690960 | 2745 | 2745 | 2745 | 2745 | 0 |
| 496 | 20241205 | 112500 | 311690960 | 2745 | 2745 | 2745 | 2745 | 0 |
| 497 | 20241205 | 112400 | 311690960 | 2745 | 2745 | 2745 | 2745 | 0 |
| 498 | 20241205 | 112300 | 311690960 | 2745 | 2745 | 2745 | 2745 | 57 |
| 499 | 20241205 | 112200 | 311534495 | 2750 | 2750 | 2750 | 2750 | 73 |
| 500 | 20241205 | 112100 | 311333745 | 2755 | 2755 | 2755 | 2755 | 305 |
| 501 | 20241205 | 112000 | 310493470 | 2750 | 2750 | 2750 | 2750 | 140 |
| 502 | 20241205 | 111900 | 310108470 | 2755 | 2755 | 2755 | 2755 | 1 |
| 503 | 20241205 | 111800 | 310105715 | 2750 | 2750 | 2750 | 2750 | 0 |
| 504 | 20241205 | 111700 | 310105715 | 2750 | 2755 | 2755 | 2750 | 14 |
| 505 | 20241205 | 111600 | 310067200 | 2755 | 2755 | 2755 | 2755 | 1 |
| 506 | 20241205 | 111500 | 310064445 | 2760 | 2760 | 2760 | 2760 | 0 |
| 507 | 20241205 | 111400 | 310064445 | 2760 | 2760 | 2760 | 2760 | 0 |
| 508 | 20241205 | 111300 | 310064445 | 2760 | 2760 | 2760 | 2760 | 0 |
| 509 | 20241205 | 111200 | 310064445 | 2760 | 2760 | 2760 | 2760 | 20 |
| 510 | 20241205 | 111100 | 310009245 | 2765 | 2765 | 2765 | 2765 | 54 |
| 511 | 20241205 | 111000 | 309859935 | 2765 | 2750 | 2765 | 2750 | 380 |
| 512 | 20241205 | 110900 | 308810175 | 2745 | 2745 | 2745 | 2745 | 1536 |
| 513 | 20241205 | 110800 | 304593855 | 2735 | 2735 | 2735 | 2735 | 40 |
| 514 | 20241205 | 110700 | 304484455 | 2740 | 2740 | 2740 | 2725 | 357 |
| 515 | 20241205 | 110600 | 303506455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 516 | 20241205 | 110500 | 303506455 | 2750 | 2750 | 2750 | 2750 | 2 |
| 517 | 20241205 | 110400 | 303500955 | 2725 | 2725 | 2725 | 2725 | 0 |
| 518 | 20241205 | 110300 | 303500955 | 2725 | 2755 | 2755 | 2725 | 2 |
| 519 | 20241205 | 110200 | 303495475 | 2720 | 2745 | 2745 | 2720 | 3252 |
| 520 | 20241205 | 110100 | 294583775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 521 | 20241205 | 110000 | 294583775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 522 | 20241205 | 105900 | 294583775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 523 | 20241205 | 105800 | 294583775 | 2745 | 2760 | 2765 | 2735 | 134 |
| 524 | 20241205 | 105700 | 294213820 | 2725 | 2725 | 2760 | 2725 | 192 |
| 525 | 20241205 | 105600 | 293684470 | 2755 | 2730 | 2755 | 2725 | 4440 |
| 526 | 20241205 | 105500 | 281577445 | 2730 | 2745 | 2745 | 2730 | 729 |
| 527 | 20241205 | 105400 | 279580635 | 2750 | 2750 | 2750 | 2750 | 250 |
| 528 | 20241205 | 105300 | 278893135 | 2750 | 2750 | 2750 | 2750 | 0 |
| 529 | 20241205 | 105200 | 278893135 | 2750 | 2750 | 2750 | 2750 | 144 |
| 530 | 20241205 | 105100 | 278497135 | 2750 | 2750 | 2750 | 2745 | 567 |
| 531 | 20241205 | 105000 | 276938175 | 2750 | 2750 | 2750 | 2750 | 91 |
| 532 | 20241205 | 104900 | 276687925 | 2750 | 2750 | 2750 | 2750 | 0 |
| 533 | 20241205 | 104800 | 276687925 | 2750 | 2745 | 2755 | 2745 | 11 |
| 534 | 20241205 | 104700 | 276657670 | 2755 | 2750 | 2755 | 2745 | 104 |
| 535 | 20241205 | 104600 | 276371405 | 2745 | 2750 | 2750 | 2745 | 59 |
| 536 | 20241205 | 104500 | 276209165 | 2745 | 2745 | 2745 | 2745 | 9 |
| 537 | 20241205 | 104400 | 276184460 | 2745 | 2745 | 2750 | 2745 | 57 |
| 538 | 20241205 | 104300 | 276027745 | 2745 | 2745 | 2745 | 2745 | 1 |
| 539 | 20241205 | 104200 | 276025000 | 2745 | 2745 | 2745 | 2740 | 100 |
| 540 | 20241205 | 104100 | 275750505 | 2740 | 2745 | 2745 | 2740 | 2 |
| 541 | 20241205 | 104000 | 275745020 | 2740 | 2750 | 2750 | 2740 | 83 |
| 542 | 20241205 | 103900 | 275517400 | 2750 | 2745 | 2750 | 2745 | 500 |
| 543 | 20241205 | 103800 | 274142645 | 2745 | 2735 | 2745 | 2735 | 259 |
| 544 | 20241205 | 103700 | 273434270 | 2735 | 2735 | 2740 | 2735 | 1314 |
| 545 | 20241205 | 103600 | 269837130 | 2740 | 2740 | 2740 | 2740 | 0 |
| 546 | 20241205 | 103500 | 269837130 | 2740 | 2740 | 2740 | 2740 | 0 |
| 547 | 20241205 | 103400 | 269837130 | 2740 | 2740 | 2740 | 2740 | 4 |
| 548 | 20241205 | 103300 | 269826170 | 2740 | 2740 | 2740 | 2740 | 0 |
| 549 | 20241205 | 103200 | 269826170 | 2740 | 2740 | 2740 | 2740 | 3 |
| 550 | 20241205 | 103100 | 269817950 | 2750 | 2720 | 2750 | 2720 | 78 |
| 551 | 20241205 | 103000 | 269603485 | 2725 | 2725 | 2725 | 2725 | 0 |
| 552 | 20241205 | 102900 | 269603485 | 2725 | 2725 | 2725 | 2725 | 3540 |
| 553 | 20241205 | 102800 | 259956985 | 2725 | 2725 | 2725 | 2725 | 100 |
| 554 | 20241205 | 102700 | 259684485 | 2725 | 2725 | 2725 | 2725 | 0 |
| 555 | 20241205 | 102600 | 259684485 | 2725 | 2725 | 2725 | 2725 | 0 |
| 556 | 20241205 | 102500 | 259684485 | 2725 | 2745 | 2745 | 2725 | 22 |
| 557 | 20241205 | 102400 | 259624515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 558 | 20241205 | 102300 | 259624515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 559 | 20241205 | 102200 | 259624515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 560 | 20241205 | 102100 | 259624515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 561 | 20241205 | 102000 | 259624515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 562 | 20241205 | 101900 | 259624515 | 2725 | 2725 | 2725 | 2725 | 4 |
| 563 | 20241205 | 101800 | 259613615 | 2725 | 2725 | 2725 | 2725 | 35 |
| 564 | 20241205 | 101700 | 259518240 | 2725 | 2730 | 2730 | 2725 | 382 |
| 565 | 20241205 | 101600 | 258475385 | 2750 | 2750 | 2750 | 2730 | 51 |
| 566 | 20241205 | 101500 | 258335155 | 2730 | 2730 | 2755 | 2730 | 58 |
| 567 | 20241205 | 101400 | 258175735 | 2750 | 2740 | 2755 | 2730 | 52 |
| 568 | 20241205 | 101300 | 258033015 | 2730 | 2730 | 2740 | 2730 | 61 |
| 569 | 20241205 | 101200 | 257866305 | 2720 | 2715 | 2720 | 2715 | 10 |
| 570 | 20241205 | 101100 | 257839110 | 2720 | 2725 | 2725 | 2720 | 581 |
| 571 | 20241205 | 101000 | 256255895 | 2725 | 2715 | 2725 | 2715 | 2 |
| 572 | 20241205 | 100900 | 256250455 | 2720 | 2720 | 2720 | 2720 | 2419 |
| 573 | 20241205 | 100800 | 249670775 | 2720 | 2720 | 2730 | 2720 | 51 |
| 574 | 20241205 | 100700 | 249531615 | 2730 | 2730 | 2730 | 2715 | 4 |
| 575 | 20241205 | 100600 | 249520710 | 2705 | 2730 | 2730 | 2705 | 3 |
| 576 | 20241205 | 100500 | 249512545 | 2705 | 2705 | 2730 | 2705 | 200 |
| 577 | 20241205 | 100400 | 248971445 | 2730 | 2725 | 2730 | 2705 | 844 |
| 578 | 20241205 | 100300 | 246674330 | 2705 | 2725 | 2725 | 2705 | 19 |
| 579 | 20241205 | 100200 | 246622610 | 2720 | 2705 | 2720 | 2700 | 700 |
| 580 | 20241205 | 100100 | 244726605 | 2700 | 2700 | 2700 | 2700 | 0 |
| 581 | 20241205 | 100000 | 244726605 | 2700 | 2700 | 2720 | 2700 | 3 |
| 582 | 20241205 | 095900 | 244718485 | 2720 | 2700 | 2720 | 2700 | 2 |
| 583 | 20241205 | 095800 | 244713065 | 2725 | 2725 | 2725 | 2725 | 20 |
| 584 | 20241205 | 095700 | 244658565 | 2725 | 2710 | 2725 | 2695 | 10055 |
| 585 | 20241205 | 095600 | 217480815 | 2710 | 2715 | 2725 | 2710 | 835 |
| 586 | 20241205 | 095500 | 215208415 | 2715 | 2720 | 2720 | 2715 | 1213 |
| 587 | 20241205 | 095400 | 211914060 | 2720 | 2740 | 2740 | 2720 | 3946 |
| 588 | 20241205 | 095300 | 201151920 | 2745 | 2745 | 2745 | 2745 | 1 |
| 589 | 20241205 | 095200 | 201149175 | 2745 | 2750 | 2750 | 2740 | 3 |
| 590 | 20241205 | 095100 | 201140940 | 2735 | 2735 | 2735 | 2735 | 0 |
| 591 | 20241205 | 095000 | 201140940 | 2735 | 2735 | 2760 | 2735 | 7 |
| 592 | 20241205 | 094900 | 201121720 | 2735 | 2760 | 2760 | 2735 | 10 |
| 593 | 20241205 | 094800 | 201094240 | 2730 | 2760 | 2760 | 2730 | 702 |
| 594 | 20241205 | 094700 | 199177120 | 2730 | 2740 | 2760 | 2730 | 821 |
| 595 | 20241205 | 094600 | 196933255 | 2750 | 2755 | 2785 | 2750 | 343 |
| 596 | 20241205 | 094500 | 195986080 | 2755 | 2745 | 2755 | 2735 | 28 |
| 597 | 20241205 | 094400 | 195909350 | 2755 | 2755 | 2755 | 2755 | 11 |
| 598 | 20241205 | 094300 | 195879045 | 2755 | 2755 | 2755 | 2750 | 11 |
| 599 | 20241205 | 094200 | 195848750 | 2750 | 2750 | 2750 | 2750 | 600 |
| 600 | 20241205 | 094100 | 194198750 | 2750 | 2750 | 2750 | 2750 | 53 |
| 601 | 20241205 | 094000 | 194053000 | 2755 | 2740 | 2755 | 2740 | 86 |
| 602 | 20241205 | 093900 | 193817345 | 2740 | 2735 | 2740 | 2735 | 132 |
| 603 | 20241205 | 093800 | 193455785 | 2730 | 2730 | 2730 | 2730 | 1476 |
| 604 | 20241205 | 093700 | 189426305 | 2730 | 2730 | 2730 | 2730 | 120 |
| 605 | 20241205 | 093600 | 189098705 | 2730 | 2730 | 2730 | 2730 | 241 |
| 606 | 20241205 | 093500 | 188440775 | 2730 | 2715 | 2730 | 2715 | 41 |
| 607 | 20241205 | 093400 | 188329295 | 2715 | 2715 | 2715 | 2715 | 0 |
| 608 | 20241205 | 093300 | 188329295 | 2715 | 2715 | 2715 | 2715 | 0 |
| 609 | 20241205 | 093200 | 188329295 | 2715 | 2715 | 2715 | 2715 | 103 |
| 610 | 20241205 | 093100 | 188049650 | 2730 | 2730 | 2730 | 2730 | 1 |
| 611 | 20241205 | 093000 | 188046920 | 2735 | 2730 | 2735 | 2700 | 1392 |
| 612 | 20241205 | 092900 | 184266585 | 2730 | 2730 | 2730 | 2730 | 0 |
| 613 | 20241205 | 092800 | 184266585 | 2730 | 2725 | 2730 | 2725 | 500 |
| 614 | 20241205 | 092700 | 182903080 | 2725 | 2725 | 2725 | 2725 | 50 |
| 615 | 20241205 | 092600 | 182766830 | 2725 | 2720 | 2725 | 2720 | 511 |
| 616 | 20241205 | 092500 | 181376905 | 2720 | 2710 | 2720 | 2705 | 309 |
| 617 | 20241205 | 092400 | 180541010 | 2705 | 2720 | 2720 | 2705 | 15 |
| 618 | 20241205 | 092300 | 180500390 | 2720 | 2720 | 2720 | 2700 | 263 |
| 619 | 20241205 | 092200 | 179789750 | 2700 | 2710 | 2710 | 2695 | 1030 |
| 620 | 20241205 | 092100 | 177008760 | 2695 | 2705 | 2705 | 2695 | 2370 |
| 621 | 20241205 | 092000 | 170608105 | 2705 | 2720 | 2720 | 2705 | 103 |
| 622 | 20241205 | 091900 | 170329475 | 2700 | 2725 | 2725 | 2700 | 3516 |
| 623 | 20241205 | 091800 | 160811695 | 2725 | 2725 | 2730 | 2710 | 3181 |
| 624 | 20241205 | 091700 | 152164740 | 2720 | 2715 | 2735 | 2710 | 1539 |
| 625 | 20241205 | 091600 | 147985015 | 2715 | 2715 | 2720 | 2715 | 1421 |
| 626 | 20241205 | 091500 | 144123670 | 2715 | 2725 | 2755 | 2715 | 1550 |
| 627 | 20241205 | 091400 | 139906020 | 2720 | 2755 | 2755 | 2720 | 304 |
| 628 | 20241205 | 091300 | 139077165 | 2735 | 2740 | 2755 | 2725 | 4085 |
| 629 | 20241205 | 091200 | 127905735 | 2770 | 2765 | 2770 | 2765 | 391 |
| 630 | 20241205 | 091100 | 126824610 | 2765 | 2745 | 2765 | 2740 | 6917 |
| 631 | 20241205 | 091000 | 107838920 | 2750 | 2750 | 2750 | 2750 | 122 |
| 632 | 20241205 | 090900 | 107503420 | 2735 | 2750 | 2750 | 2735 | 1850 |
| 633 | 20241205 | 090800 | 102430795 | 2755 | 2765 | 2765 | 2755 | 3981 |
| 634 | 20241205 | 090700 | 91446455 | 2765 | 2785 | 2785 | 2765 | 392 |
| 635 | 20241205 | 090600 | 90362515 | 2790 | 2790 | 2790 | 2790 | 1 |
| 636 | 20241205 | 090500 | 90359725 | 2765 | 2790 | 2790 | 2765 | 4382 |
| 637 | 20241205 | 090400 | 78148905 | 2790 | 2765 | 2790 | 2765 | 8578 |
| 638 | 20241205 | 090300 | 54268980 | 2760 | 2765 | 2770 | 2760 | 8502 |
| 639 | 20241205 | 090200 | 30733255 | 2765 | 2755 | 2770 | 2750 | 1477 |
| 640 | 20241205 | 090100 | 26657040 | 2760 | 2775 | 2790 | 2760 | 4095 |
| 641 | 20241205 | 090000 | 15307820 | 2790 | 2775 | 2790 | 2775 | 5513 |