28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 3 | 20241209 | 183800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20241209 | 183700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20241209 | 183600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20241209 | 183500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20241209 | 183400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20241209 | 183300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20241209 | 183200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20241209 | 183100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20241209 | 183000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20241209 | 182900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20241209 | 182800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20241209 | 182700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20241209 | 182600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20241209 | 182500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20241209 | 182400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20241209 | 182300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20241209 | 182200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20241209 | 182100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20241209 | 182000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20241209 | 181900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20241209 | 181800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20241209 | 181700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20241209 | 181600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20241209 | 181500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20241209 | 181400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20241209 | 181300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20241209 | 181200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20241209 | 181100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20241209 | 181000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20241209 | 180900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 33 | 20241209 | 180800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20241209 | 180700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20241209 | 180600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20241209 | 180500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20241209 | 180400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20241209 | 180300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20241209 | 180200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20241209 | 180100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20241209 | 180000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20241209 | 175900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20241209 | 175800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20241209 | 175700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20241209 | 175600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20241209 | 175500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20241209 | 175400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20241209 | 175300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20241209 | 175200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20241209 | 175100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20241209 | 175000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20241209 | 174900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20241209 | 174800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20241209 | 174700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20241209 | 174600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20241209 | 174500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20241209 | 174400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20241209 | 174300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20241209 | 174200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20241209 | 174100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20241209 | 174000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20241209 | 173900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 63 | 20241209 | 173800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20241209 | 173700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20241209 | 173600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20241209 | 173500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20241209 | 173400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20241209 | 173300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20241209 | 173200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20241209 | 173100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20241209 | 173000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20241209 | 172900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20241209 | 172800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20241209 | 172700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20241209 | 172600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20241209 | 172500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20241209 | 172400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20241209 | 172300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20241209 | 172200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20241209 | 172100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20241209 | 172000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20241209 | 171900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20241209 | 171800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20241209 | 171700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20241209 | 171600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20241209 | 171500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20241209 | 171400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20241209 | 171300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20241209 | 171200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20241209 | 171100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20241209 | 171000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20241209 | 170900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 93 | 20241209 | 170800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20241209 | 170700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20241209 | 170600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20241209 | 170500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20241209 | 170400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20241209 | 170300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20241209 | 170200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20241209 | 170100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20241209 | 170000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20241209 | 165900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20241209 | 165800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20241209 | 165700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20241209 | 165600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20241209 | 165500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20241209 | 165400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20241209 | 165300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20241209 | 165200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20241209 | 165100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20241209 | 165000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20241209 | 164900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20241209 | 164800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20241209 | 164700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20241209 | 164600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20241209 | 164500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20241209 | 164400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20241209 | 164300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20241209 | 164200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20241209 | 164100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20241209 | 164000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20241209 | 163900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 123 | 20241209 | 163800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20241209 | 163700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20241209 | 163600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20241209 | 163500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20241209 | 163400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20241209 | 163300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20241209 | 163200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20241209 | 163100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20241209 | 163000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20241209 | 162900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20241209 | 162800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20241209 | 162700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20241209 | 162600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20241209 | 162500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20241209 | 162400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20241209 | 162300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20241209 | 162200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20241209 | 162100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20241209 | 162000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20241209 | 161900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20241209 | 161800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20241209 | 161700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20241209 | 161600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20241209 | 161500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20241209 | 161400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20241209 | 161300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20241209 | 161200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20241209 | 161100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20241209 | 161000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20241209 | 160900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 153 | 20241209 | 160800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20241209 | 160700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20241209 | 160600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20241209 | 160500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20241209 | 160400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20241209 | 160300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20241209 | 160200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20241209 | 160100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20241209 | 160000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20241209 | 155900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20241209 | 155800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20241209 | 155700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20241209 | 155600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20241209 | 155500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20241209 | 155400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20241209 | 155300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20241209 | 155200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20241209 | 155100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20241209 | 155000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20241209 | 154900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20241209 | 154800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20241209 | 154700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20241209 | 154600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20241209 | 154500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20241209 | 154400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20241209 | 154300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20241209 | 154200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20241209 | 154100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20241209 | 154000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20241209 | 153900 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 183 | 20241209 | 153800 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20241209 | 153700 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20241209 | 153600 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20241209 | 153500 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20241209 | 153400 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20241209 | 153300 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20241209 | 153200 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20241209 | 153100 | 753748200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20241209 | 153000 | 753748200 | 4220 | 4220 | 4220 | 4220 | 3641 |
| 192 | 20241209 | 152900 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20241209 | 152800 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20241209 | 152700 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20241209 | 152600 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20241209 | 152500 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20241209 | 152400 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20241209 | 152300 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20241209 | 152200 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20241209 | 152100 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20241209 | 152000 | 738383180 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20241209 | 151900 | 738383180 | 4225 | 4220 | 4225 | 4220 | 501 |
| 203 | 20241209 | 151800 | 736268955 | 4225 | 4225 | 4225 | 4225 | 1 |
| 204 | 20241209 | 151700 | 736264730 | 4225 | 4230 | 4230 | 4225 | 1004 |
| 205 | 20241209 | 151600 | 732022815 | 4230 | 4230 | 4230 | 4230 | 9 |
| 206 | 20241209 | 151500 | 731984745 | 4230 | 4235 | 4235 | 4230 | 108 |
| 207 | 20241209 | 151400 | 731527900 | 4225 | 4225 | 4225 | 4225 | 93 |
| 208 | 20241209 | 151300 | 731134975 | 4230 | 4225 | 4230 | 4225 | 712 |
| 209 | 20241209 | 151200 | 728124215 | 4225 | 4230 | 4230 | 4225 | 928 |
| 210 | 20241209 | 151100 | 724203275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20241209 | 151000 | 724203275 | 4230 | 4230 | 4230 | 4230 | 470 |
| 212 | 20241209 | 150900 | 722215175 | 4235 | 4235 | 4235 | 4235 | 118 |
| 213 | 20241209 | 150800 | 721715445 | 4230 | 4230 | 4230 | 4230 | 250 |
| 214 | 20241209 | 150700 | 720657945 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20241209 | 150600 | 720657945 | 4235 | 4235 | 4235 | 4235 | 254 |
| 216 | 20241209 | 150500 | 719582255 | 4230 | 4230 | 4230 | 4230 | 21 |
| 217 | 20241209 | 150400 | 719493425 | 4230 | 4230 | 4230 | 4230 | 380 |
| 218 | 20241209 | 150300 | 717886025 | 4230 | 4235 | 4235 | 4230 | 26 |
| 219 | 20241209 | 150200 | 717776040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20241209 | 150100 | 717776040 | 4235 | 4235 | 4235 | 4235 | 20 |
| 221 | 20241209 | 150000 | 717691340 | 4235 | 4235 | 4235 | 4235 | 5 |
| 222 | 20241209 | 145900 | 717670165 | 4225 | 4230 | 4230 | 4225 | 1001 |
| 223 | 20241209 | 145800 | 713435940 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20241209 | 145700 | 713435940 | 4235 | 4230 | 4235 | 4225 | 289 |
| 225 | 20241209 | 145600 | 712213725 | 4230 | 4240 | 4240 | 4230 | 3000 |
| 226 | 20241209 | 145500 | 699519240 | 4230 | 4230 | 4230 | 4230 | 5 |
| 227 | 20241209 | 145400 | 699498090 | 4230 | 4230 | 4230 | 4230 | 15 |
| 228 | 20241209 | 145300 | 699434640 | 4250 | 4250 | 4250 | 4250 | 1 |
| 229 | 20241209 | 145200 | 699430390 | 4250 | 4245 | 4250 | 4245 | 100 |
| 230 | 20241209 | 145100 | 699005880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 231 | 20241209 | 145000 | 699005880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 232 | 20241209 | 144900 | 699005880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 233 | 20241209 | 144800 | 699005880 | 4225 | 4225 | 4225 | 4225 | 1000 |
| 234 | 20241209 | 144700 | 694780880 | 4225 | 4230 | 4230 | 4225 | 197 |
| 235 | 20241209 | 144600 | 693948380 | 4230 | 4235 | 4235 | 4230 | 400 |
| 236 | 20241209 | 144500 | 692256250 | 4235 | 4235 | 4235 | 4235 | 0 |
| 237 | 20241209 | 144400 | 692256250 | 4235 | 4235 | 4235 | 4235 | 1 |
| 238 | 20241209 | 144300 | 692252015 | 4230 | 4235 | 4235 | 4230 | 800 |
| 239 | 20241209 | 144200 | 688865880 | 4235 | 4235 | 4235 | 4235 | 0 |
| 240 | 20241209 | 144100 | 688865880 | 4235 | 4235 | 4235 | 4235 | 0 |
| 241 | 20241209 | 144000 | 688865880 | 4235 | 4235 | 4235 | 4235 | 50 |
| 242 | 20241209 | 143900 | 688654130 | 4235 | 4235 | 4235 | 4235 | 188 |
| 243 | 20241209 | 143800 | 687857950 | 4235 | 4235 | 4235 | 4235 | 69 |
| 244 | 20241209 | 143700 | 687565735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 245 | 20241209 | 143600 | 687565735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 246 | 20241209 | 143500 | 687565735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 247 | 20241209 | 143400 | 687565735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 248 | 20241209 | 143300 | 687565735 | 4235 | 4235 | 4235 | 4235 | 500 |
| 249 | 20241209 | 143200 | 685448235 | 4230 | 4230 | 4230 | 4230 | 960 |
| 250 | 20241209 | 143100 | 681387435 | 4230 | 4250 | 4250 | 4230 | 2017 |
| 251 | 20241209 | 143000 | 672849230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20241209 | 142900 | 672849230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20241209 | 142800 | 672849230 | 4250 | 4250 | 4250 | 4250 | 232 |
| 254 | 20241209 | 142700 | 671863230 | 4250 | 4250 | 4250 | 4250 | 100 |
| 255 | 20241209 | 142600 | 671438230 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20241209 | 142500 | 671438230 | 4250 | 4250 | 4250 | 4250 | 235 |
| 257 | 20241209 | 142400 | 670439480 | 4250 | 4250 | 4250 | 4250 | 80 |
| 258 | 20241209 | 142300 | 670099480 | 4255 | 4255 | 4255 | 4255 | 18 |
| 259 | 20241209 | 142200 | 670022890 | 4255 | 4255 | 4255 | 4255 | 16 |
| 260 | 20241209 | 142100 | 669954810 | 4240 | 4240 | 4240 | 4240 | 100 |
| 261 | 20241209 | 142000 | 669530810 | 4235 | 4235 | 4235 | 4235 | 0 |
| 262 | 20241209 | 141900 | 669530810 | 4235 | 4235 | 4235 | 4235 | 2400 |
| 263 | 20241209 | 141800 | 659366810 | 4235 | 4235 | 4235 | 4235 | 0 |
| 264 | 20241209 | 141700 | 659366810 | 4235 | 4235 | 4235 | 4235 | 0 |
| 265 | 20241209 | 141600 | 659366810 | 4235 | 4235 | 4235 | 4235 | 0 |
| 266 | 20241209 | 141500 | 659366810 | 4235 | 4245 | 4250 | 4235 | 1600 |
| 267 | 20241209 | 141400 | 652588475 | 4240 | 4260 | 4260 | 4240 | 667 |
| 268 | 20241209 | 141300 | 649755525 | 4260 | 4260 | 4260 | 4260 | 260 |
| 269 | 20241209 | 141200 | 648647925 | 4260 | 4260 | 4260 | 4260 | 50 |
| 270 | 20241209 | 141100 | 648434925 | 4260 | 4265 | 4265 | 4260 | 4396 |
| 271 | 20241209 | 141000 | 629705680 | 4260 | 4260 | 4260 | 4260 | 0 |
| 272 | 20241209 | 140900 | 629705680 | 4260 | 4265 | 4265 | 4260 | 333 |
| 273 | 20241209 | 140800 | 628286750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 274 | 20241209 | 140700 | 628286750 | 4265 | 4265 | 4265 | 4265 | 1162 |
| 275 | 20241209 | 140600 | 623330820 | 4285 | 4285 | 4285 | 4285 | 12 |
| 276 | 20241209 | 140500 | 623279400 | 4265 | 4265 | 4265 | 4265 | 57 |
| 277 | 20241209 | 140400 | 623036295 | 4265 | 4265 | 4265 | 4265 | 0 |
| 278 | 20241209 | 140300 | 623036295 | 4265 | 4265 | 4265 | 4265 | 0 |
| 279 | 20241209 | 140200 | 623036295 | 4265 | 4275 | 4275 | 4265 | 2000 |
| 280 | 20241209 | 140100 | 614496195 | 4285 | 4285 | 4285 | 4285 | 155 |
| 281 | 20241209 | 140000 | 613832020 | 4285 | 4285 | 4285 | 4285 | 0 |
| 282 | 20241209 | 135900 | 613832020 | 4285 | 4285 | 4285 | 4285 | 3 |
| 283 | 20241209 | 135800 | 613819165 | 4265 | 4265 | 4265 | 4265 | 0 |
| 284 | 20241209 | 135700 | 613819165 | 4265 | 4265 | 4265 | 4265 | 0 |
| 285 | 20241209 | 135600 | 613819165 | 4265 | 4270 | 4270 | 4265 | 890 |
| 286 | 20241209 | 135500 | 610019815 | 4270 | 4270 | 4270 | 4270 | 0 |
| 287 | 20241209 | 135400 | 610019815 | 4270 | 4270 | 4270 | 4270 | 600 |
| 288 | 20241209 | 135300 | 607457815 | 4270 | 4270 | 4270 | 4270 | 1135 |
| 289 | 20241209 | 135200 | 602611365 | 4270 | 4260 | 4270 | 4260 | 5012 |
| 290 | 20241209 | 135100 | 581260115 | 4260 | 4260 | 4260 | 4260 | 0 |
| 291 | 20241209 | 135000 | 581260115 | 4260 | 4255 | 4260 | 4255 | 793 |
| 292 | 20241209 | 134900 | 577885880 | 4250 | 4250 | 4250 | 4250 | 600 |
| 293 | 20241209 | 134800 | 575335880 | 4255 | 4255 | 4255 | 4250 | 912 |
| 294 | 20241209 | 134700 | 571456320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 295 | 20241209 | 134600 | 571456320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 296 | 20241209 | 134500 | 571456320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 297 | 20241209 | 134400 | 571456320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 298 | 20241209 | 134300 | 571456320 | 4255 | 4255 | 4255 | 4255 | 1 |
| 299 | 20241209 | 134200 | 571452065 | 4230 | 4240 | 4240 | 4230 | 400 |
| 300 | 20241209 | 134100 | 569759315 | 4250 | 4250 | 4250 | 4250 | 0 |
| 301 | 20241209 | 134000 | 569759315 | 4250 | 4250 | 4250 | 4250 | 39 |
| 302 | 20241209 | 133900 | 569593565 | 4235 | 4240 | 4240 | 4235 | 128 |
| 303 | 20241209 | 133800 | 569051395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 304 | 20241209 | 133700 | 569051395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 305 | 20241209 | 133600 | 569051395 | 4250 | 4250 | 4250 | 4250 | 1005 |
| 306 | 20241209 | 133500 | 564780145 | 4250 | 4235 | 4250 | 4235 | 2 |
| 307 | 20241209 | 133400 | 564771660 | 4235 | 4235 | 4235 | 4235 | 0 |
| 308 | 20241209 | 133300 | 564771660 | 4235 | 4235 | 4250 | 4230 | 575 |
| 309 | 20241209 | 133200 | 562337600 | 4235 | 4240 | 4240 | 4235 | 500 |
| 310 | 20241209 | 133100 | 560220065 | 4235 | 4235 | 4235 | 4235 | 0 |
| 311 | 20241209 | 133000 | 560220065 | 4235 | 4235 | 4235 | 4235 | 0 |
| 312 | 20241209 | 132900 | 560220065 | 4235 | 4235 | 4235 | 4235 | 0 |
| 313 | 20241209 | 132800 | 560220065 | 4235 | 4235 | 4235 | 4235 | 0 |
| 314 | 20241209 | 132700 | 560220065 | 4235 | 4235 | 4235 | 4235 | 0 |
| 315 | 20241209 | 132600 | 560220065 | 4235 | 4235 | 4235 | 4235 | 100 |
| 316 | 20241209 | 132500 | 559796565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 317 | 20241209 | 132400 | 559796565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 318 | 20241209 | 132300 | 559796565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 319 | 20241209 | 132200 | 559796565 | 4230 | 4230 | 4230 | 4230 | 35 |
| 320 | 20241209 | 132100 | 559648515 | 4230 | 4240 | 4240 | 4230 | 80 |
| 321 | 20241209 | 132000 | 559309815 | 4255 | 4255 | 4255 | 4255 | 0 |
| 322 | 20241209 | 131900 | 559309815 | 4255 | 4255 | 4255 | 4255 | 3 |
| 323 | 20241209 | 131800 | 559297050 | 4230 | 4255 | 4255 | 4230 | 650 |
| 324 | 20241209 | 131700 | 556532550 | 4225 | 4225 | 4225 | 4225 | 0 |
| 325 | 20241209 | 131600 | 556532550 | 4225 | 4235 | 4235 | 4225 | 11 |
| 326 | 20241209 | 131500 | 556486005 | 4235 | 4235 | 4235 | 4235 | 10 |
| 327 | 20241209 | 131400 | 556443655 | 4225 | 4250 | 4250 | 4225 | 420 |
| 328 | 20241209 | 131300 | 554665480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 329 | 20241209 | 131200 | 554665480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 330 | 20241209 | 131100 | 554665480 | 4250 | 4250 | 4250 | 4250 | 201 |
| 331 | 20241209 | 131000 | 553811230 | 4250 | 4250 | 4250 | 4250 | 200 |
| 332 | 20241209 | 130900 | 552961230 | 4250 | 4250 | 4250 | 4250 | 1 |
| 333 | 20241209 | 130800 | 552956980 | 4250 | 4250 | 4250 | 4250 | 43 |
| 334 | 20241209 | 130700 | 552774230 | 4245 | 4220 | 4245 | 4220 | 362 |
| 335 | 20241209 | 130600 | 551242415 | 4215 | 4215 | 4215 | 4215 | 0 |
| 336 | 20241209 | 130500 | 551242415 | 4215 | 4215 | 4215 | 4215 | 0 |
| 337 | 20241209 | 130400 | 551242415 | 4215 | 4220 | 4220 | 4215 | 200 |
| 338 | 20241209 | 130300 | 550399050 | 4225 | 4255 | 4255 | 4225 | 269 |
| 339 | 20241209 | 130200 | 549258025 | 4255 | 4255 | 4255 | 4255 | 14 |
| 340 | 20241209 | 130100 | 549198455 | 4225 | 4255 | 4255 | 4225 | 249 |
| 341 | 20241209 | 130000 | 548143210 | 4260 | 4260 | 4260 | 4260 | 100 |
| 342 | 20241209 | 125900 | 547717210 | 4210 | 4210 | 4210 | 4210 | 0 |
| 343 | 20241209 | 125800 | 547717210 | 4210 | 4255 | 4255 | 4210 | 1500 |
| 344 | 20241209 | 125700 | 541356275 | 4255 | 4280 | 4280 | 4255 | 1346 |
| 345 | 20241209 | 125600 | 535615660 | 4275 | 4275 | 4275 | 4275 | 0 |
| 346 | 20241209 | 125500 | 535615660 | 4275 | 4280 | 4280 | 4275 | 229 |
| 347 | 20241209 | 125400 | 534635585 | 4285 | 4285 | 4285 | 4285 | 0 |
| 348 | 20241209 | 125300 | 534635585 | 4285 | 4285 | 4285 | 4285 | 26 |
| 349 | 20241209 | 125200 | 534524175 | 4280 | 4280 | 4280 | 4280 | 2 |
| 350 | 20241209 | 125100 | 534515615 | 4280 | 4285 | 4285 | 4280 | 742 |
| 351 | 20241209 | 125000 | 531338855 | 4285 | 4290 | 4290 | 4285 | 302 |
| 352 | 20241209 | 124900 | 530043780 | 4285 | 4290 | 4290 | 4285 | 1998 |
| 353 | 20241209 | 124800 | 521473830 | 4300 | 4295 | 4300 | 4295 | 525 |
| 354 | 20241209 | 124700 | 519218930 | 4300 | 4300 | 4300 | 4300 | 0 |
| 355 | 20241209 | 124600 | 519218930 | 4300 | 4300 | 4300 | 4300 | 0 |
| 356 | 20241209 | 124500 | 519218930 | 4300 | 4300 | 4300 | 4300 | 3 |
| 357 | 20241209 | 124400 | 519206030 | 4295 | 4295 | 4295 | 4295 | 0 |
| 358 | 20241209 | 124300 | 519206030 | 4295 | 4295 | 4295 | 4295 | 0 |
| 359 | 20241209 | 124200 | 519206030 | 4295 | 4295 | 4295 | 4295 | 0 |
| 360 | 20241209 | 124100 | 519206030 | 4295 | 4295 | 4295 | 4295 | 390 |
| 361 | 20241209 | 124000 | 517530980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 362 | 20241209 | 123900 | 517530980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 363 | 20241209 | 123800 | 517530980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 364 | 20241209 | 123700 | 517530980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 365 | 20241209 | 123600 | 517530980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 366 | 20241209 | 123500 | 517530980 | 4305 | 4305 | 4305 | 4305 | 7 |
| 367 | 20241209 | 123400 | 517500845 | 4295 | 4305 | 4305 | 4295 | 9 |
| 368 | 20241209 | 123300 | 517462180 | 4305 | 4305 | 4305 | 4305 | 0 |
| 369 | 20241209 | 123200 | 517462180 | 4305 | 4305 | 4305 | 4305 | 0 |
| 370 | 20241209 | 123100 | 517462180 | 4305 | 4305 | 4305 | 4305 | 1 |
| 371 | 20241209 | 123000 | 517457875 | 4290 | 4290 | 4290 | 4290 | 16 |
| 372 | 20241209 | 122900 | 517389235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 373 | 20241209 | 122800 | 517389235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 374 | 20241209 | 122700 | 517389235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 375 | 20241209 | 122600 | 517389235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 376 | 20241209 | 122500 | 517389235 | 4285 | 4285 | 4285 | 4285 | 0 |
| 377 | 20241209 | 122400 | 517389235 | 4285 | 4285 | 4285 | 4285 | 1509 |
| 378 | 20241209 | 122300 | 510923170 | 4285 | 4285 | 4285 | 4285 | 0 |
| 379 | 20241209 | 122200 | 510923170 | 4285 | 4285 | 4285 | 4285 | 0 |
| 380 | 20241209 | 122100 | 510923170 | 4285 | 4285 | 4285 | 4285 | 0 |
| 381 | 20241209 | 122000 | 510923170 | 4285 | 4285 | 4285 | 4285 | 0 |
| 382 | 20241209 | 121900 | 510923170 | 4285 | 4285 | 4285 | 4285 | 1200 |
| 383 | 20241209 | 121800 | 505781170 | 4285 | 4300 | 4300 | 4285 | 1504 |
| 384 | 20241209 | 121700 | 499327285 | 4305 | 4305 | 4305 | 4305 | 0 |
| 385 | 20241209 | 121600 | 499327285 | 4305 | 4305 | 4305 | 4305 | 63 |
| 386 | 20241209 | 121500 | 499056070 | 4315 | 4315 | 4315 | 4315 | 0 |
| 387 | 20241209 | 121400 | 499056070 | 4315 | 4315 | 4315 | 4315 | 10 |
| 388 | 20241209 | 121300 | 499012920 | 4310 | 4310 | 4310 | 4310 | 430 |
| 389 | 20241209 | 121200 | 497159620 | 4310 | 4310 | 4310 | 4310 | 0 |
| 390 | 20241209 | 121100 | 497159620 | 4310 | 4310 | 4310 | 4310 | 0 |
| 391 | 20241209 | 121000 | 497159620 | 4310 | 4310 | 4310 | 4310 | 294 |
| 392 | 20241209 | 120900 | 495892480 | 4315 | 4315 | 4315 | 4315 | 0 |
| 393 | 20241209 | 120800 | 495892480 | 4315 | 4315 | 4315 | 4315 | 1 |
| 394 | 20241209 | 120700 | 495888165 | 4305 | 4305 | 4305 | 4305 | 0 |
| 395 | 20241209 | 120600 | 495888165 | 4305 | 4305 | 4305 | 4305 | 0 |
| 396 | 20241209 | 120500 | 495888165 | 4305 | 4295 | 4305 | 4295 | 1042 |
| 397 | 20241209 | 120400 | 491402965 | 4290 | 4295 | 4305 | 4290 | 372 |
| 398 | 20241209 | 120300 | 489806455 | 4290 | 4290 | 4290 | 4290 | 0 |
| 399 | 20241209 | 120200 | 489806455 | 4290 | 4290 | 4290 | 4290 | 0 |
| 400 | 20241209 | 120100 | 489806455 | 4290 | 4305 | 4305 | 4290 | 1015 |
| 401 | 20241209 | 120000 | 485449510 | 4310 | 4330 | 4330 | 4295 | 8354 |
| 402 | 20241209 | 115900 | 449514275 | 4310 | 4315 | 4315 | 4310 | 2000 |
| 403 | 20241209 | 115800 | 440891880 | 4330 | 4320 | 4330 | 4315 | 894 |
| 404 | 20241209 | 115700 | 437034005 | 4320 | 4330 | 4330 | 4320 | 11 |
| 405 | 20241209 | 115600 | 436986425 | 4315 | 4315 | 4315 | 4315 | 1 |
| 406 | 20241209 | 115500 | 436982110 | 4315 | 4315 | 4315 | 4315 | 46 |
| 407 | 20241209 | 115400 | 436783620 | 4315 | 4315 | 4315 | 4315 | 9 |
| 408 | 20241209 | 115300 | 436744785 | 4320 | 4320 | 4320 | 4320 | 26 |
| 409 | 20241209 | 115200 | 436632465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 410 | 20241209 | 115100 | 436632465 | 4330 | 4330 | 4330 | 4330 | 15 |
| 411 | 20241209 | 115000 | 436567515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 412 | 20241209 | 114900 | 436567515 | 4340 | 4340 | 4340 | 4340 | 1 |
| 413 | 20241209 | 114800 | 436563175 | 4310 | 4310 | 4310 | 4310 | 0 |
| 414 | 20241209 | 114700 | 436563175 | 4310 | 4310 | 4310 | 4310 | 80 |
| 415 | 20241209 | 114600 | 436218375 | 4310 | 4310 | 4310 | 4310 | 97 |
| 416 | 20241209 | 114500 | 435800305 | 4310 | 4325 | 4325 | 4310 | 3341 |
| 417 | 20241209 | 114400 | 421381295 | 4330 | 4330 | 4330 | 4330 | 400 |
| 418 | 20241209 | 114300 | 419649295 | 4330 | 4330 | 4330 | 4330 | 0 |
| 419 | 20241209 | 114200 | 419649295 | 4330 | 4330 | 4330 | 4330 | 17 |
| 420 | 20241209 | 114100 | 419575685 | 4325 | 4325 | 4325 | 4325 | 0 |
| 421 | 20241209 | 114000 | 419575685 | 4325 | 4325 | 4325 | 4325 | 10 |
| 422 | 20241209 | 113900 | 419532435 | 4320 | 4320 | 4320 | 4320 | 3 |
| 423 | 20241209 | 113800 | 419519475 | 4320 | 4320 | 4320 | 4320 | 400 |
| 424 | 20241209 | 113700 | 417791475 | 4325 | 4325 | 4325 | 4325 | 562 |
| 425 | 20241209 | 113600 | 415360825 | 4325 | 4330 | 4330 | 4325 | 100 |
| 426 | 20241209 | 113500 | 414928315 | 4330 | 4330 | 4330 | 4330 | 0 |
| 427 | 20241209 | 113400 | 414928315 | 4330 | 4335 | 4335 | 4330 | 1093 |
| 428 | 20241209 | 113300 | 410194615 | 4335 | 4335 | 4335 | 4335 | 0 |
| 429 | 20241209 | 113200 | 410194615 | 4335 | 4335 | 4335 | 4335 | 0 |
| 430 | 20241209 | 113100 | 410194615 | 4335 | 4335 | 4335 | 4335 | 1 |
| 431 | 20241209 | 113000 | 410190280 | 4335 | 4350 | 4350 | 4335 | 2000 |
| 432 | 20241209 | 112900 | 401507985 | 4355 | 4355 | 4355 | 4355 | 5 |
| 433 | 20241209 | 112800 | 401486210 | 4355 | 4355 | 4355 | 4355 | 400 |
| 434 | 20241209 | 112700 | 399744210 | 4355 | 4365 | 4365 | 4355 | 2453 |
| 435 | 20241209 | 112600 | 389057195 | 4365 | 4365 | 4365 | 4365 | 407 |
| 436 | 20241209 | 112500 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 437 | 20241209 | 112400 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 438 | 20241209 | 112300 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 439 | 20241209 | 112200 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 440 | 20241209 | 112100 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 441 | 20241209 | 112000 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 442 | 20241209 | 111900 | 387280640 | 4360 | 4360 | 4360 | 4360 | 0 |
| 443 | 20241209 | 111800 | 387280640 | 4360 | 4370 | 4370 | 4360 | 1000 |
| 444 | 20241209 | 111700 | 382916175 | 4370 | 4370 | 4370 | 4370 | 25 |
| 445 | 20241209 | 111600 | 382806925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 446 | 20241209 | 111500 | 382806925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 447 | 20241209 | 111400 | 382806925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 448 | 20241209 | 111300 | 382806925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 449 | 20241209 | 111200 | 382806925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 450 | 20241209 | 111100 | 382806925 | 4385 | 4375 | 4385 | 4375 | 514 |
| 451 | 20241209 | 111000 | 380554675 | 4365 | 4365 | 4365 | 4365 | 30 |
| 452 | 20241209 | 110900 | 380423725 | 4370 | 4370 | 4370 | 4370 | 390 |
| 453 | 20241209 | 110800 | 378719425 | 4370 | 4370 | 4370 | 4370 | 0 |
| 454 | 20241209 | 110700 | 378719425 | 4370 | 4370 | 4370 | 4370 | 121 |
| 455 | 20241209 | 110600 | 378190655 | 4365 | 4365 | 4365 | 4365 | 0 |
| 456 | 20241209 | 110500 | 378190655 | 4365 | 4365 | 4365 | 4365 | 0 |
| 457 | 20241209 | 110400 | 378190655 | 4365 | 4365 | 4365 | 4365 | 13 |
| 458 | 20241209 | 110300 | 378133910 | 4365 | 4360 | 4365 | 4360 | 43 |
| 459 | 20241209 | 110200 | 377946415 | 4360 | 4360 | 4360 | 4360 | 0 |
| 460 | 20241209 | 110100 | 377946415 | 4360 | 4350 | 4360 | 4350 | 1001 |
| 461 | 20241209 | 110000 | 373592055 | 4360 | 4360 | 4360 | 4360 | 30 |
| 462 | 20241209 | 105900 | 373461255 | 4350 | 4355 | 4355 | 4350 | 707 |
| 463 | 20241209 | 105800 | 370385800 | 4355 | 4355 | 4355 | 4355 | 344 |
| 464 | 20241209 | 105700 | 368887680 | 4355 | 4355 | 4355 | 4355 | 1406 |
| 465 | 20241209 | 105600 | 362764550 | 4350 | 4360 | 4360 | 4350 | 3437 |
| 466 | 20241209 | 105500 | 347787770 | 4360 | 4365 | 4365 | 4360 | 451 |
| 467 | 20241209 | 105400 | 345819940 | 4365 | 4365 | 4365 | 4365 | 864 |
| 468 | 20241209 | 105300 | 342048580 | 4370 | 4370 | 4370 | 4370 | 1 |
| 469 | 20241209 | 105200 | 342044210 | 4370 | 4370 | 4370 | 4370 | 211 |
| 470 | 20241209 | 105100 | 341122140 | 4370 | 4370 | 4370 | 4370 | 500 |
| 471 | 20241209 | 105000 | 338937140 | 4370 | 4375 | 4375 | 4370 | 40 |
| 472 | 20241209 | 104900 | 338762315 | 4375 | 4375 | 4375 | 4375 | 0 |
| 473 | 20241209 | 104800 | 338762315 | 4375 | 4375 | 4375 | 4375 | 1 |
| 474 | 20241209 | 104700 | 338757940 | 4375 | 4375 | 4375 | 4375 | 30 |
| 475 | 20241209 | 104600 | 338626690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 476 | 20241209 | 104500 | 338626690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 477 | 20241209 | 104400 | 338626690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 478 | 20241209 | 104300 | 338626690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 479 | 20241209 | 104200 | 338626690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 480 | 20241209 | 104100 | 338626690 | 4375 | 4375 | 4375 | 4370 | 427 |
| 481 | 20241209 | 104000 | 336760150 | 4375 | 4385 | 4385 | 4375 | 105 |
| 482 | 20241209 | 103900 | 336300575 | 4385 | 4380 | 4385 | 4380 | 1732 |
| 483 | 20241209 | 103800 | 328710755 | 4385 | 4380 | 4385 | 4380 | 225 |
| 484 | 20241209 | 103700 | 327725130 | 4385 | 4380 | 4385 | 4380 | 278 |
| 485 | 20241209 | 103600 | 326507440 | 4380 | 4380 | 4380 | 4380 | 0 |
| 486 | 20241209 | 103500 | 326507440 | 4380 | 4380 | 4380 | 4380 | 12 |
| 487 | 20241209 | 103400 | 326454880 | 4380 | 4380 | 4380 | 4380 | 20 |
| 488 | 20241209 | 103300 | 326367280 | 4385 | 4385 | 4385 | 4385 | 0 |
| 489 | 20241209 | 103200 | 326367280 | 4385 | 4380 | 4385 | 4380 | 50 |
| 490 | 20241209 | 103100 | 326148130 | 4380 | 4370 | 4380 | 4370 | 102 |
| 491 | 20241209 | 103000 | 325702370 | 4380 | 4380 | 4380 | 4380 | 13 |
| 492 | 20241209 | 102900 | 325645430 | 4380 | 4380 | 4380 | 4380 | 20 |
| 493 | 20241209 | 102800 | 325557830 | 4380 | 4380 | 4380 | 4380 | 0 |
| 494 | 20241209 | 102700 | 325557830 | 4380 | 4385 | 4385 | 4380 | 349 |
| 495 | 20241209 | 102600 | 324029200 | 4385 | 4385 | 4385 | 4385 | 0 |
| 496 | 20241209 | 102500 | 324029200 | 4385 | 4385 | 4385 | 4385 | 2 |
| 497 | 20241209 | 102400 | 324020430 | 4385 | 4385 | 4385 | 4385 | 1 |
| 498 | 20241209 | 102300 | 324016045 | 4385 | 4385 | 4385 | 4385 | 3 |
| 499 | 20241209 | 102200 | 324002890 | 4385 | 4385 | 4385 | 4385 | 0 |
| 500 | 20241209 | 102100 | 324002890 | 4385 | 4375 | 4385 | 4375 | 62 |
| 501 | 20241209 | 102000 | 323731620 | 4375 | 4380 | 4380 | 4370 | 408 |
| 502 | 20241209 | 101900 | 321948595 | 4380 | 4380 | 4380 | 4380 | 10 |
| 503 | 20241209 | 101800 | 321904795 | 4380 | 4370 | 4380 | 4370 | 599 |
| 504 | 20241209 | 101700 | 319287155 | 4380 | 4380 | 4380 | 4380 | 236 |
| 505 | 20241209 | 101600 | 318253475 | 4380 | 4380 | 4380 | 4380 | 0 |
| 506 | 20241209 | 101500 | 318253475 | 4380 | 4380 | 4380 | 4380 | 1 |
| 507 | 20241209 | 101400 | 318249095 | 4380 | 4380 | 4380 | 4380 | 42 |
| 508 | 20241209 | 101300 | 318065135 | 4385 | 4385 | 4385 | 4385 | 1 |
| 509 | 20241209 | 101200 | 318060750 | 4380 | 4380 | 4380 | 4380 | 0 |
| 510 | 20241209 | 101100 | 318060750 | 4380 | 4380 | 4380 | 4380 | 2 |
| 511 | 20241209 | 101000 | 318051990 | 4370 | 4370 | 4370 | 4370 | 150 |
| 512 | 20241209 | 100900 | 317396490 | 4370 | 4380 | 4380 | 4370 | 400 |
| 513 | 20241209 | 100800 | 315648430 | 4380 | 4380 | 4385 | 4380 | 1424 |
| 514 | 20241209 | 100700 | 309411300 | 4380 | 4380 | 4380 | 4380 | 179 |
| 515 | 20241209 | 100600 | 308627280 | 4380 | 4380 | 4380 | 4380 | 2 |
| 516 | 20241209 | 100500 | 308618520 | 4380 | 4380 | 4380 | 4380 | 0 |
| 517 | 20241209 | 100400 | 308618520 | 4380 | 4380 | 4380 | 4380 | 18 |
| 518 | 20241209 | 100300 | 308539680 | 4375 | 4375 | 4375 | 4375 | 32 |
| 519 | 20241209 | 100200 | 308399680 | 4375 | 4375 | 4375 | 4375 | 18 |
| 520 | 20241209 | 100100 | 308320930 | 4360 | 4360 | 4360 | 4360 | 0 |
| 521 | 20241209 | 100000 | 308320930 | 4360 | 4360 | 4360 | 4360 | 1450 |
| 522 | 20241209 | 095900 | 301998930 | 4375 | 4375 | 4375 | 4375 | 30 |
| 523 | 20241209 | 095800 | 301867680 | 4380 | 4380 | 4380 | 4380 | 0 |
| 524 | 20241209 | 095700 | 301867680 | 4380 | 4380 | 4380 | 4380 | 0 |
| 525 | 20241209 | 095600 | 301867680 | 4380 | 4380 | 4380 | 4380 | 0 |
| 526 | 20241209 | 095500 | 301867680 | 4380 | 4365 | 4380 | 4350 | 1057 |
| 527 | 20241209 | 095400 | 297249515 | 4365 | 4375 | 4375 | 4365 | 308 |
| 528 | 20241209 | 095300 | 295904065 | 4370 | 4370 | 4380 | 4365 | 712 |
| 529 | 20241209 | 095200 | 292792660 | 4370 | 4370 | 4370 | 4370 | 42 |
| 530 | 20241209 | 095100 | 292609120 | 4370 | 4380 | 4380 | 4370 | 63 |
| 531 | 20241209 | 095000 | 292333480 | 4380 | 4370 | 4380 | 4370 | 13 |
| 532 | 20241209 | 094900 | 292276660 | 4370 | 4370 | 4370 | 4370 | 7 |
| 533 | 20241209 | 094800 | 292246070 | 4370 | 4375 | 4375 | 4370 | 419 |
| 534 | 20241209 | 094700 | 290414580 | 4385 | 4385 | 4385 | 4385 | 0 |
| 535 | 20241209 | 094600 | 290414580 | 4385 | 4385 | 4385 | 4385 | 7 |
| 536 | 20241209 | 094500 | 290383885 | 4375 | 4375 | 4375 | 4375 | 0 |
| 537 | 20241209 | 094400 | 290383885 | 4375 | 4375 | 4375 | 4375 | 0 |
| 538 | 20241209 | 094300 | 290383885 | 4375 | 4405 | 4405 | 4375 | 111 |
| 539 | 20241209 | 094200 | 289897380 | 4390 | 4390 | 4390 | 4390 | 20 |
| 540 | 20241209 | 094100 | 289809580 | 4410 | 4410 | 4410 | 4410 | 1 |
| 541 | 20241209 | 094000 | 289805170 | 4365 | 4370 | 4415 | 4365 | 1636 |
| 542 | 20241209 | 093900 | 282648045 | 4375 | 4375 | 4375 | 4375 | 20 |
| 543 | 20241209 | 093800 | 282560545 | 4370 | 4360 | 4370 | 4360 | 221 |
| 544 | 20241209 | 093700 | 281595705 | 4360 | 4360 | 4360 | 4360 | 795 |
| 545 | 20241209 | 093600 | 278129505 | 4370 | 4370 | 4370 | 4370 | 50 |
| 546 | 20241209 | 093500 | 277911005 | 4375 | 4375 | 4375 | 4375 | 1 |
| 547 | 20241209 | 093400 | 277906630 | 4360 | 4360 | 4375 | 4360 | 1222 |
| 548 | 20241209 | 093300 | 272578680 | 4350 | 4350 | 4350 | 4350 | 473 |
| 549 | 20241209 | 093200 | 270521130 | 4350 | 4355 | 4355 | 4350 | 2712 |
| 550 | 20241209 | 093100 | 258723370 | 4395 | 4395 | 4395 | 4395 | 0 |
| 551 | 20241209 | 093000 | 258723370 | 4395 | 4360 | 4395 | 4350 | 2241 |
| 552 | 20241209 | 092900 | 248970735 | 4360 | 4360 | 4360 | 4360 | 296 |
| 553 | 20241209 | 092800 | 247680175 | 4360 | 4360 | 4360 | 4360 | 10 |
| 554 | 20241209 | 092700 | 247636575 | 4360 | 4355 | 4360 | 4355 | 2094 |
| 555 | 20241209 | 092600 | 238516225 | 4355 | 4355 | 4355 | 4355 | 1390 |
| 556 | 20241209 | 092500 | 232462775 | 4360 | 4365 | 4365 | 4350 | 2012 |
| 557 | 20241209 | 092400 | 223694380 | 4365 | 4370 | 4370 | 4360 | 2588 |
| 558 | 20241209 | 092300 | 212400610 | 4365 | 4375 | 4375 | 4365 | 1831 |
| 559 | 20241209 | 092200 | 204399960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 560 | 20241209 | 092100 | 204399960 | 4370 | 4375 | 4375 | 4370 | 1361 |
| 561 | 20241209 | 092000 | 198447030 | 4375 | 4395 | 4395 | 4375 | 3051 |
| 562 | 20241209 | 091900 | 185047290 | 4400 | 4405 | 4405 | 4400 | 1111 |
| 563 | 20241209 | 091800 | 180158540 | 4415 | 4405 | 4415 | 4400 | 505 |
| 564 | 20241209 | 091700 | 177935965 | 4415 | 4415 | 4415 | 4415 | 31 |
| 565 | 20241209 | 091600 | 177799100 | 4405 | 4405 | 4405 | 4405 | 240 |
| 566 | 20241209 | 091500 | 176741900 | 4405 | 4405 | 4405 | 4405 | 200 |
| 567 | 20241209 | 091400 | 175860900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 568 | 20241209 | 091300 | 175860900 | 4420 | 4395 | 4420 | 4395 | 21369 |
| 569 | 20241209 | 091200 | 81661445 | 4380 | 4380 | 4380 | 4380 | 204 |
| 570 | 20241209 | 091100 | 80767925 | 4370 | 4370 | 4370 | 4370 | 0 |
| 571 | 20241209 | 091000 | 80767925 | 4370 | 4395 | 4395 | 4370 | 943 |
| 572 | 20241209 | 090900 | 76637155 | 4380 | 4380 | 4380 | 4380 | 1 |
| 573 | 20241209 | 090800 | 76632775 | 4380 | 4410 | 4410 | 4380 | 312 |
| 574 | 20241209 | 090700 | 75266185 | 4390 | 4390 | 4390 | 4390 | 305 |
| 575 | 20241209 | 090600 | 73927235 | 4380 | 4360 | 4380 | 4360 | 1527 |
| 576 | 20241209 | 090500 | 67249515 | 4360 | 4385 | 4385 | 4355 | 2233 |
| 577 | 20241209 | 090400 | 57498965 | 4360 | 4365 | 4385 | 4355 | 512 |
| 578 | 20241209 | 090300 | 55265765 | 4355 | 4370 | 4370 | 4355 | 663 |
| 579 | 20241209 | 090200 | 52372880 | 4355 | 4430 | 4430 | 4355 | 3801 |
| 580 | 20241209 | 090100 | 35691810 | 4440 | 4455 | 4490 | 4420 | 920 |
| 581 | 20241209 | 090000 | 31617765 | 4500 | 4405 | 4550 | 4405 | 7142 |