28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 3 | 20241203 | 184600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20241203 | 184500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20241203 | 184400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20241203 | 184300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20241203 | 184200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20241203 | 184100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20241203 | 184000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20241203 | 183900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20241203 | 183800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20241203 | 183700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20241203 | 183600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20241203 | 183500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20241203 | 183400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20241203 | 183300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20241203 | 183200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20241203 | 183100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20241203 | 183000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20241203 | 182900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20241203 | 182800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20241203 | 182700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20241203 | 182600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20241203 | 182500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20241203 | 182400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20241203 | 182300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20241203 | 182200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20241203 | 182100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20241203 | 182000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20241203 | 181900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20241203 | 181800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20241203 | 181700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 33 | 20241203 | 181600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20241203 | 181500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20241203 | 181400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20241203 | 181300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20241203 | 181200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20241203 | 181100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20241203 | 181000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20241203 | 180900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20241203 | 180800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20241203 | 180700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20241203 | 180600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20241203 | 180500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20241203 | 180400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20241203 | 180300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20241203 | 180200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20241203 | 180100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20241203 | 180000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20241203 | 175900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20241203 | 175800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20241203 | 175700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20241203 | 175600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20241203 | 175500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20241203 | 175400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20241203 | 175300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20241203 | 175200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20241203 | 175100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20241203 | 175000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20241203 | 174900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20241203 | 174800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20241203 | 174700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 63 | 20241203 | 174600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20241203 | 174500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20241203 | 174400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20241203 | 174300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20241203 | 174200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20241203 | 174100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20241203 | 174000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20241203 | 173900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20241203 | 173800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20241203 | 173700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20241203 | 173600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20241203 | 173500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20241203 | 173400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20241203 | 173300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20241203 | 173200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20241203 | 173100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20241203 | 173000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20241203 | 172900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20241203 | 172800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20241203 | 172700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20241203 | 172600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20241203 | 172500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20241203 | 172400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20241203 | 172300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20241203 | 172200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20241203 | 172100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20241203 | 172000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20241203 | 171900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20241203 | 171800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20241203 | 171700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 93 | 20241203 | 171600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20241203 | 171500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20241203 | 171400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20241203 | 171300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20241203 | 171200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20241203 | 171100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20241203 | 171000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20241203 | 170900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20241203 | 170800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20241203 | 170700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20241203 | 170600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20241203 | 170500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20241203 | 170400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20241203 | 170300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20241203 | 170200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20241203 | 170100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20241203 | 170000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20241203 | 165900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20241203 | 165800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20241203 | 165700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20241203 | 165600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20241203 | 165500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20241203 | 165400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20241203 | 165300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20241203 | 165200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20241203 | 165100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20241203 | 165000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20241203 | 164900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20241203 | 164800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20241203 | 164700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 123 | 20241203 | 164600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20241203 | 164500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20241203 | 164400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20241203 | 164300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20241203 | 164200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20241203 | 164100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20241203 | 164000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20241203 | 163900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20241203 | 163800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20241203 | 163700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20241203 | 163600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20241203 | 163500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20241203 | 163400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20241203 | 163300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20241203 | 163200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20241203 | 163100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20241203 | 163000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20241203 | 162900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20241203 | 162800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20241203 | 162700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20241203 | 162600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20241203 | 162500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20241203 | 162400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20241203 | 162300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20241203 | 162200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20241203 | 162100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20241203 | 162000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20241203 | 161900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20241203 | 161800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20241203 | 161700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 153 | 20241203 | 161600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20241203 | 161500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20241203 | 161400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20241203 | 161300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20241203 | 161200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20241203 | 161100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20241203 | 161000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20241203 | 160900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20241203 | 160800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20241203 | 160700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20241203 | 160600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20241203 | 160500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20241203 | 160400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20241203 | 160300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20241203 | 160200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20241203 | 160100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20241203 | 160000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20241203 | 155900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20241203 | 155800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20241203 | 155700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20241203 | 155600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20241203 | 155500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20241203 | 155400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20241203 | 155300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20241203 | 155200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20241203 | 155100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20241203 | 155000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20241203 | 154900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20241203 | 154800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20241203 | 154700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 183 | 20241203 | 154600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20241203 | 154500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20241203 | 154400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20241203 | 154300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20241203 | 154200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20241203 | 154100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20241203 | 154000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20241203 | 153900 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20241203 | 153800 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20241203 | 153700 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20241203 | 153600 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20241203 | 153500 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20241203 | 153400 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20241203 | 153300 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20241203 | 153200 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20241203 | 153100 | 672316600 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20241203 | 153000 | 672316600 | 3830 | 3830 | 3830 | 3830 | 3607 |
| 200 | 20241203 | 152900 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20241203 | 152800 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20241203 | 152700 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20241203 | 152600 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20241203 | 152500 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20241203 | 152400 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20241203 | 152300 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20241203 | 152200 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20241203 | 152100 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20241203 | 152000 | 658501790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20241203 | 151900 | 658501790 | 3845 | 3845 | 3850 | 3845 | 264 |
| 211 | 20241203 | 151800 | 657486460 | 3845 | 3845 | 3845 | 3845 | 2054 |
| 212 | 20241203 | 151700 | 649588830 | 3845 | 3840 | 3845 | 3835 | 1523 |
| 213 | 20241203 | 151600 | 643740505 | 3840 | 3835 | 3840 | 3835 | 556 |
| 214 | 20241203 | 151500 | 641605745 | 3835 | 3830 | 3840 | 3830 | 4308 |
| 215 | 20241203 | 151400 | 625080385 | 3830 | 3830 | 3830 | 3830 | 10 |
| 216 | 20241203 | 151300 | 625042085 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20241203 | 151200 | 625042085 | 3830 | 3830 | 3830 | 3830 | 100 |
| 218 | 20241203 | 151100 | 624659085 | 3830 | 3830 | 3830 | 3830 | 998 |
| 219 | 20241203 | 151000 | 620836745 | 3830 | 3835 | 3835 | 3830 | 1759 |
| 220 | 20241203 | 150900 | 614099770 | 3835 | 3835 | 3835 | 3835 | 1 |
| 221 | 20241203 | 150800 | 614095935 | 3830 | 3830 | 3830 | 3830 | 429 |
| 222 | 20241203 | 150700 | 612452865 | 3830 | 3830 | 3830 | 3830 | 76 |
| 223 | 20241203 | 150600 | 612161785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20241203 | 150500 | 612161785 | 3830 | 3830 | 3830 | 3830 | 30 |
| 225 | 20241203 | 150400 | 612046885 | 3835 | 3830 | 3835 | 3830 | 6 |
| 226 | 20241203 | 150300 | 612023900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20241203 | 150200 | 612023900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20241203 | 150100 | 612023900 | 3830 | 3835 | 3835 | 3830 | 14 |
| 229 | 20241203 | 150000 | 611970235 | 3830 | 3830 | 3830 | 3830 | 319 |
| 230 | 20241203 | 145900 | 610748465 | 3830 | 3830 | 3830 | 3830 | 50 |
| 231 | 20241203 | 145800 | 610556965 | 3830 | 3830 | 3830 | 3830 | 1338 |
| 232 | 20241203 | 145700 | 605432425 | 3825 | 3830 | 3830 | 3825 | 324 |
| 233 | 20241203 | 145600 | 604192375 | 3830 | 3825 | 3830 | 3825 | 150 |
| 234 | 20241203 | 145500 | 603617975 | 3830 | 3830 | 3830 | 3825 | 62 |
| 235 | 20241203 | 145400 | 603380645 | 3830 | 3830 | 3830 | 3830 | 57 |
| 236 | 20241203 | 145300 | 603162335 | 3830 | 3830 | 3830 | 3830 | 12 |
| 237 | 20241203 | 145200 | 603116375 | 3825 | 3825 | 3825 | 3825 | 71 |
| 238 | 20241203 | 145100 | 602844800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20241203 | 145000 | 602844800 | 3825 | 3825 | 3825 | 3825 | 1182 |
| 240 | 20241203 | 144900 | 598323650 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20241203 | 144800 | 598323650 | 3825 | 3825 | 3825 | 3825 | 472 |
| 242 | 20241203 | 144700 | 596518250 | 3825 | 3825 | 3825 | 3825 | 41 |
| 243 | 20241203 | 144600 | 596361425 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20241203 | 144500 | 596361425 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20241203 | 144400 | 596361425 | 3825 | 3825 | 3825 | 3820 | 316 |
| 246 | 20241203 | 144300 | 595152755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20241203 | 144200 | 595152755 | 3825 | 3825 | 3825 | 3825 | 372 |
| 248 | 20241203 | 144100 | 593729855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20241203 | 144000 | 593729855 | 3830 | 3830 | 3830 | 3830 | 2 |
| 250 | 20241203 | 143900 | 593722195 | 3825 | 3825 | 3825 | 3825 | 128 |
| 251 | 20241203 | 143800 | 593232595 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20241203 | 143700 | 593232595 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20241203 | 143600 | 593232595 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20241203 | 143500 | 593232595 | 3825 | 3825 | 3825 | 3825 | 7 |
| 255 | 20241203 | 143400 | 593205820 | 3825 | 3825 | 3825 | 3825 | 5 |
| 256 | 20241203 | 143300 | 593186695 | 3825 | 3825 | 3825 | 3825 | 851 |
| 257 | 20241203 | 143200 | 589931620 | 3825 | 3825 | 3825 | 3825 | 1 |
| 258 | 20241203 | 143100 | 589927795 | 3825 | 3820 | 3825 | 3820 | 205 |
| 259 | 20241203 | 143000 | 589144670 | 3825 | 3825 | 3825 | 3825 | 262 |
| 260 | 20241203 | 142900 | 588142520 | 3820 | 3825 | 3825 | 3820 | 210 |
| 261 | 20241203 | 142800 | 587340270 | 3825 | 3825 | 3825 | 3825 | 1 |
| 262 | 20241203 | 142700 | 587336445 | 3825 | 3825 | 3825 | 3825 | 3 |
| 263 | 20241203 | 142600 | 587324970 | 3820 | 3820 | 3820 | 3820 | 0 |
| 264 | 20241203 | 142500 | 587324970 | 3820 | 3820 | 3820 | 3820 | 5 |
| 265 | 20241203 | 142400 | 587305870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 266 | 20241203 | 142300 | 587305870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20241203 | 142200 | 587305870 | 3820 | 3820 | 3820 | 3820 | 1699 |
| 268 | 20241203 | 142100 | 580815690 | 3820 | 3820 | 3820 | 3820 | 7 |
| 269 | 20241203 | 142000 | 580788950 | 3820 | 3820 | 3820 | 3820 | 105 |
| 270 | 20241203 | 141900 | 580387850 | 3820 | 3820 | 3820 | 3820 | 0 |
| 271 | 20241203 | 141800 | 580387850 | 3820 | 3820 | 3820 | 3820 | 2 |
| 272 | 20241203 | 141700 | 580380210 | 3820 | 3820 | 3820 | 3820 | 11 |
| 273 | 20241203 | 141600 | 580338190 | 3820 | 3815 | 3825 | 3815 | 966 |
| 274 | 20241203 | 141500 | 576645090 | 3815 | 3815 | 3815 | 3815 | 0 |
| 275 | 20241203 | 141400 | 576645090 | 3815 | 3815 | 3815 | 3815 | 10 |
| 276 | 20241203 | 141300 | 576606940 | 3815 | 3820 | 3820 | 3815 | 2500 |
| 277 | 20241203 | 141200 | 567068890 | 3825 | 3825 | 3825 | 3825 | 17 |
| 278 | 20241203 | 141100 | 567003865 | 3825 | 3825 | 3825 | 3825 | 0 |
| 279 | 20241203 | 141000 | 567003865 | 3825 | 3825 | 3825 | 3825 | 0 |
| 280 | 20241203 | 140900 | 567003865 | 3825 | 3825 | 3825 | 3825 | 755 |
| 281 | 20241203 | 140800 | 564115990 | 3830 | 3830 | 3830 | 3830 | 0 |
| 282 | 20241203 | 140700 | 564115990 | 3830 | 3830 | 3830 | 3830 | 500 |
| 283 | 20241203 | 140600 | 562200990 | 3815 | 3825 | 3825 | 3815 | 50 |
| 284 | 20241203 | 140500 | 562010225 | 3815 | 3820 | 3820 | 3815 | 2505 |
| 285 | 20241203 | 140400 | 552453120 | 3820 | 3820 | 3820 | 3820 | 0 |
| 286 | 20241203 | 140300 | 552453120 | 3820 | 3825 | 3825 | 3820 | 2111 |
| 287 | 20241203 | 140200 | 544379095 | 3820 | 3825 | 3825 | 3815 | 1047 |
| 288 | 20241203 | 140100 | 540379665 | 3825 | 3825 | 3825 | 3825 | 10 |
| 289 | 20241203 | 140000 | 540341415 | 3825 | 3825 | 3825 | 3825 | 0 |
| 290 | 20241203 | 135900 | 540341415 | 3825 | 3825 | 3825 | 3825 | 1325 |
| 291 | 20241203 | 135800 | 535273290 | 3820 | 3820 | 3820 | 3820 | 5544 |
| 292 | 20241203 | 135700 | 514095210 | 3820 | 3820 | 3820 | 3820 | 10 |
| 293 | 20241203 | 135600 | 514057010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 294 | 20241203 | 135500 | 514057010 | 3820 | 3820 | 3820 | 3820 | 7 |
| 295 | 20241203 | 135400 | 514030270 | 3820 | 3820 | 3820 | 3820 | 71 |
| 296 | 20241203 | 135300 | 513759050 | 3820 | 3820 | 3820 | 3820 | 19 |
| 297 | 20241203 | 135200 | 513686470 | 3820 | 3820 | 3820 | 3820 | 5 |
| 298 | 20241203 | 135100 | 513667370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 299 | 20241203 | 135000 | 513667370 | 3820 | 3820 | 3820 | 3820 | 1073 |
| 300 | 20241203 | 134900 | 509568510 | 3815 | 3815 | 3815 | 3815 | 0 |
| 301 | 20241203 | 134800 | 509568510 | 3815 | 3820 | 3820 | 3815 | 109 |
| 302 | 20241203 | 134700 | 509152175 | 3820 | 3820 | 3820 | 3820 | 0 |
| 303 | 20241203 | 134600 | 509152175 | 3820 | 3820 | 3820 | 3820 | 0 |
| 304 | 20241203 | 134500 | 509152175 | 3820 | 3820 | 3820 | 3820 | 0 |
| 305 | 20241203 | 134400 | 509152175 | 3820 | 3820 | 3820 | 3820 | 10 |
| 306 | 20241203 | 134300 | 509113975 | 3810 | 3810 | 3810 | 3810 | 29 |
| 307 | 20241203 | 134200 | 509003485 | 3810 | 3810 | 3810 | 3810 | 14 |
| 308 | 20241203 | 134100 | 508950145 | 3810 | 3810 | 3825 | 3810 | 118 |
| 309 | 20241203 | 134000 | 508499065 | 3810 | 3820 | 3820 | 3810 | 200 |
| 310 | 20241203 | 133900 | 507737015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 311 | 20241203 | 133800 | 507737015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 312 | 20241203 | 133700 | 507737015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 313 | 20241203 | 133600 | 507737015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 314 | 20241203 | 133500 | 507737015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 315 | 20241203 | 133400 | 507737015 | 3825 | 3825 | 3825 | 3825 | 1 |
| 316 | 20241203 | 133300 | 507733190 | 3815 | 3815 | 3815 | 3815 | 0 |
| 317 | 20241203 | 133200 | 507733190 | 3815 | 3815 | 3815 | 3815 | 1034 |
| 318 | 20241203 | 133100 | 503788480 | 3815 | 3820 | 3820 | 3815 | 1304 |
| 319 | 20241203 | 133000 | 498807230 | 3820 | 3820 | 3820 | 3820 | 1300 |
| 320 | 20241203 | 132900 | 493841230 | 3815 | 3815 | 3815 | 3815 | 100 |
| 321 | 20241203 | 132800 | 493459730 | 3815 | 3815 | 3815 | 3815 | 1336 |
| 322 | 20241203 | 132700 | 488362890 | 3820 | 3815 | 3820 | 3815 | 589 |
| 323 | 20241203 | 132600 | 486115840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 324 | 20241203 | 132500 | 486115840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 325 | 20241203 | 132400 | 486115840 | 3815 | 3815 | 3815 | 3815 | 40 |
| 326 | 20241203 | 132300 | 485963240 | 3815 | 3815 | 3815 | 3815 | 20 |
| 327 | 20241203 | 132200 | 485886940 | 3825 | 3820 | 3825 | 3820 | 534 |
| 328 | 20241203 | 132100 | 483846635 | 3815 | 3815 | 3815 | 3815 | 220 |
| 329 | 20241203 | 132000 | 483007335 | 3815 | 3815 | 3815 | 3815 | 0 |
| 330 | 20241203 | 131900 | 483007335 | 3815 | 3815 | 3815 | 3815 | 0 |
| 331 | 20241203 | 131800 | 483007335 | 3815 | 3815 | 3815 | 3815 | 1 |
| 332 | 20241203 | 131700 | 483003520 | 3815 | 3815 | 3815 | 3815 | 2 |
| 333 | 20241203 | 131600 | 482995890 | 3815 | 3820 | 3820 | 3815 | 119 |
| 334 | 20241203 | 131500 | 482541810 | 3820 | 3815 | 3820 | 3815 | 234 |
| 335 | 20241203 | 131400 | 481648180 | 3815 | 3815 | 3815 | 3815 | 0 |
| 336 | 20241203 | 131300 | 481648180 | 3815 | 3815 | 3815 | 3815 | 1 |
| 337 | 20241203 | 131200 | 481644365 | 3820 | 3820 | 3820 | 3820 | 10 |
| 338 | 20241203 | 131100 | 481606165 | 3820 | 3820 | 3820 | 3820 | 11 |
| 339 | 20241203 | 131000 | 481564145 | 3820 | 3815 | 3820 | 3815 | 10 |
| 340 | 20241203 | 130900 | 481525990 | 3815 | 3815 | 3815 | 3815 | 0 |
| 341 | 20241203 | 130800 | 481525990 | 3815 | 3815 | 3815 | 3815 | 20 |
| 342 | 20241203 | 130700 | 481449690 | 3815 | 3815 | 3815 | 3815 | 1 |
| 343 | 20241203 | 130600 | 481445875 | 3815 | 3815 | 3815 | 3815 | 499 |
| 344 | 20241203 | 130500 | 479542190 | 3820 | 3820 | 3820 | 3820 | 0 |
| 345 | 20241203 | 130400 | 479542190 | 3820 | 3820 | 3820 | 3820 | 130 |
| 346 | 20241203 | 130300 | 479045590 | 3820 | 3815 | 3820 | 3815 | 115 |
| 347 | 20241203 | 130200 | 478606315 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20241203 | 130100 | 478606315 | 3820 | 3820 | 3820 | 3820 | 1 |
| 349 | 20241203 | 130000 | 478602495 | 3820 | 3820 | 3820 | 3820 | 2 |
| 350 | 20241203 | 125900 | 478594855 | 3820 | 3820 | 3820 | 3820 | 0 |
| 351 | 20241203 | 125800 | 478594855 | 3820 | 3810 | 3820 | 3810 | 2 |
| 352 | 20241203 | 125700 | 478587225 | 3815 | 3815 | 3815 | 3815 | 22 |
| 353 | 20241203 | 125600 | 478503295 | 3815 | 3815 | 3815 | 3815 | 0 |
| 354 | 20241203 | 125500 | 478503295 | 3815 | 3815 | 3815 | 3815 | 5 |
| 355 | 20241203 | 125400 | 478484220 | 3815 | 3815 | 3815 | 3815 | 7 |
| 356 | 20241203 | 125300 | 478457515 | 3820 | 3820 | 3820 | 3820 | 10 |
| 357 | 20241203 | 125200 | 478419315 | 3825 | 3825 | 3825 | 3825 | 500 |
| 358 | 20241203 | 125100 | 476506815 | 3825 | 3825 | 3825 | 3825 | 0 |
| 359 | 20241203 | 125000 | 476506815 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20241203 | 124900 | 476506815 | 3825 | 3825 | 3825 | 3825 | 214 |
| 361 | 20241203 | 124800 | 475688265 | 3820 | 3820 | 3820 | 3815 | 713 |
| 362 | 20241203 | 124700 | 472967905 | 3810 | 3810 | 3810 | 3810 | 2 |
| 363 | 20241203 | 124600 | 472960285 | 3815 | 3815 | 3815 | 3815 | 3 |
| 364 | 20241203 | 124500 | 472948840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 365 | 20241203 | 124400 | 472948840 | 3815 | 3815 | 3815 | 3815 | 500 |
| 366 | 20241203 | 124300 | 471041340 | 3815 | 3815 | 3815 | 3815 | 0 |
| 367 | 20241203 | 124200 | 471041340 | 3815 | 3815 | 3815 | 3815 | 201 |
| 368 | 20241203 | 124100 | 470274525 | 3815 | 3815 | 3815 | 3815 | 700 |
| 369 | 20241203 | 124000 | 467604025 | 3815 | 3815 | 3815 | 3815 | 245 |
| 370 | 20241203 | 123900 | 466669350 | 3815 | 3815 | 3815 | 3815 | 0 |
| 371 | 20241203 | 123800 | 466669350 | 3815 | 3815 | 3815 | 3815 | 333 |
| 372 | 20241203 | 123700 | 465398955 | 3815 | 3815 | 3815 | 3815 | 87 |
| 373 | 20241203 | 123600 | 465067050 | 3820 | 3820 | 3820 | 3820 | 195 |
| 374 | 20241203 | 123500 | 464322150 | 3820 | 3820 | 3820 | 3820 | 0 |
| 375 | 20241203 | 123400 | 464322150 | 3820 | 3820 | 3820 | 3820 | 60 |
| 376 | 20241203 | 123300 | 464092950 | 3820 | 3820 | 3820 | 3820 | 1367 |
| 377 | 20241203 | 123200 | 458871010 | 3820 | 3820 | 3820 | 3820 | 50 |
| 378 | 20241203 | 123100 | 458680010 | 3820 | 3815 | 3820 | 3815 | 31 |
| 379 | 20241203 | 123000 | 458561675 | 3820 | 3820 | 3820 | 3820 | 100 |
| 380 | 20241203 | 122900 | 458179675 | 3820 | 3820 | 3820 | 3820 | 3 |
| 381 | 20241203 | 122800 | 458168215 | 3820 | 3820 | 3820 | 3820 | 0 |
| 382 | 20241203 | 122700 | 458168215 | 3820 | 3820 | 3820 | 3820 | 0 |
| 383 | 20241203 | 122600 | 458168215 | 3820 | 3820 | 3820 | 3820 | 71 |
| 384 | 20241203 | 122500 | 457896995 | 3810 | 3810 | 3810 | 3810 | 0 |
| 385 | 20241203 | 122400 | 457896995 | 3810 | 3815 | 3815 | 3810 | 180 |
| 386 | 20241203 | 122300 | 457211170 | 3810 | 3810 | 3810 | 3810 | 0 |
| 387 | 20241203 | 122200 | 457211170 | 3810 | 3820 | 3820 | 3810 | 5 |
| 388 | 20241203 | 122100 | 457192080 | 3820 | 3820 | 3820 | 3820 | 4 |
| 389 | 20241203 | 122000 | 457176800 | 3815 | 3815 | 3815 | 3815 | 96 |
| 390 | 20241203 | 121900 | 456810560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 391 | 20241203 | 121800 | 456810560 | 3810 | 3810 | 3810 | 3810 | 2 |
| 392 | 20241203 | 121700 | 456802940 | 3800 | 3800 | 3800 | 3800 | 50 |
| 393 | 20241203 | 121600 | 456612940 | 3800 | 3810 | 3810 | 3800 | 6800 |
| 394 | 20241203 | 121500 | 430763290 | 3810 | 3810 | 3810 | 3810 | 0 |
| 395 | 20241203 | 121400 | 430763290 | 3810 | 3820 | 3820 | 3810 | 1159 |
| 396 | 20241203 | 121300 | 426344060 | 3820 | 3820 | 3820 | 3820 | 33 |
| 397 | 20241203 | 121200 | 426218000 | 3820 | 3820 | 3820 | 3820 | 100 |
| 398 | 20241203 | 121100 | 425836000 | 3820 | 3820 | 3820 | 3820 | 1 |
| 399 | 20241203 | 121000 | 425832180 | 3820 | 3820 | 3820 | 3820 | 16 |
| 400 | 20241203 | 120900 | 425771060 | 3820 | 3820 | 3820 | 3820 | 20 |
| 401 | 20241203 | 120800 | 425694660 | 3825 | 3825 | 3825 | 3825 | 0 |
| 402 | 20241203 | 120700 | 425694660 | 3825 | 3825 | 3825 | 3825 | 502 |
| 403 | 20241203 | 120600 | 423774510 | 3820 | 3820 | 3820 | 3820 | 440 |
| 404 | 20241203 | 120500 | 422093710 | 3820 | 3820 | 3820 | 3820 | 270 |
| 405 | 20241203 | 120400 | 421062310 | 3820 | 3820 | 3825 | 3820 | 615 |
| 406 | 20241203 | 120300 | 418712110 | 3820 | 3820 | 3820 | 3820 | 53 |
| 407 | 20241203 | 120200 | 418509650 | 3820 | 3825 | 3825 | 3820 | 22 |
| 408 | 20241203 | 120100 | 418425605 | 3830 | 3820 | 3830 | 3820 | 29 |
| 409 | 20241203 | 120000 | 418314815 | 3830 | 3830 | 3830 | 3830 | 17 |
| 410 | 20241203 | 115900 | 418249705 | 3830 | 3825 | 3830 | 3825 | 500 |
| 411 | 20241203 | 115800 | 416336225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 412 | 20241203 | 115700 | 416336225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 413 | 20241203 | 115600 | 416336225 | 3825 | 3825 | 3825 | 3825 | 100 |
| 414 | 20241203 | 115500 | 415953725 | 3825 | 3825 | 3825 | 3825 | 10 |
| 415 | 20241203 | 115400 | 415915475 | 3825 | 3825 | 3825 | 3825 | 11 |
| 416 | 20241203 | 115300 | 415873400 | 3825 | 3825 | 3825 | 3825 | 20 |
| 417 | 20241203 | 115200 | 415796900 | 3825 | 3825 | 3825 | 3825 | 2775 |
| 418 | 20241203 | 115100 | 405182525 | 3825 | 3825 | 3825 | 3825 | 58 |
| 419 | 20241203 | 115000 | 404960675 | 3820 | 3820 | 3820 | 3820 | 0 |
| 420 | 20241203 | 114900 | 404960675 | 3820 | 3820 | 3820 | 3820 | 750 |
| 421 | 20241203 | 114800 | 402095675 | 3820 | 3820 | 3820 | 3815 | 1652 |
| 422 | 20241203 | 114700 | 395787655 | 3815 | 3815 | 3815 | 3815 | 0 |
| 423 | 20241203 | 114600 | 395787655 | 3815 | 3815 | 3815 | 3815 | 0 |
| 424 | 20241203 | 114500 | 395787655 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20241203 | 114400 | 395787655 | 3815 | 3815 | 3815 | 3815 | 90 |
| 426 | 20241203 | 114300 | 395444305 | 3815 | 3815 | 3815 | 3815 | 987 |
| 427 | 20241203 | 114200 | 391678900 | 3815 | 3815 | 3815 | 3815 | 1 |
| 428 | 20241203 | 114100 | 391675085 | 3815 | 3815 | 3815 | 3815 | 729 |
| 429 | 20241203 | 114000 | 388893950 | 3815 | 3815 | 3815 | 3815 | 0 |
| 430 | 20241203 | 113900 | 388893950 | 3815 | 3815 | 3815 | 3815 | 5 |
| 431 | 20241203 | 113800 | 388874875 | 3820 | 3820 | 3820 | 3820 | 1310 |
| 432 | 20241203 | 113700 | 383870675 | 3820 | 3815 | 3820 | 3815 | 366 |
| 433 | 20241203 | 113600 | 382474115 | 3815 | 3815 | 3815 | 3815 | 1052 |
| 434 | 20241203 | 113500 | 378460735 | 3815 | 3815 | 3815 | 3815 | 1043 |
| 435 | 20241203 | 113400 | 374481690 | 3810 | 3810 | 3810 | 3810 | 0 |
| 436 | 20241203 | 113300 | 374481690 | 3810 | 3810 | 3810 | 3805 | 1387 |
| 437 | 20241203 | 113200 | 369197585 | 3810 | 3810 | 3810 | 3810 | 100 |
| 438 | 20241203 | 113100 | 368816585 | 3810 | 3805 | 3810 | 3805 | 1002 |
| 439 | 20241203 | 113000 | 365003965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 440 | 20241203 | 112900 | 365003965 | 3810 | 3810 | 3810 | 3810 | 1 |
| 441 | 20241203 | 112800 | 365000155 | 3805 | 3805 | 3805 | 3805 | 0 |
| 442 | 20241203 | 112700 | 365000155 | 3805 | 3805 | 3805 | 3805 | 5 |
| 443 | 20241203 | 112600 | 364981130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 444 | 20241203 | 112500 | 364981130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 445 | 20241203 | 112400 | 364981130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 446 | 20241203 | 112300 | 364981130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 447 | 20241203 | 112200 | 364981130 | 3815 | 3815 | 3815 | 3800 | 1206 |
| 448 | 20241203 | 112100 | 360397555 | 3805 | 3805 | 3805 | 3805 | 431 |
| 449 | 20241203 | 112000 | 358757600 | 3815 | 3820 | 3820 | 3815 | 5 |
| 450 | 20241203 | 111900 | 358738510 | 3820 | 3820 | 3820 | 3820 | 5 |
| 451 | 20241203 | 111800 | 358719410 | 3820 | 3815 | 3820 | 3815 | 1001 |
| 452 | 20241203 | 111700 | 354900590 | 3805 | 3805 | 3805 | 3805 | 0 |
| 453 | 20241203 | 111600 | 354900590 | 3805 | 3815 | 3820 | 3805 | 2972 |
| 454 | 20241203 | 111500 | 343566930 | 3815 | 3815 | 3815 | 3815 | 710 |
| 455 | 20241203 | 111400 | 340858280 | 3810 | 3810 | 3810 | 3810 | 237 |
| 456 | 20241203 | 111300 | 339955310 | 3810 | 3815 | 3815 | 3810 | 36 |
| 457 | 20241203 | 111200 | 339818145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 458 | 20241203 | 111100 | 339818145 | 3810 | 3810 | 3810 | 3810 | 462 |
| 459 | 20241203 | 111000 | 338057925 | 3810 | 3810 | 3810 | 3810 | 550 |
| 460 | 20241203 | 110900 | 335962425 | 3805 | 3805 | 3805 | 3805 | 0 |
| 461 | 20241203 | 110800 | 335962425 | 3805 | 3805 | 3805 | 3805 | 0 |
| 462 | 20241203 | 110700 | 335962425 | 3805 | 3805 | 3805 | 3805 | 0 |
| 463 | 20241203 | 110600 | 335962425 | 3805 | 3805 | 3805 | 3800 | 1030 |
| 464 | 20241203 | 110500 | 332047300 | 3805 | 3805 | 3805 | 3805 | 300 |
| 465 | 20241203 | 110400 | 330905800 | 3805 | 3805 | 3805 | 3805 | 120 |
| 466 | 20241203 | 110300 | 330449200 | 3805 | 3805 | 3805 | 3805 | 400 |
| 467 | 20241203 | 110200 | 328927200 | 3805 | 3805 | 3805 | 3805 | 101 |
| 468 | 20241203 | 110100 | 328542895 | 3805 | 3805 | 3805 | 3805 | 0 |
| 469 | 20241203 | 110000 | 328542895 | 3805 | 3805 | 3805 | 3805 | 570 |
| 470 | 20241203 | 105900 | 326374045 | 3805 | 3805 | 3805 | 3805 | 51 |
| 471 | 20241203 | 105800 | 326179990 | 3810 | 3810 | 3810 | 3810 | 1 |
| 472 | 20241203 | 105700 | 326176180 | 3805 | 3805 | 3805 | 3805 | 81 |
| 473 | 20241203 | 105600 | 325867975 | 3805 | 3805 | 3805 | 3805 | 0 |
| 474 | 20241203 | 105500 | 325867975 | 3805 | 3805 | 3805 | 3805 | 1 |
| 475 | 20241203 | 105400 | 325864170 | 3805 | 3810 | 3810 | 3805 | 103 |
| 476 | 20241203 | 105300 | 325471750 | 3810 | 3810 | 3810 | 3810 | 41 |
| 477 | 20241203 | 105200 | 325315540 | 3810 | 3810 | 3810 | 3810 | 12 |
| 478 | 20241203 | 105100 | 325269820 | 3810 | 3805 | 3810 | 3805 | 355 |
| 479 | 20241203 | 105000 | 323919040 | 3800 | 3800 | 3800 | 3800 | 1 |
| 480 | 20241203 | 104900 | 323915240 | 3800 | 3800 | 3800 | 3800 | 183 |
| 481 | 20241203 | 104800 | 323219840 | 3800 | 3805 | 3805 | 3800 | 407 |
| 482 | 20241203 | 104700 | 321673235 | 3805 | 3805 | 3805 | 3805 | 1 |
| 483 | 20241203 | 104600 | 321669430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 484 | 20241203 | 104500 | 321669430 | 3805 | 3805 | 3805 | 3805 | 2 |
| 485 | 20241203 | 104400 | 321661820 | 3805 | 3805 | 3805 | 3805 | 31 |
| 486 | 20241203 | 104300 | 321543865 | 3800 | 3800 | 3800 | 3800 | 300 |
| 487 | 20241203 | 104200 | 320403865 | 3805 | 3805 | 3805 | 3805 | 179 |
| 488 | 20241203 | 104100 | 319722770 | 3810 | 3810 | 3810 | 3810 | 20 |
| 489 | 20241203 | 104000 | 319646570 | 3810 | 3805 | 3810 | 3805 | 139 |
| 490 | 20241203 | 103900 | 319117610 | 3810 | 3810 | 3810 | 3810 | 1 |
| 491 | 20241203 | 103800 | 319113800 | 3800 | 3800 | 3800 | 3800 | 0 |
| 492 | 20241203 | 103700 | 319113800 | 3800 | 3800 | 3800 | 3800 | 1 |
| 493 | 20241203 | 103600 | 319110000 | 3805 | 3805 | 3805 | 3805 | 0 |
| 494 | 20241203 | 103500 | 319110000 | 3805 | 3805 | 3805 | 3805 | 127 |
| 495 | 20241203 | 103400 | 318626765 | 3800 | 3800 | 3800 | 3800 | 100 |
| 496 | 20241203 | 103300 | 318246765 | 3800 | 3800 | 3800 | 3800 | 200 |
| 497 | 20241203 | 103200 | 317486765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 498 | 20241203 | 103100 | 317486765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 499 | 20241203 | 103000 | 317486765 | 3800 | 3800 | 3800 | 3800 | 16 |
| 500 | 20241203 | 102900 | 317425965 | 3795 | 3795 | 3795 | 3795 | 1 |
| 501 | 20241203 | 102800 | 317422170 | 3805 | 3805 | 3805 | 3805 | 11 |
| 502 | 20241203 | 102700 | 317380315 | 3805 | 3805 | 3805 | 3805 | 1 |
| 503 | 20241203 | 102600 | 317376510 | 3805 | 3805 | 3805 | 3805 | 32 |
| 504 | 20241203 | 102500 | 317254750 | 3795 | 3795 | 3795 | 3795 | 1 |
| 505 | 20241203 | 102400 | 317250955 | 3800 | 3800 | 3800 | 3800 | 1003 |
| 506 | 20241203 | 102300 | 313439555 | 3795 | 3795 | 3795 | 3795 | 20 |
| 507 | 20241203 | 102200 | 313363655 | 3795 | 3795 | 3795 | 3795 | 160 |
| 508 | 20241203 | 102100 | 312756455 | 3795 | 3795 | 3795 | 3795 | 1129 |
| 509 | 20241203 | 102000 | 308471900 | 3795 | 3790 | 3795 | 3790 | 677 |
| 510 | 20241203 | 101900 | 305902705 | 3790 | 3790 | 3790 | 3790 | 1 |
| 511 | 20241203 | 101800 | 305898915 | 3790 | 3795 | 3795 | 3790 | 1239 |
| 512 | 20241203 | 101700 | 301199435 | 3795 | 3795 | 3795 | 3795 | 230 |
| 513 | 20241203 | 101600 | 300326585 | 3795 | 3795 | 3795 | 3795 | 0 |
| 514 | 20241203 | 101500 | 300326585 | 3795 | 3800 | 3800 | 3795 | 140 |
| 515 | 20241203 | 101400 | 299794995 | 3800 | 3800 | 3800 | 3800 | 43 |
| 516 | 20241203 | 101300 | 299631595 | 3800 | 3800 | 3800 | 3800 | 50 |
| 517 | 20241203 | 101200 | 299441595 | 3800 | 3795 | 3800 | 3795 | 215 |
| 518 | 20241203 | 101100 | 298624620 | 3795 | 3800 | 3800 | 3795 | 101 |
| 519 | 20241203 | 101000 | 298240825 | 3800 | 3795 | 3800 | 3795 | 3 |
| 520 | 20241203 | 100900 | 298229430 | 3800 | 3800 | 3800 | 3800 | 50 |
| 521 | 20241203 | 100800 | 298039430 | 3800 | 3800 | 3800 | 3800 | 23 |
| 522 | 20241203 | 100700 | 297952030 | 3800 | 3800 | 3800 | 3800 | 1037 |
| 523 | 20241203 | 100600 | 294011430 | 3795 | 3795 | 3795 | 3795 | 100 |
| 524 | 20241203 | 100500 | 293631930 | 3795 | 3795 | 3795 | 3795 | 143 |
| 525 | 20241203 | 100400 | 293089245 | 3800 | 3795 | 3800 | 3795 | 206 |
| 526 | 20241203 | 100300 | 292306690 | 3800 | 3790 | 3800 | 3790 | 136 |
| 527 | 20241203 | 100200 | 291790840 | 3790 | 3795 | 3795 | 3790 | 1526 |
| 528 | 20241203 | 100100 | 286005615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 529 | 20241203 | 100000 | 286005615 | 3795 | 3795 | 3795 | 3795 | 10 |
| 530 | 20241203 | 095900 | 285967665 | 3795 | 3795 | 3795 | 3795 | 0 |
| 531 | 20241203 | 095800 | 285967665 | 3795 | 3795 | 3795 | 3795 | 0 |
| 532 | 20241203 | 095700 | 285967665 | 3795 | 3795 | 3800 | 3785 | 694 |
| 533 | 20241203 | 095600 | 283338035 | 3785 | 3790 | 3790 | 3785 | 2056 |
| 534 | 20241203 | 095500 | 275548305 | 3795 | 3795 | 3795 | 3795 | 243 |
| 535 | 20241203 | 095400 | 274626120 | 3800 | 3800 | 3800 | 3795 | 84 |
| 536 | 20241203 | 095300 | 274307075 | 3790 | 3790 | 3790 | 3790 | 8 |
| 537 | 20241203 | 095200 | 274276755 | 3790 | 3800 | 3800 | 3790 | 578 |
| 538 | 20241203 | 095100 | 272083685 | 3800 | 3800 | 3800 | 3800 | 567 |
| 539 | 20241203 | 095000 | 269929085 | 3800 | 3800 | 3800 | 3800 | 107 |
| 540 | 20241203 | 094900 | 269522485 | 3800 | 3800 | 3800 | 3800 | 0 |
| 541 | 20241203 | 094800 | 269522485 | 3800 | 3800 | 3800 | 3800 | 1711 |
| 542 | 20241203 | 094700 | 263020685 | 3800 | 3795 | 3800 | 3795 | 288 |
| 543 | 20241203 | 094600 | 261926785 | 3795 | 3785 | 3795 | 3785 | 539 |
| 544 | 20241203 | 094500 | 259883110 | 3785 | 3785 | 3785 | 3785 | 251 |
| 545 | 20241203 | 094400 | 258933075 | 3785 | 3795 | 3795 | 3785 | 115 |
| 546 | 20241203 | 094300 | 258497650 | 3795 | 3795 | 3795 | 3785 | 482 |
| 547 | 20241203 | 094200 | 256672440 | 3785 | 3795 | 3795 | 3785 | 822 |
| 548 | 20241203 | 094100 | 253559040 | 3795 | 3785 | 3795 | 3785 | 326 |
| 549 | 20241203 | 094000 | 252325020 | 3790 | 3790 | 3790 | 3790 | 446 |
| 550 | 20241203 | 093900 | 250634680 | 3790 | 3790 | 3790 | 3785 | 278 |
| 551 | 20241203 | 093800 | 249581890 | 3785 | 3795 | 3795 | 3780 | 2474 |
| 552 | 20241203 | 093700 | 240213145 | 3795 | 3795 | 3795 | 3795 | 246 |
| 553 | 20241203 | 093600 | 239279575 | 3790 | 3795 | 3795 | 3790 | 527 |
| 554 | 20241203 | 093500 | 237281510 | 3795 | 3795 | 3795 | 3795 | 0 |
| 555 | 20241203 | 093400 | 237281510 | 3795 | 3800 | 3800 | 3795 | 198 |
| 556 | 20241203 | 093300 | 236530095 | 3800 | 3800 | 3800 | 3800 | 100 |
| 557 | 20241203 | 093200 | 236150095 | 3800 | 3800 | 3800 | 3800 | 50 |
| 558 | 20241203 | 093100 | 235960095 | 3805 | 3800 | 3805 | 3790 | 2392 |
| 559 | 20241203 | 093000 | 226881425 | 3800 | 3805 | 3805 | 3800 | 723 |
| 560 | 20241203 | 092900 | 224134020 | 3800 | 3805 | 3805 | 3800 | 1327 |
| 561 | 20241203 | 092800 | 219086285 | 3805 | 3805 | 3805 | 3805 | 349 |
| 562 | 20241203 | 092700 | 217758340 | 3805 | 3815 | 3815 | 3805 | 83 |
| 563 | 20241203 | 092600 | 217441905 | 3815 | 3815 | 3815 | 3815 | 251 |
| 564 | 20241203 | 092500 | 216484340 | 3815 | 3805 | 3815 | 3800 | 1678 |
| 565 | 20241203 | 092400 | 210096670 | 3800 | 3805 | 3805 | 3800 | 1200 |
| 566 | 20241203 | 092300 | 205535850 | 3800 | 3800 | 3800 | 3800 | 0 |
| 567 | 20241203 | 092200 | 205535850 | 3800 | 3805 | 3805 | 3800 | 300 |
| 568 | 20241203 | 092100 | 204394600 | 3800 | 3805 | 3805 | 3800 | 1000 |
| 569 | 20241203 | 092000 | 200594000 | 3810 | 3815 | 3825 | 3810 | 1815 |
| 570 | 20241203 | 091900 | 193670220 | 3810 | 3810 | 3810 | 3810 | 247 |
| 571 | 20241203 | 091800 | 192729150 | 3810 | 3810 | 3810 | 3805 | 259 |
| 572 | 20241203 | 091700 | 191742640 | 3810 | 3810 | 3810 | 3805 | 1133 |
| 573 | 20241203 | 091600 | 187426895 | 3810 | 3805 | 3810 | 3805 | 5 |
| 574 | 20241203 | 091500 | 187407860 | 3805 | 3800 | 3805 | 3800 | 3011 |
| 575 | 20241203 | 091400 | 175962565 | 3800 | 3795 | 3800 | 3795 | 953 |
| 576 | 20241203 | 091300 | 172345920 | 3795 | 3795 | 3795 | 3795 | 196 |
| 577 | 20241203 | 091200 | 171602100 | 3795 | 3795 | 3795 | 3795 | 5 |
| 578 | 20241203 | 091100 | 171583125 | 3795 | 3790 | 3795 | 3790 | 538 |
| 579 | 20241203 | 091000 | 169542915 | 3790 | 3790 | 3790 | 3790 | 123 |
| 580 | 20241203 | 090900 | 169076745 | 3790 | 3790 | 3790 | 3790 | 1093 |
| 581 | 20241203 | 090800 | 164934275 | 3785 | 3785 | 3785 | 3785 | 500 |
| 582 | 20241203 | 090700 | 163041775 | 3785 | 3795 | 3795 | 3785 | 428 |
| 583 | 20241203 | 090600 | 161418185 | 3795 | 3785 | 3805 | 3785 | 3405 |
| 584 | 20241203 | 090500 | 148501165 | 3785 | 3765 | 3785 | 3755 | 5184 |
| 585 | 20241203 | 090400 | 128940925 | 3765 | 3760 | 3765 | 3750 | 9061 |
| 586 | 20241203 | 090300 | 94892855 | 3765 | 3765 | 3770 | 3765 | 285 |
| 587 | 20241203 | 090200 | 93819220 | 3770 | 3770 | 3770 | 3770 | 637 |
| 588 | 20241203 | 090100 | 91417730 | 3770 | 3770 | 3770 | 3770 | 1575 |
| 589 | 20241203 | 090000 | 85479980 | 3770 | 3730 | 3770 | 3730 | 22875 |