28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 3 | 20241209 | 184800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20241209 | 184700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20241209 | 184600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20241209 | 184500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20241209 | 184400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20241209 | 184300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20241209 | 184200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20241209 | 184100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20241209 | 184000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20241209 | 183900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20241209 | 183800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20241209 | 183700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20241209 | 183600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20241209 | 183500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20241209 | 183400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20241209 | 183300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20241209 | 183200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20241209 | 183100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20241209 | 183000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20241209 | 182900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20241209 | 182800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20241209 | 182700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20241209 | 182600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20241209 | 182500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20241209 | 182400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20241209 | 182300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20241209 | 182200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20241209 | 182100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20241209 | 182000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20241209 | 181900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 33 | 20241209 | 181800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20241209 | 181700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20241209 | 181600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20241209 | 181500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20241209 | 181400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20241209 | 181300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20241209 | 181200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20241209 | 181100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20241209 | 181000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20241209 | 180900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20241209 | 180800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20241209 | 180700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20241209 | 180600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20241209 | 180500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20241209 | 180400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20241209 | 180300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20241209 | 180200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20241209 | 180100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20241209 | 180000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20241209 | 175900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20241209 | 175800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20241209 | 175700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20241209 | 175600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20241209 | 175500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20241209 | 175400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20241209 | 175300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20241209 | 175200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20241209 | 175100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20241209 | 175000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20241209 | 174900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 63 | 20241209 | 174800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20241209 | 174700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20241209 | 174600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20241209 | 174500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20241209 | 174400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20241209 | 174300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20241209 | 174200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20241209 | 174100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20241209 | 174000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20241209 | 173900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20241209 | 173800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20241209 | 173700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20241209 | 173600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20241209 | 173500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20241209 | 173400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20241209 | 173300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20241209 | 173200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20241209 | 173100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20241209 | 173000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20241209 | 172900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20241209 | 172800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20241209 | 172700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20241209 | 172600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20241209 | 172500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20241209 | 172400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20241209 | 172300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20241209 | 172200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20241209 | 172100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20241209 | 172000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20241209 | 171900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 93 | 20241209 | 171800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20241209 | 171700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20241209 | 171600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20241209 | 171500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20241209 | 171400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20241209 | 171300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20241209 | 171200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20241209 | 171100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20241209 | 171000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20241209 | 170900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20241209 | 170800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20241209 | 170700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20241209 | 170600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20241209 | 170500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20241209 | 170400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20241209 | 170300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20241209 | 170200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20241209 | 170100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20241209 | 170000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20241209 | 165900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20241209 | 165800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20241209 | 165700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20241209 | 165600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20241209 | 165500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20241209 | 165400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20241209 | 165300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20241209 | 165200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20241209 | 165100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20241209 | 165000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20241209 | 164900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 123 | 20241209 | 164800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20241209 | 164700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20241209 | 164600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20241209 | 164500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20241209 | 164400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20241209 | 164300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20241209 | 164200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20241209 | 164100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20241209 | 164000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20241209 | 163900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20241209 | 163800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20241209 | 163700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20241209 | 163600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20241209 | 163500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20241209 | 163400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20241209 | 163300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20241209 | 163200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20241209 | 163100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20241209 | 163000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20241209 | 162900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20241209 | 162800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20241209 | 162700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20241209 | 162600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20241209 | 162500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20241209 | 162400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20241209 | 162300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20241209 | 162200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20241209 | 162100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20241209 | 162000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20241209 | 161900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 153 | 20241209 | 161800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20241209 | 161700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20241209 | 161600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20241209 | 161500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20241209 | 161400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20241209 | 161300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20241209 | 161200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20241209 | 161100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20241209 | 161000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20241209 | 160900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20241209 | 160800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20241209 | 160700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20241209 | 160600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20241209 | 160500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20241209 | 160400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20241209 | 160300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20241209 | 160200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20241209 | 160100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20241209 | 160000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20241209 | 155900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20241209 | 155800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20241209 | 155700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20241209 | 155600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20241209 | 155500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20241209 | 155400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20241209 | 155300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20241209 | 155200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20241209 | 155100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20241209 | 155000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20241209 | 154900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 183 | 20241209 | 154800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20241209 | 154700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20241209 | 154600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20241209 | 154500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20241209 | 154400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20241209 | 154300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20241209 | 154200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20241209 | 154100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20241209 | 154000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20241209 | 153900 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20241209 | 153800 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20241209 | 153700 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20241209 | 153600 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20241209 | 153500 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20241209 | 153400 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20241209 | 153300 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20241209 | 153200 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20241209 | 153100 | 692365700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20241209 | 153000 | 692365700 | 2880 | 2880 | 2880 | 2880 | 5673 |
| 202 | 20241209 | 152900 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20241209 | 152800 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20241209 | 152700 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20241209 | 152600 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20241209 | 152500 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20241209 | 152400 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20241209 | 152300 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20241209 | 152200 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20241209 | 152100 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20241209 | 152000 | 676027460 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20241209 | 151900 | 676027460 | 2895 | 2895 | 2895 | 2895 | 944 |
| 213 | 20241209 | 151800 | 673294580 | 2900 | 2850 | 2900 | 2840 | 4350 |
| 214 | 20241209 | 151700 | 660701925 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20241209 | 151600 | 660701925 | 2895 | 2885 | 2900 | 2885 | 2030 |
| 216 | 20241209 | 151500 | 654828090 | 2880 | 2880 | 2880 | 2880 | 1 |
| 217 | 20241209 | 151400 | 654825210 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20241209 | 151300 | 654825210 | 2875 | 2875 | 2875 | 2875 | 1 |
| 219 | 20241209 | 151200 | 654822335 | 2875 | 2875 | 2875 | 2875 | 521 |
| 220 | 20241209 | 151100 | 653324460 | 2875 | 2845 | 2875 | 2845 | 171 |
| 221 | 20241209 | 151000 | 652834875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20241209 | 150900 | 652834875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 223 | 20241209 | 150800 | 652834875 | 2835 | 2890 | 2890 | 2835 | 71 |
| 224 | 20241209 | 150700 | 652633180 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20241209 | 150600 | 652633180 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20241209 | 150500 | 652633180 | 2850 | 2850 | 2850 | 2850 | 1003 |
| 227 | 20241209 | 150400 | 649774630 | 2850 | 2825 | 2850 | 2825 | 4 |
| 228 | 20241209 | 150300 | 649763305 | 2850 | 2850 | 2850 | 2850 | 1 |
| 229 | 20241209 | 150200 | 649760455 | 2825 | 2825 | 2825 | 2825 | 1704 |
| 230 | 20241209 | 150100 | 644946655 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20241209 | 150000 | 644946655 | 2830 | 2830 | 2830 | 2830 | 685 |
| 232 | 20241209 | 145900 | 643008105 | 2835 | 2845 | 2845 | 2835 | 886 |
| 233 | 20241209 | 145800 | 640488460 | 2845 | 2865 | 2865 | 2845 | 2070 |
| 234 | 20241209 | 145700 | 634588205 | 2865 | 2870 | 2870 | 2865 | 188 |
| 235 | 20241209 | 145600 | 634049145 | 2875 | 2875 | 2875 | 2875 | 297 |
| 236 | 20241209 | 145500 | 633195270 | 2880 | 2880 | 2880 | 2880 | 492 |
| 237 | 20241209 | 145400 | 631778310 | 2880 | 2885 | 2885 | 2880 | 55 |
| 238 | 20241209 | 145300 | 631619760 | 2885 | 2885 | 2885 | 2885 | 500 |
| 239 | 20241209 | 145200 | 630177260 | 2885 | 2885 | 2885 | 2885 | 0 |
| 240 | 20241209 | 145100 | 630177260 | 2885 | 2885 | 2885 | 2885 | 0 |
| 241 | 20241209 | 145000 | 630177260 | 2885 | 2885 | 2885 | 2885 | 117 |
| 242 | 20241209 | 144900 | 629839715 | 2885 | 2885 | 2885 | 2885 | 59 |
| 243 | 20241209 | 144800 | 629669500 | 2885 | 2885 | 2885 | 2885 | 1602 |
| 244 | 20241209 | 144700 | 625047730 | 2885 | 2885 | 2885 | 2885 | 58 |
| 245 | 20241209 | 144600 | 624880400 | 2885 | 2885 | 2885 | 2885 | 114 |
| 246 | 20241209 | 144500 | 624551510 | 2885 | 2885 | 2885 | 2885 | 58 |
| 247 | 20241209 | 144400 | 624384180 | 2885 | 2885 | 2885 | 2885 | 115 |
| 248 | 20241209 | 144300 | 624052405 | 2885 | 2880 | 2885 | 2880 | 75 |
| 249 | 20241209 | 144200 | 623836320 | 2870 | 2885 | 2885 | 2870 | 303 |
| 250 | 20241209 | 144100 | 622963955 | 2895 | 2895 | 2895 | 2895 | 58 |
| 251 | 20241209 | 144000 | 622796045 | 2895 | 2890 | 2895 | 2890 | 114 |
| 252 | 20241209 | 143900 | 622466395 | 2870 | 2870 | 2870 | 2870 | 0 |
| 253 | 20241209 | 143800 | 622466395 | 2870 | 2890 | 2895 | 2870 | 1042 |
| 254 | 20241209 | 143700 | 619472485 | 2895 | 2890 | 2895 | 2890 | 59 |
| 255 | 20241209 | 143600 | 619301830 | 2885 | 2895 | 2895 | 2885 | 144 |
| 256 | 20241209 | 143500 | 618885240 | 2880 | 2890 | 2895 | 2880 | 673 |
| 257 | 20241209 | 143400 | 616946210 | 2895 | 2895 | 2895 | 2895 | 1 |
| 258 | 20241209 | 143300 | 616943315 | 2855 | 2895 | 2900 | 2850 | 310 |
| 259 | 20241209 | 143200 | 616052990 | 2895 | 2895 | 2895 | 2895 | 1 |
| 260 | 20241209 | 143100 | 616050095 | 2855 | 2890 | 2895 | 2855 | 63 |
| 261 | 20241209 | 143000 | 615868060 | 2890 | 2900 | 2900 | 2890 | 2028 |
| 262 | 20241209 | 142900 | 609987160 | 2900 | 2900 | 2900 | 2900 | 92 |
| 263 | 20241209 | 142800 | 609720360 | 2890 | 2900 | 2900 | 2890 | 142 |
| 264 | 20241209 | 142700 | 609308840 | 2900 | 2900 | 2900 | 2900 | 58 |
| 265 | 20241209 | 142600 | 609140640 | 2900 | 2885 | 2900 | 2885 | 269 |
| 266 | 20241209 | 142500 | 608362890 | 2860 | 2885 | 2885 | 2860 | 1397 |
| 267 | 20241209 | 142400 | 604365595 | 2880 | 2870 | 2885 | 2870 | 119 |
| 268 | 20241209 | 142300 | 604023385 | 2870 | 2875 | 2875 | 2870 | 77 |
| 269 | 20241209 | 142200 | 603802105 | 2875 | 2880 | 2885 | 2875 | 144 |
| 270 | 20241209 | 142100 | 603387030 | 2870 | 2880 | 2880 | 2870 | 69 |
| 271 | 20241209 | 142000 | 603188410 | 2880 | 2880 | 2880 | 2880 | 114 |
| 272 | 20241209 | 141900 | 602860090 | 2860 | 2860 | 2860 | 2860 | 132 |
| 273 | 20241209 | 141800 | 602482570 | 2850 | 2885 | 2885 | 2850 | 1233 |
| 274 | 20241209 | 141700 | 598953420 | 2860 | 2860 | 2860 | 2860 | 0 |
| 275 | 20241209 | 141600 | 598953420 | 2860 | 2870 | 2875 | 2850 | 1132 |
| 276 | 20241209 | 141500 | 595715295 | 2885 | 2885 | 2885 | 2885 | 58 |
| 277 | 20241209 | 141400 | 595547965 | 2885 | 2895 | 2895 | 2885 | 171 |
| 278 | 20241209 | 141300 | 595053490 | 2895 | 2895 | 2895 | 2895 | 58 |
| 279 | 20241209 | 141200 | 594885580 | 2895 | 2885 | 2895 | 2865 | 1350 |
| 280 | 20241209 | 141100 | 590986170 | 2890 | 2890 | 2890 | 2890 | 58 |
| 281 | 20241209 | 141000 | 590818550 | 2890 | 2890 | 2890 | 2890 | 114 |
| 282 | 20241209 | 140900 | 590489090 | 2880 | 2890 | 2895 | 2880 | 688 |
| 283 | 20241209 | 140800 | 588507065 | 2890 | 2890 | 2890 | 2890 | 115 |
| 284 | 20241209 | 140700 | 588174715 | 2890 | 2890 | 2890 | 2890 | 61 |
| 285 | 20241209 | 140600 | 587998425 | 2890 | 2890 | 2890 | 2890 | 114 |
| 286 | 20241209 | 140500 | 587668965 | 2880 | 2890 | 2895 | 2880 | 59 |
| 287 | 20241209 | 140400 | 587498185 | 2890 | 2890 | 2890 | 2890 | 114 |
| 288 | 20241209 | 140300 | 587168725 | 2890 | 2890 | 2890 | 2890 | 58 |
| 289 | 20241209 | 140200 | 587001105 | 2890 | 2880 | 2890 | 2880 | 462 |
| 290 | 20241209 | 140100 | 585669395 | 2890 | 2890 | 2890 | 2890 | 58 |
| 291 | 20241209 | 140000 | 585501775 | 2885 | 2875 | 2895 | 2875 | 232 |
| 292 | 20241209 | 135900 | 584832215 | 2875 | 2895 | 2895 | 2875 | 118 |
| 293 | 20241209 | 135800 | 584491435 | 2895 | 2895 | 2895 | 2895 | 114 |
| 294 | 20241209 | 135700 | 584161405 | 2900 | 2900 | 2900 | 2900 | 58 |
| 295 | 20241209 | 135600 | 583993205 | 2900 | 2900 | 2910 | 2900 | 142 |
| 296 | 20241209 | 135500 | 583580685 | 2900 | 2910 | 2910 | 2900 | 130 |
| 297 | 20241209 | 135400 | 583203035 | 2910 | 2910 | 2910 | 2910 | 115 |
| 298 | 20241209 | 135300 | 582868385 | 2910 | 2910 | 2910 | 2910 | 59 |
| 299 | 20241209 | 135200 | 582696695 | 2910 | 2910 | 2910 | 2910 | 114 |
| 300 | 20241209 | 135100 | 582364955 | 2910 | 2910 | 2910 | 2910 | 58 |
| 301 | 20241209 | 135000 | 582196175 | 2900 | 2910 | 2910 | 2900 | 142 |
| 302 | 20241209 | 134900 | 581783235 | 2910 | 2910 | 2910 | 2910 | 59 |
| 303 | 20241209 | 134800 | 581611545 | 2900 | 2900 | 2910 | 2900 | 144 |
| 304 | 20241209 | 134700 | 581193310 | 2910 | 2910 | 2910 | 2910 | 50 |
| 305 | 20241209 | 134600 | 581047810 | 2850 | 2850 | 2850 | 2850 | 0 |
| 306 | 20241209 | 134500 | 581047810 | 2850 | 2920 | 2920 | 2850 | 158 |
| 307 | 20241209 | 134400 | 580592225 | 2920 | 2920 | 2920 | 2910 | 194 |
| 308 | 20241209 | 134300 | 580026035 | 2920 | 2920 | 2920 | 2920 | 58 |
| 309 | 20241209 | 134200 | 579856675 | 2910 | 2910 | 2920 | 2910 | 142 |
| 310 | 20241209 | 134100 | 579442385 | 2905 | 2895 | 2905 | 2895 | 58 |
| 311 | 20241209 | 134000 | 579274225 | 2895 | 2895 | 2900 | 2850 | 825 |
| 312 | 20241209 | 133900 | 576905400 | 2870 | 2895 | 2895 | 2870 | 1012 |
| 313 | 20241209 | 133800 | 573993620 | 2890 | 2890 | 2890 | 2890 | 329 |
| 314 | 20241209 | 133700 | 573042810 | 2890 | 2885 | 2890 | 2885 | 120 |
| 315 | 20241209 | 133600 | 572696325 | 2860 | 2890 | 2890 | 2855 | 917 |
| 316 | 20241209 | 133500 | 570064695 | 2890 | 2915 | 2915 | 2890 | 167 |
| 317 | 20241209 | 133400 | 569579615 | 2915 | 2915 | 2915 | 2915 | 115 |
| 318 | 20241209 | 133300 | 569244390 | 2915 | 2925 | 2925 | 2915 | 141 |
| 319 | 20241209 | 133200 | 568832795 | 2925 | 2925 | 2925 | 2925 | 114 |
| 320 | 20241209 | 133100 | 568499345 | 2925 | 2925 | 2925 | 2925 | 58 |
| 321 | 20241209 | 133000 | 568329695 | 2915 | 2925 | 2925 | 2915 | 126 |
| 322 | 20241209 | 132900 | 567961260 | 2915 | 2925 | 2925 | 2915 | 59 |
| 323 | 20241209 | 132800 | 567788695 | 2925 | 2915 | 2925 | 2915 | 124 |
| 324 | 20241209 | 132700 | 567426095 | 2915 | 2915 | 2925 | 2915 | 231 |
| 325 | 20241209 | 132600 | 566752500 | 2915 | 2915 | 2915 | 2915 | 115 |
| 326 | 20241209 | 132500 | 566417275 | 2890 | 2925 | 2930 | 2890 | 158 |
| 327 | 20241209 | 132400 | 565955580 | 2925 | 2900 | 2925 | 2900 | 124 |
| 328 | 20241209 | 132300 | 565593175 | 2910 | 2910 | 2910 | 2910 | 1008 |
| 329 | 20241209 | 132200 | 562659895 | 2910 | 2905 | 2910 | 2885 | 277 |
| 330 | 20241209 | 132100 | 561856340 | 2910 | 2910 | 2910 | 2910 | 58 |
| 331 | 20241209 | 132000 | 561687560 | 2910 | 2910 | 2910 | 2910 | 115 |
| 332 | 20241209 | 131900 | 561352910 | 2900 | 2910 | 2910 | 2900 | 135 |
| 333 | 20241209 | 131800 | 560960830 | 2910 | 2910 | 2910 | 2900 | 175 |
| 334 | 20241209 | 131700 | 560451740 | 2910 | 2920 | 2920 | 2910 | 272 |
| 335 | 20241209 | 131600 | 559658495 | 2915 | 2920 | 2920 | 2915 | 63 |
| 336 | 20241209 | 131500 | 559474670 | 2920 | 2925 | 2925 | 2920 | 191 |
| 337 | 20241209 | 131400 | 558916090 | 2915 | 2920 | 2920 | 2915 | 29 |
| 338 | 20241209 | 131300 | 558831465 | 2920 | 2930 | 2930 | 2920 | 202 |
| 339 | 20241209 | 131200 | 558239895 | 2930 | 2930 | 2930 | 2930 | 0 |
| 340 | 20241209 | 131100 | 558239895 | 2930 | 2920 | 2940 | 2920 | 201 |
| 341 | 20241209 | 131000 | 557651685 | 2915 | 2915 | 2915 | 2915 | 0 |
| 342 | 20241209 | 130900 | 557651685 | 2915 | 2920 | 2920 | 2915 | 203 |
| 343 | 20241209 | 130800 | 557059075 | 2920 | 2920 | 2920 | 2920 | 1 |
| 344 | 20241209 | 130700 | 557056155 | 2920 | 2920 | 2920 | 2920 | 173 |
| 345 | 20241209 | 130600 | 556550995 | 2920 | 2920 | 2920 | 2920 | 0 |
| 346 | 20241209 | 130500 | 556550995 | 2920 | 2925 | 2925 | 2920 | 182 |
| 347 | 20241209 | 130400 | 556018900 | 2900 | 2905 | 2905 | 2900 | 1437 |
| 348 | 20241209 | 130300 | 551844420 | 2920 | 2910 | 2920 | 2910 | 552 |
| 349 | 20241209 | 130200 | 550235090 | 2890 | 2910 | 2910 | 2885 | 120 |
| 350 | 20241209 | 130100 | 549887615 | 2910 | 2910 | 2910 | 2910 | 115 |
| 351 | 20241209 | 130000 | 549552965 | 2885 | 2885 | 2885 | 2885 | 0 |
| 352 | 20241209 | 125900 | 549552965 | 2885 | 2885 | 2885 | 2885 | 1 |
| 353 | 20241209 | 125800 | 549550080 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20241209 | 125700 | 549550080 | 2860 | 2885 | 2890 | 2860 | 963 |
| 355 | 20241209 | 125600 | 546771515 | 2875 | 2905 | 2905 | 2875 | 1271 |
| 356 | 20241209 | 125500 | 543083170 | 2905 | 2955 | 2955 | 2905 | 255 |
| 357 | 20241209 | 125400 | 542331815 | 2955 | 2930 | 2955 | 2870 | 1987 |
| 358 | 20241209 | 125300 | 536602685 | 2925 | 2980 | 2985 | 2915 | 297 |
| 359 | 20241209 | 125200 | 535720860 | 2980 | 2950 | 2980 | 2900 | 2893 |
| 360 | 20241209 | 125100 | 527273420 | 2955 | 2965 | 2975 | 2955 | 250 |
| 361 | 20241209 | 125000 | 526531530 | 2955 | 2955 | 2955 | 2955 | 101 |
| 362 | 20241209 | 124900 | 526233075 | 2960 | 2980 | 3000 | 2960 | 528 |
| 363 | 20241209 | 124800 | 524662305 | 2960 | 3000 | 3000 | 2960 | 2116 |
| 364 | 20241209 | 124700 | 518343225 | 3005 | 3015 | 3040 | 3005 | 2993 |
| 365 | 20241209 | 124600 | 509323160 | 3010 | 3010 | 3010 | 3010 | 104 |
| 366 | 20241209 | 124500 | 509010120 | 3010 | 3015 | 3015 | 3005 | 523 |
| 367 | 20241209 | 124400 | 507436025 | 3005 | 3010 | 3015 | 3005 | 465 |
| 368 | 20241209 | 124300 | 506038170 | 3000 | 3060 | 3060 | 3000 | 4550 |
| 369 | 20241209 | 124200 | 492323420 | 3060 | 3085 | 3095 | 3045 | 3793 |
| 370 | 20241209 | 124100 | 480662950 | 3085 | 3065 | 3085 | 3045 | 10705 |
| 371 | 20241209 | 124000 | 447751645 | 3070 | 3010 | 3070 | 3010 | 7446 |
| 372 | 20241209 | 123900 | 425043700 | 3015 | 2985 | 3040 | 2985 | 9077 |
| 373 | 20241209 | 123800 | 397818095 | 2980 | 2990 | 2990 | 2980 | 48 |
| 374 | 20241209 | 123700 | 397674960 | 2990 | 2980 | 2990 | 2980 | 192 |
| 375 | 20241209 | 123600 | 397101275 | 2980 | 2980 | 2980 | 2980 | 1 |
| 376 | 20241209 | 123500 | 397098295 | 2975 | 2970 | 2975 | 2970 | 66 |
| 377 | 20241209 | 123400 | 396902125 | 2950 | 2970 | 2970 | 2950 | 149 |
| 378 | 20241209 | 123300 | 396460220 | 2945 | 2965 | 2980 | 2945 | 1823 |
| 379 | 20241209 | 123200 | 391040995 | 2960 | 2950 | 2960 | 2945 | 501 |
| 380 | 20241209 | 123100 | 389559030 | 2950 | 2960 | 2960 | 2950 | 209 |
| 381 | 20241209 | 123000 | 388940420 | 2960 | 2950 | 2960 | 2950 | 2666 |
| 382 | 20241209 | 122900 | 381067810 | 2950 | 2925 | 2950 | 2925 | 6459 |
| 383 | 20241209 | 122800 | 362103460 | 2920 | 2910 | 2920 | 2910 | 3864 |
| 384 | 20241209 | 122700 | 350824975 | 2915 | 2910 | 2920 | 2910 | 2441 |
| 385 | 20241209 | 122600 | 343709390 | 2910 | 2905 | 2910 | 2905 | 614 |
| 386 | 20241209 | 122500 | 341925305 | 2905 | 2905 | 2905 | 2900 | 514 |
| 387 | 20241209 | 122400 | 340433815 | 2905 | 2905 | 2905 | 2905 | 0 |
| 388 | 20241209 | 122300 | 340433815 | 2905 | 2905 | 2905 | 2905 | 172 |
| 389 | 20241209 | 122200 | 339934155 | 2905 | 2905 | 2905 | 2905 | 0 |
| 390 | 20241209 | 122100 | 339934155 | 2905 | 2905 | 2905 | 2905 | 174 |
| 391 | 20241209 | 122000 | 339428685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 392 | 20241209 | 121900 | 339428685 | 2905 | 2905 | 2905 | 2905 | 172 |
| 393 | 20241209 | 121800 | 338929025 | 2905 | 2905 | 2905 | 2905 | 3 |
| 394 | 20241209 | 121700 | 338920310 | 2905 | 2900 | 2905 | 2900 | 600 |
| 395 | 20241209 | 121600 | 337179690 | 2900 | 2900 | 2900 | 2900 | 0 |
| 396 | 20241209 | 121500 | 337179690 | 2900 | 2900 | 2900 | 2895 | 223 |
| 397 | 20241209 | 121400 | 336533490 | 2900 | 2900 | 2900 | 2900 | 83 |
| 398 | 20241209 | 121300 | 336292790 | 2900 | 2900 | 2900 | 2900 | 173 |
| 399 | 20241209 | 121200 | 335791090 | 2900 | 2900 | 2900 | 2900 | 0 |
| 400 | 20241209 | 121100 | 335791090 | 2900 | 2900 | 2900 | 2900 | 173 |
| 401 | 20241209 | 121000 | 335289390 | 2900 | 2900 | 2900 | 2900 | 0 |
| 402 | 20241209 | 120900 | 335289390 | 2900 | 2900 | 2900 | 2900 | 272 |
| 403 | 20241209 | 120800 | 334500590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 404 | 20241209 | 120700 | 334500590 | 2890 | 2905 | 2905 | 2890 | 300 |
| 405 | 20241209 | 120600 | 333630135 | 2905 | 2905 | 2905 | 2905 | 0 |
| 406 | 20241209 | 120500 | 333630135 | 2905 | 2905 | 2905 | 2905 | 172 |
| 407 | 20241209 | 120400 | 333130475 | 2905 | 2895 | 2905 | 2895 | 1100 |
| 408 | 20241209 | 120300 | 329940725 | 2905 | 2905 | 2905 | 2905 | 173 |
| 409 | 20241209 | 120200 | 329438160 | 2905 | 2905 | 2905 | 2905 | 34 |
| 410 | 20241209 | 120100 | 329339390 | 2905 | 2905 | 2905 | 2900 | 175 |
| 411 | 20241209 | 120000 | 328831030 | 2905 | 2905 | 2905 | 2905 | 1 |
| 412 | 20241209 | 115900 | 328828125 | 2905 | 2900 | 2905 | 2890 | 192 |
| 413 | 20241209 | 115800 | 328270915 | 2900 | 2900 | 2900 | 2900 | 0 |
| 414 | 20241209 | 115700 | 328270915 | 2900 | 2900 | 2900 | 2895 | 480 |
| 415 | 20241209 | 115600 | 326880730 | 2905 | 2905 | 2905 | 2905 | 0 |
| 416 | 20241209 | 115500 | 326880730 | 2905 | 2900 | 2905 | 2895 | 165 |
| 417 | 20241209 | 115400 | 326401665 | 2895 | 2905 | 2905 | 2895 | 2 |
| 418 | 20241209 | 115300 | 326395865 | 2905 | 2900 | 2905 | 2900 | 114 |
| 419 | 20241209 | 115200 | 326064995 | 2905 | 2905 | 2905 | 2905 | 0 |
| 420 | 20241209 | 115100 | 326064995 | 2905 | 2900 | 2905 | 2900 | 114 |
| 421 | 20241209 | 115000 | 325734115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 422 | 20241209 | 114900 | 325734115 | 2905 | 2905 | 2905 | 2905 | 115 |
| 423 | 20241209 | 114800 | 325400040 | 2885 | 2890 | 2890 | 2885 | 646 |
| 424 | 20241209 | 114700 | 323535680 | 2905 | 2895 | 2905 | 2895 | 249 |
| 425 | 20241209 | 114600 | 322814400 | 2900 | 2900 | 2900 | 2900 | 20 |
| 426 | 20241209 | 114500 | 322756400 | 2900 | 2900 | 2900 | 2900 | 169 |
| 427 | 20241209 | 114400 | 322266300 | 2905 | 2905 | 2905 | 2905 | 115 |
| 428 | 20241209 | 114300 | 321932225 | 2905 | 2905 | 2905 | 2905 | 1393 |
| 429 | 20241209 | 114200 | 317885560 | 2905 | 2900 | 2905 | 2900 | 114 |
| 430 | 20241209 | 114100 | 317554890 | 2905 | 2905 | 2905 | 2905 | 0 |
| 431 | 20241209 | 114000 | 317554890 | 2905 | 2905 | 2905 | 2905 | 114 |
| 432 | 20241209 | 113900 | 317223720 | 2905 | 2905 | 2905 | 2905 | 100 |
| 433 | 20241209 | 113800 | 316933220 | 2905 | 2905 | 2905 | 2905 | 244 |
| 434 | 20241209 | 113700 | 316224400 | 2885 | 2905 | 2905 | 2885 | 1271 |
| 435 | 20241209 | 113600 | 312541120 | 2905 | 2905 | 2905 | 2905 | 311 |
| 436 | 20241209 | 113500 | 311637665 | 2900 | 2905 | 2905 | 2900 | 14 |
| 437 | 20241209 | 113400 | 311597060 | 2880 | 2905 | 2905 | 2880 | 2514 |
| 438 | 20241209 | 113300 | 304353145 | 2905 | 2905 | 2905 | 2905 | 0 |
| 439 | 20241209 | 113200 | 304353145 | 2905 | 2900 | 2905 | 2880 | 165 |
| 440 | 20241209 | 113100 | 303875530 | 2895 | 2895 | 2895 | 2895 | 50 |
| 441 | 20241209 | 113000 | 303730780 | 2895 | 2905 | 2905 | 2895 | 1174 |
| 442 | 20241209 | 112900 | 300330890 | 2905 | 2905 | 2905 | 2905 | 127 |
| 443 | 20241209 | 112800 | 299961955 | 2905 | 2900 | 2905 | 2900 | 214 |
| 444 | 20241209 | 112700 | 299340855 | 2875 | 2880 | 2880 | 2875 | 216 |
| 445 | 20241209 | 112600 | 298719850 | 2880 | 2900 | 2905 | 2880 | 1758 |
| 446 | 20241209 | 112500 | 293618175 | 2900 | 2900 | 2900 | 2900 | 1087 |
| 447 | 20241209 | 112400 | 290465875 | 2900 | 2900 | 2900 | 2900 | 114 |
| 448 | 20241209 | 112300 | 290135275 | 2900 | 2900 | 2900 | 2900 | 0 |
| 449 | 20241209 | 112200 | 290135275 | 2900 | 2895 | 2900 | 2895 | 115 |
| 450 | 20241209 | 112100 | 289802160 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 451 | 20241209 | 112000 | 286907160 | 2895 | 2905 | 2905 | 2895 | 143 |
| 452 | 20241209 | 111900 | 286492035 | 2880 | 2895 | 2895 | 2880 | 261 |
| 453 | 20241209 | 111800 | 285739375 | 2905 | 2905 | 2905 | 2905 | 144 |
| 454 | 20241209 | 111700 | 285321055 | 2910 | 2910 | 2910 | 2885 | 2403 |
| 455 | 20241209 | 111600 | 278341395 | 2915 | 2915 | 2920 | 2915 | 1243 |
| 456 | 20241209 | 111500 | 274717475 | 2920 | 2925 | 2925 | 2920 | 2479 |
| 457 | 20241209 | 111400 | 267478520 | 2925 | 2930 | 2930 | 2925 | 256 |
| 458 | 20241209 | 111300 | 266728940 | 2930 | 2925 | 2930 | 2925 | 2101 |
| 459 | 20241209 | 111200 | 260574365 | 2915 | 2930 | 2930 | 2900 | 823 |
| 460 | 20241209 | 111100 | 258174010 | 2945 | 2945 | 2945 | 2895 | 557 |
| 461 | 20241209 | 111000 | 256541650 | 2930 | 2940 | 2945 | 2930 | 4380 |
| 462 | 20241209 | 110900 | 243662580 | 2940 | 2940 | 2940 | 2940 | 510 |
| 463 | 20241209 | 110800 | 242163180 | 2935 | 2900 | 2945 | 2900 | 2144 |
| 464 | 20241209 | 110700 | 235897170 | 2900 | 2900 | 2900 | 2900 | 29 |
| 465 | 20241209 | 110600 | 235813070 | 2910 | 2890 | 2910 | 2890 | 3659 |
| 466 | 20241209 | 110500 | 225214795 | 2890 | 2925 | 2925 | 2890 | 1064 |
| 467 | 20241209 | 110400 | 222130190 | 2930 | 2930 | 2930 | 2930 | 114 |
| 468 | 20241209 | 110300 | 221796170 | 2905 | 2905 | 2945 | 2860 | 823 |
| 469 | 20241209 | 110200 | 219403905 | 2925 | 2890 | 2925 | 2890 | 1465 |
| 470 | 20241209 | 110100 | 215164015 | 2890 | 2855 | 2890 | 2830 | 1362 |
| 471 | 20241209 | 110000 | 211265555 | 2845 | 2840 | 2855 | 2840 | 1425 |
| 472 | 20241209 | 105900 | 207218450 | 2840 | 2840 | 2840 | 2840 | 200 |
| 473 | 20241209 | 105800 | 206650450 | 2840 | 2840 | 2840 | 2840 | 173 |
| 474 | 20241209 | 105700 | 206159130 | 2840 | 2840 | 2840 | 2840 | 6 |
| 475 | 20241209 | 105600 | 206142090 | 2840 | 2840 | 2840 | 2830 | 178 |
| 476 | 20241209 | 105500 | 205636980 | 2840 | 2835 | 2840 | 2835 | 1271 |
| 477 | 20241209 | 105400 | 202028575 | 2835 | 2835 | 2835 | 2835 | 115 |
| 478 | 20241209 | 105300 | 201702550 | 2840 | 2840 | 2840 | 2840 | 1 |
| 479 | 20241209 | 105200 | 201699710 | 2840 | 2810 | 2840 | 2810 | 446 |
| 480 | 20241209 | 105100 | 200441980 | 2810 | 2810 | 2810 | 2810 | 86 |
| 481 | 20241209 | 105000 | 200200320 | 2820 | 2820 | 2820 | 2820 | 114 |
| 482 | 20241209 | 104900 | 199878840 | 2820 | 2820 | 2820 | 2820 | 1 |
| 483 | 20241209 | 104800 | 199876020 | 2820 | 2820 | 2820 | 2820 | 625 |
| 484 | 20241209 | 104700 | 198113520 | 2825 | 2825 | 2825 | 2825 | 28 |
| 485 | 20241209 | 104600 | 198034420 | 2835 | 2815 | 2835 | 2815 | 114 |
| 486 | 20241209 | 104500 | 197712575 | 2810 | 2810 | 2810 | 2810 | 100 |
| 487 | 20241209 | 104400 | 197431575 | 2805 | 2800 | 2815 | 2800 | 6794 |
| 488 | 20241209 | 104300 | 178392010 | 2800 | 2800 | 2800 | 2800 | 0 |
| 489 | 20241209 | 104200 | 178392010 | 2800 | 2800 | 2800 | 2800 | 114 |
| 490 | 20241209 | 104100 | 178072810 | 2800 | 2800 | 2800 | 2800 | 12 |
| 491 | 20241209 | 104000 | 178039210 | 2800 | 2800 | 2800 | 2800 | 115 |
| 492 | 20241209 | 103900 | 177717210 | 2800 | 2800 | 2800 | 2800 | 0 |
| 493 | 20241209 | 103800 | 177717210 | 2800 | 2800 | 2800 | 2800 | 114 |
| 494 | 20241209 | 103700 | 177398010 | 2800 | 2790 | 2800 | 2790 | 3584 |
| 495 | 20241209 | 103600 | 167366375 | 2790 | 2790 | 2790 | 2790 | 115 |
| 496 | 20241209 | 103500 | 167045525 | 2785 | 2785 | 2785 | 2785 | 9 |
| 497 | 20241209 | 103400 | 167020460 | 2790 | 2785 | 2790 | 2785 | 115 |
| 498 | 20241209 | 103300 | 166699670 | 2785 | 2785 | 2785 | 2785 | 86 |
| 499 | 20241209 | 103200 | 166460160 | 2790 | 2790 | 2790 | 2790 | 191 |
| 500 | 20241209 | 103100 | 165927270 | 2790 | 2795 | 2795 | 2790 | 10 |
| 501 | 20241209 | 103000 | 165899365 | 2800 | 2800 | 2800 | 2790 | 240 |
| 502 | 20241209 | 102900 | 165227625 | 2800 | 2800 | 2800 | 2800 | 0 |
| 503 | 20241209 | 102800 | 165227625 | 2800 | 2800 | 2800 | 2800 | 128 |
| 504 | 20241209 | 102700 | 164869225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 505 | 20241209 | 102600 | 164869225 | 2800 | 2800 | 2800 | 2800 | 115 |
| 506 | 20241209 | 102500 | 164547225 | 2800 | 2795 | 2800 | 2795 | 919 |
| 507 | 20241209 | 102400 | 161978470 | 2795 | 2795 | 2795 | 2795 | 114 |
| 508 | 20241209 | 102300 | 161659840 | 2795 | 2795 | 2795 | 2795 | 200 |
| 509 | 20241209 | 102200 | 161100840 | 2795 | 2795 | 2795 | 2795 | 114 |
| 510 | 20241209 | 102100 | 160782210 | 2795 | 2785 | 2795 | 2785 | 2500 |
| 511 | 20241209 | 102000 | 153808075 | 2785 | 2785 | 2785 | 2785 | 115 |
| 512 | 20241209 | 101900 | 153487800 | 2785 | 2785 | 2785 | 2785 | 179 |
| 513 | 20241209 | 101800 | 152989285 | 2785 | 2785 | 2785 | 2785 | 114 |
| 514 | 20241209 | 101700 | 152671795 | 2785 | 2785 | 2785 | 2785 | 0 |
| 515 | 20241209 | 101600 | 152671795 | 2785 | 2780 | 2790 | 2775 | 846 |
| 516 | 20241209 | 101500 | 150316485 | 2775 | 2775 | 2775 | 2775 | 1 |
| 517 | 20241209 | 101400 | 150313710 | 2775 | 2760 | 2775 | 2750 | 135 |
| 518 | 20241209 | 101300 | 149939535 | 2750 | 2780 | 2780 | 2750 | 216 |
| 519 | 20241209 | 101200 | 149340440 | 2780 | 2780 | 2780 | 2780 | 0 |
| 520 | 20241209 | 101100 | 149340440 | 2780 | 2775 | 2780 | 2775 | 132 |
| 521 | 20241209 | 101000 | 148974130 | 2775 | 2775 | 2775 | 2770 | 35 |
| 522 | 20241209 | 100900 | 148877025 | 2785 | 2785 | 2785 | 2785 | 114 |
| 523 | 20241209 | 100800 | 148559535 | 2780 | 2780 | 2780 | 2780 | 0 |
| 524 | 20241209 | 100700 | 148559535 | 2780 | 2780 | 2785 | 2780 | 121 |
| 525 | 20241209 | 100600 | 148222610 | 2780 | 2780 | 2780 | 2780 | 0 |
| 526 | 20241209 | 100500 | 148222610 | 2780 | 2790 | 2790 | 2780 | 231 |
| 527 | 20241209 | 100400 | 147578840 | 2790 | 2790 | 2790 | 2790 | 1 |
| 528 | 20241209 | 100300 | 147576050 | 2780 | 2785 | 2790 | 2780 | 143 |
| 529 | 20241209 | 100200 | 147177550 | 2770 | 2785 | 2785 | 2770 | 22 |
| 530 | 20241209 | 100100 | 147116580 | 2790 | 2785 | 2790 | 2780 | 173 |
| 531 | 20241209 | 100000 | 146634885 | 2785 | 2780 | 2785 | 2780 | 289 |
| 532 | 20241209 | 095900 | 145831450 | 2780 | 2775 | 2780 | 2770 | 416 |
| 533 | 20241209 | 095800 | 144675360 | 2780 | 2785 | 2785 | 2740 | 76 |
| 534 | 20241209 | 095700 | 144466770 | 2740 | 2740 | 2740 | 2735 | 2013 |
| 535 | 20241209 | 095600 | 138951210 | 2740 | 2740 | 2740 | 2740 | 0 |
| 536 | 20241209 | 095500 | 138951210 | 2740 | 2740 | 2740 | 2740 | 115 |
| 537 | 20241209 | 095400 | 138636110 | 2740 | 2740 | 2740 | 2740 | 0 |
| 538 | 20241209 | 095300 | 138636110 | 2740 | 2740 | 2740 | 2740 | 115 |
| 539 | 20241209 | 095200 | 138321010 | 2740 | 2740 | 2740 | 2740 | 0 |
| 540 | 20241209 | 095100 | 138321010 | 2740 | 2740 | 2740 | 2740 | 114 |
| 541 | 20241209 | 095000 | 138008650 | 2740 | 2720 | 2740 | 2720 | 4356 |
| 542 | 20241209 | 094900 | 126125005 | 2720 | 2720 | 2720 | 2720 | 114 |
| 543 | 20241209 | 094800 | 125814925 | 2720 | 2720 | 2720 | 2720 | 1 |
| 544 | 20241209 | 094700 | 125812205 | 2715 | 2715 | 2725 | 2715 | 142 |
| 545 | 20241209 | 094600 | 125425795 | 2715 | 2715 | 2715 | 2715 | 802 |
| 546 | 20241209 | 094500 | 123248365 | 2710 | 2715 | 2715 | 2710 | 165 |
| 547 | 20241209 | 094400 | 122800640 | 2710 | 2710 | 2710 | 2710 | 1 |
| 548 | 20241209 | 094300 | 122797930 | 2715 | 2695 | 2715 | 2695 | 145 |
| 549 | 20241209 | 094200 | 122405725 | 2695 | 2700 | 2700 | 2695 | 1169 |
| 550 | 20241209 | 094100 | 119251945 | 2715 | 2710 | 2725 | 2710 | 142 |
| 551 | 20241209 | 094000 | 118866430 | 2700 | 2710 | 2710 | 2700 | 110 |
| 552 | 20241209 | 093900 | 118569230 | 2710 | 2735 | 2735 | 2710 | 1657 |
| 553 | 20241209 | 093800 | 114059280 | 2740 | 2740 | 2740 | 2740 | 0 |
| 554 | 20241209 | 093700 | 114059280 | 2740 | 2735 | 2740 | 2735 | 116 |
| 555 | 20241209 | 093600 | 113741445 | 2740 | 2740 | 2740 | 2740 | 2 |
| 556 | 20241209 | 093500 | 113735965 | 2740 | 2740 | 2740 | 2740 | 264 |
| 557 | 20241209 | 093400 | 113012605 | 2740 | 2740 | 2740 | 2740 | 0 |
| 558 | 20241209 | 093300 | 113012605 | 2740 | 2740 | 2740 | 2740 | 789 |
| 559 | 20241209 | 093200 | 110850745 | 2740 | 2740 | 2740 | 2740 | 0 |
| 560 | 20241209 | 093100 | 110850745 | 2740 | 2740 | 2740 | 2740 | 115 |
| 561 | 20241209 | 093000 | 110535645 | 2740 | 2740 | 2740 | 2740 | 61 |
| 562 | 20241209 | 092900 | 110368505 | 2740 | 2730 | 2740 | 2730 | 114 |
| 563 | 20241209 | 092800 | 110056900 | 2730 | 2730 | 2730 | 2730 | 0 |
| 564 | 20241209 | 092700 | 110056900 | 2730 | 2730 | 2730 | 2730 | 114 |
| 565 | 20241209 | 092600 | 109745680 | 2730 | 2730 | 2730 | 2730 | 29 |
| 566 | 20241209 | 092500 | 109666510 | 2740 | 2740 | 2740 | 2740 | 632 |
| 567 | 20241209 | 092400 | 107934830 | 2720 | 2730 | 2730 | 2720 | 651 |
| 568 | 20241209 | 092300 | 106162805 | 2740 | 2740 | 2740 | 2740 | 115 |
| 569 | 20241209 | 092200 | 105847705 | 2730 | 2730 | 2730 | 2730 | 29 |
| 570 | 20241209 | 092100 | 105768535 | 2740 | 2725 | 2740 | 2720 | 827 |
| 571 | 20241209 | 092000 | 103516800 | 2730 | 2730 | 2730 | 2725 | 58 |
| 572 | 20241209 | 091900 | 103358510 | 2740 | 2720 | 2740 | 2720 | 120 |
| 573 | 20241209 | 091800 | 103029830 | 2720 | 2785 | 2785 | 2720 | 3592 |
| 574 | 20241209 | 091700 | 93171365 | 2785 | 2775 | 2785 | 2740 | 3144 |
| 575 | 20241209 | 091600 | 84521110 | 2785 | 2795 | 2795 | 2780 | 2825 |
| 576 | 20241209 | 091500 | 76660890 | 2805 | 2785 | 2805 | 2785 | 3264 |
| 577 | 20241209 | 091400 | 67565370 | 2790 | 2825 | 2825 | 2790 | 640 |
| 578 | 20241209 | 091300 | 65777710 | 2790 | 2830 | 2840 | 2790 | 1114 |
| 579 | 20241209 | 091200 | 62642415 | 2825 | 2825 | 2825 | 2825 | 0 |
| 580 | 20241209 | 091100 | 62642415 | 2825 | 2825 | 2825 | 2825 | 115 |
| 581 | 20241209 | 091000 | 62317540 | 2800 | 2840 | 2840 | 2800 | 4830 |
| 582 | 20241209 | 090900 | 48764890 | 2830 | 2835 | 2835 | 2830 | 1825 |
| 583 | 20241209 | 090800 | 43593010 | 2835 | 2860 | 2860 | 2835 | 3859 |
| 584 | 20241209 | 090700 | 32596990 | 2850 | 2870 | 2870 | 2850 | 4000 |
| 585 | 20241209 | 090600 | 21194180 | 2895 | 2885 | 2895 | 2870 | 1020 |
| 586 | 20241209 | 090500 | 18265960 | 2895 | 2895 | 2900 | 2895 | 1939 |
| 587 | 20241209 | 090400 | 12651985 | 2865 | 2870 | 2870 | 2865 | 39 |
| 588 | 20241209 | 090300 | 12540190 | 2875 | 2875 | 2875 | 2875 | 101 |
| 589 | 20241209 | 090200 | 12249815 | 2895 | 2900 | 2900 | 2895 | 1215 |
| 590 | 20241209 | 090100 | 8732040 | 2900 | 2890 | 2915 | 2890 | 1003 |
| 591 | 20241209 | 090000 | 5826990 | 2880 | 2900 | 2900 | 2880 | 2010 |