28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 3 | 20241209 | 184600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20241209 | 184500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20241209 | 184400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20241209 | 184300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20241209 | 184200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20241209 | 184100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20241209 | 184000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20241209 | 183900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20241209 | 183800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20241209 | 183700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20241209 | 183600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20241209 | 183500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20241209 | 183400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20241209 | 183300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20241209 | 183200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20241209 | 183100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20241209 | 183000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20241209 | 182900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20241209 | 182800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20241209 | 182700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20241209 | 182600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20241209 | 182500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20241209 | 182400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20241209 | 182300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20241209 | 182200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20241209 | 182100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20241209 | 182000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20241209 | 181900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20241209 | 181800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20241209 | 181700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 33 | 20241209 | 181600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20241209 | 181500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20241209 | 181400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20241209 | 181300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20241209 | 181200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20241209 | 181100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20241209 | 181000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20241209 | 180900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20241209 | 180800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20241209 | 180700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20241209 | 180600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20241209 | 180500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20241209 | 180400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20241209 | 180300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20241209 | 180200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20241209 | 180100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20241209 | 180000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20241209 | 175900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20241209 | 175800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20241209 | 175700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20241209 | 175600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20241209 | 175500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20241209 | 175400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20241209 | 175300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20241209 | 175200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20241209 | 175100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20241209 | 175000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20241209 | 174900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20241209 | 174800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20241209 | 174700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 63 | 20241209 | 174600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20241209 | 174500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20241209 | 174400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20241209 | 174300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20241209 | 174200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20241209 | 174100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20241209 | 174000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20241209 | 173900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20241209 | 173800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20241209 | 173700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20241209 | 173600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20241209 | 173500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20241209 | 173400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20241209 | 173300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20241209 | 173200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20241209 | 173100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20241209 | 173000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20241209 | 172900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20241209 | 172800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20241209 | 172700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20241209 | 172600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20241209 | 172500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20241209 | 172400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20241209 | 172300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20241209 | 172200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20241209 | 172100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20241209 | 172000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20241209 | 171900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20241209 | 171800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20241209 | 171700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 93 | 20241209 | 171600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20241209 | 171500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20241209 | 171400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20241209 | 171300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20241209 | 171200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20241209 | 171100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20241209 | 171000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20241209 | 170900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20241209 | 170800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20241209 | 170700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20241209 | 170600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20241209 | 170500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20241209 | 170400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20241209 | 170300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20241209 | 170200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20241209 | 170100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20241209 | 170000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20241209 | 165900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20241209 | 165800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20241209 | 165700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20241209 | 165600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20241209 | 165500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20241209 | 165400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20241209 | 165300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20241209 | 165200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20241209 | 165100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20241209 | 165000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20241209 | 164900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20241209 | 164800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20241209 | 164700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 123 | 20241209 | 164600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20241209 | 164500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20241209 | 164400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20241209 | 164300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20241209 | 164200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20241209 | 164100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20241209 | 164000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20241209 | 163900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20241209 | 163800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20241209 | 163700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20241209 | 163600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20241209 | 163500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20241209 | 163400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20241209 | 163300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20241209 | 163200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20241209 | 163100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20241209 | 163000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20241209 | 162900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20241209 | 162800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20241209 | 162700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20241209 | 162600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20241209 | 162500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20241209 | 162400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20241209 | 162300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20241209 | 162200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20241209 | 162100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20241209 | 162000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20241209 | 161900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20241209 | 161800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20241209 | 161700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 153 | 20241209 | 161600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20241209 | 161500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20241209 | 161400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20241209 | 161300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20241209 | 161200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20241209 | 161100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20241209 | 161000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20241209 | 160900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20241209 | 160800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20241209 | 160700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20241209 | 160600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20241209 | 160500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20241209 | 160400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20241209 | 160300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20241209 | 160200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20241209 | 160100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20241209 | 160000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20241209 | 155900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20241209 | 155800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20241209 | 155700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20241209 | 155600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20241209 | 155500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20241209 | 155400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20241209 | 155300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20241209 | 155200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20241209 | 155100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20241209 | 155000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20241209 | 154900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20241209 | 154800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20241209 | 154700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 183 | 20241209 | 154600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20241209 | 154500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20241209 | 154400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20241209 | 154300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20241209 | 154200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20241209 | 154100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20241209 | 154000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20241209 | 153900 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20241209 | 153800 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20241209 | 153700 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20241209 | 153600 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20241209 | 153500 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20241209 | 153400 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20241209 | 153300 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20241209 | 153200 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20241209 | 153100 | 670573410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20241209 | 153000 | 670573410 | 5530 | 5530 | 5530 | 5530 | 3932 |
| 200 | 20241209 | 152900 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20241209 | 152800 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20241209 | 152700 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20241209 | 152600 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20241209 | 152500 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20241209 | 152400 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20241209 | 152300 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20241209 | 152200 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20241209 | 152100 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20241209 | 152000 | 648829450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20241209 | 151900 | 648829450 | 5610 | 5590 | 5610 | 5590 | 210 |
| 211 | 20241209 | 151800 | 647655370 | 5600 | 5600 | 5610 | 5600 | 4121 |
| 212 | 20241209 | 151700 | 624577650 | 5600 | 5620 | 5620 | 5600 | 1273 |
| 213 | 20241209 | 151600 | 617443430 | 5620 | 5610 | 5620 | 5610 | 10 |
| 214 | 20241209 | 151500 | 617387260 | 5610 | 5610 | 5610 | 5610 | 1 |
| 215 | 20241209 | 151400 | 617381650 | 5600 | 5610 | 5620 | 5600 | 221 |
| 216 | 20241209 | 151300 | 616143290 | 5600 | 5610 | 5610 | 5600 | 100 |
| 217 | 20241209 | 151200 | 615583280 | 5600 | 5610 | 5630 | 5600 | 247 |
| 218 | 20241209 | 151100 | 614199400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20241209 | 151000 | 614199400 | 5600 | 5610 | 5640 | 5600 | 618 |
| 220 | 20241209 | 150900 | 610732500 | 5610 | 5610 | 5610 | 5610 | 315 |
| 221 | 20241209 | 150800 | 608965350 | 5640 | 5610 | 5640 | 5610 | 716 |
| 222 | 20241209 | 150700 | 604942600 | 5610 | 5610 | 5610 | 5610 | 18 |
| 223 | 20241209 | 150600 | 604841620 | 5610 | 5610 | 5610 | 5610 | 30 |
| 224 | 20241209 | 150500 | 604673320 | 5630 | 5600 | 5640 | 5600 | 144 |
| 225 | 20241209 | 150400 | 603862950 | 5600 | 5600 | 5600 | 5600 | 25 |
| 226 | 20241209 | 150300 | 603722950 | 5600 | 5600 | 5610 | 5600 | 1425 |
| 227 | 20241209 | 150200 | 595742650 | 5630 | 5630 | 5630 | 5630 | 20 |
| 228 | 20241209 | 150100 | 595630050 | 5630 | 5620 | 5630 | 5600 | 1333 |
| 229 | 20241209 | 150000 | 588155240 | 5600 | 5620 | 5620 | 5600 | 823 |
| 230 | 20241209 | 145900 | 583532380 | 5620 | 5610 | 5620 | 5600 | 320 |
| 231 | 20241209 | 145800 | 581734260 | 5600 | 5620 | 5620 | 5600 | 2396 |
| 232 | 20241209 | 145700 | 568294600 | 5660 | 5650 | 5660 | 5650 | 53 |
| 233 | 20241209 | 145600 | 567994820 | 5660 | 5630 | 5660 | 5630 | 21 |
| 234 | 20241209 | 145500 | 567876560 | 5630 | 5640 | 5660 | 5630 | 425 |
| 235 | 20241209 | 145400 | 565479980 | 5640 | 5660 | 5660 | 5640 | 555 |
| 236 | 20241209 | 145300 | 562349340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20241209 | 145200 | 562349340 | 5660 | 5660 | 5660 | 5660 | 200 |
| 238 | 20241209 | 145100 | 561217340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20241209 | 145000 | 561217340 | 5660 | 5650 | 5670 | 5650 | 168 |
| 240 | 20241209 | 144900 | 560268060 | 5650 | 5650 | 5650 | 5650 | 170 |
| 241 | 20241209 | 144800 | 559307560 | 5650 | 5650 | 5650 | 5650 | 158 |
| 242 | 20241209 | 144700 | 558414860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 243 | 20241209 | 144600 | 558414860 | 5670 | 5670 | 5670 | 5670 | 10 |
| 244 | 20241209 | 144500 | 558358160 | 5670 | 5670 | 5670 | 5670 | 6 |
| 245 | 20241209 | 144400 | 558324140 | 5670 | 5660 | 5670 | 5660 | 28 |
| 246 | 20241209 | 144300 | 558165400 | 5650 | 5650 | 5650 | 5650 | 2736 |
| 247 | 20241209 | 144200 | 542707000 | 5620 | 5620 | 5620 | 5620 | 40 |
| 248 | 20241209 | 144100 | 542482200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20241209 | 144000 | 542482200 | 5620 | 5650 | 5650 | 5620 | 39 |
| 250 | 20241209 | 143900 | 542262870 | 5620 | 5620 | 5620 | 5620 | 1375 |
| 251 | 20241209 | 143800 | 534535370 | 5620 | 5620 | 5620 | 5620 | 103 |
| 252 | 20241209 | 143700 | 533956510 | 5640 | 5640 | 5640 | 5640 | 52 |
| 253 | 20241209 | 143600 | 533663230 | 5640 | 5640 | 5640 | 5640 | 249 |
| 254 | 20241209 | 143500 | 532258870 | 5650 | 5650 | 5650 | 5650 | 6 |
| 255 | 20241209 | 143400 | 532224970 | 5650 | 5620 | 5650 | 5610 | 381 |
| 256 | 20241209 | 143300 | 530079800 | 5610 | 5610 | 5610 | 5610 | 29 |
| 257 | 20241209 | 143200 | 529917110 | 5610 | 5610 | 5610 | 5610 | 879 |
| 258 | 20241209 | 143100 | 524985920 | 5630 | 5630 | 5630 | 5630 | 20 |
| 259 | 20241209 | 143000 | 524873320 | 5640 | 5610 | 5640 | 5610 | 211 |
| 260 | 20241209 | 142900 | 523689280 | 5640 | 5610 | 5640 | 5610 | 213 |
| 261 | 20241209 | 142800 | 522490960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 262 | 20241209 | 142700 | 522490960 | 5610 | 5610 | 5610 | 5610 | 10 |
| 263 | 20241209 | 142600 | 522434860 | 5610 | 5610 | 5610 | 5610 | 108 |
| 264 | 20241209 | 142500 | 521828980 | 5610 | 5650 | 5650 | 5610 | 56 |
| 265 | 20241209 | 142400 | 521514410 | 5610 | 5610 | 5610 | 5610 | 0 |
| 266 | 20241209 | 142300 | 521514410 | 5610 | 5650 | 5650 | 5610 | 2000 |
| 267 | 20241209 | 142200 | 510282510 | 5650 | 5660 | 5660 | 5650 | 2 |
| 268 | 20241209 | 142100 | 510271200 | 5650 | 5650 | 5650 | 5650 | 1 |
| 269 | 20241209 | 142000 | 510265550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 270 | 20241209 | 141900 | 510265550 | 5620 | 5630 | 5630 | 5620 | 3885 |
| 271 | 20241209 | 141800 | 488405240 | 5640 | 5650 | 5650 | 5640 | 223 |
| 272 | 20241209 | 141700 | 487147330 | 5650 | 5650 | 5650 | 5650 | 22 |
| 273 | 20241209 | 141600 | 487023030 | 5650 | 5670 | 5670 | 5650 | 208 |
| 274 | 20241209 | 141500 | 485844850 | 5680 | 5680 | 5680 | 5680 | 29 |
| 275 | 20241209 | 141400 | 485680130 | 5650 | 5650 | 5650 | 5650 | 25 |
| 276 | 20241209 | 141300 | 485538880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 277 | 20241209 | 141200 | 485538880 | 5640 | 5630 | 5650 | 5630 | 441 |
| 278 | 20241209 | 141100 | 483055530 | 5630 | 5630 | 5630 | 5630 | 1001 |
| 279 | 20241209 | 141000 | 477419900 | 5630 | 5640 | 5640 | 5630 | 200 |
| 280 | 20241209 | 140900 | 476293620 | 5630 | 5630 | 5630 | 5630 | 200 |
| 281 | 20241209 | 140800 | 475167620 | 5630 | 5630 | 5630 | 5630 | 230 |
| 282 | 20241209 | 140700 | 473872720 | 5630 | 5640 | 5640 | 5630 | 200 |
| 283 | 20241209 | 140600 | 472745740 | 5640 | 5640 | 5640 | 5640 | 34 |
| 284 | 20241209 | 140500 | 472553980 | 5680 | 5680 | 5680 | 5680 | 10 |
| 285 | 20241209 | 140400 | 472497180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20241209 | 140300 | 472497180 | 5640 | 5640 | 5640 | 5640 | 5 |
| 287 | 20241209 | 140200 | 472468980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 288 | 20241209 | 140100 | 472468980 | 5640 | 5640 | 5640 | 5640 | 1853 |
| 289 | 20241209 | 140000 | 462018060 | 5640 | 5650 | 5670 | 5630 | 1234 |
| 290 | 20241209 | 135900 | 455029570 | 5630 | 5630 | 5630 | 5630 | 100 |
| 291 | 20241209 | 135800 | 454466570 | 5630 | 5630 | 5630 | 5630 | 50 |
| 292 | 20241209 | 135700 | 454185070 | 5630 | 5630 | 5630 | 5620 | 63 |
| 293 | 20241209 | 135600 | 453830500 | 5620 | 5630 | 5630 | 5620 | 101 |
| 294 | 20241209 | 135500 | 453262430 | 5630 | 5650 | 5650 | 5630 | 260 |
| 295 | 20241209 | 135400 | 451798610 | 5650 | 5640 | 5650 | 5630 | 633 |
| 296 | 20241209 | 135300 | 448226110 | 5630 | 5630 | 5630 | 5630 | 200 |
| 297 | 20241209 | 135200 | 447100110 | 5630 | 5630 | 5630 | 5630 | 170 |
| 298 | 20241209 | 135100 | 446143010 | 5640 | 5620 | 5640 | 5620 | 170 |
| 299 | 20241209 | 135000 | 445185470 | 5620 | 5620 | 5620 | 5620 | 4 |
| 300 | 20241209 | 134900 | 445162990 | 5620 | 5620 | 5620 | 5620 | 400 |
| 301 | 20241209 | 134800 | 442914990 | 5630 | 5620 | 5630 | 5610 | 80 |
| 302 | 20241209 | 134700 | 442465460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 303 | 20241209 | 134600 | 442465460 | 5630 | 5630 | 5630 | 5630 | 36 |
| 304 | 20241209 | 134500 | 442262780 | 5620 | 5620 | 5620 | 5620 | 1 |
| 305 | 20241209 | 134400 | 442257160 | 5620 | 5620 | 5620 | 5620 | 121 |
| 306 | 20241209 | 134300 | 441577140 | 5630 | 5630 | 5630 | 5630 | 73 |
| 307 | 20241209 | 134200 | 441166150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 308 | 20241209 | 134100 | 441166150 | 5630 | 5630 | 5630 | 5630 | 21 |
| 309 | 20241209 | 134000 | 441047920 | 5640 | 5640 | 5640 | 5630 | 392 |
| 310 | 20241209 | 133900 | 438837050 | 5630 | 5630 | 5630 | 5630 | 127 |
| 311 | 20241209 | 133800 | 438122040 | 5630 | 5620 | 5630 | 5620 | 24 |
| 312 | 20241209 | 133700 | 437987150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 313 | 20241209 | 133600 | 437987150 | 5620 | 5630 | 5630 | 5620 | 400 |
| 314 | 20241209 | 133500 | 435738910 | 5640 | 5640 | 5640 | 5640 | 166 |
| 315 | 20241209 | 133400 | 434802670 | 5640 | 5640 | 5640 | 5640 | 5 |
| 316 | 20241209 | 133300 | 434774470 | 5640 | 5640 | 5640 | 5640 | 20 |
| 317 | 20241209 | 133200 | 434661670 | 5640 | 5640 | 5640 | 5640 | 15 |
| 318 | 20241209 | 133100 | 434577070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 319 | 20241209 | 133000 | 434577070 | 5640 | 5640 | 5640 | 5640 | 643 |
| 320 | 20241209 | 132900 | 430950550 | 5650 | 5650 | 5650 | 5650 | 1 |
| 321 | 20241209 | 132800 | 430944900 | 5650 | 5640 | 5650 | 5640 | 497 |
| 322 | 20241209 | 132700 | 428141620 | 5640 | 5640 | 5640 | 5640 | 98 |
| 323 | 20241209 | 132600 | 427588900 | 5640 | 5640 | 5640 | 5640 | 722 |
| 324 | 20241209 | 132500 | 423516820 | 5640 | 5630 | 5640 | 5630 | 620 |
| 325 | 20241209 | 132400 | 420026200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 326 | 20241209 | 132300 | 420026200 | 5630 | 5630 | 5630 | 5630 | 460 |
| 327 | 20241209 | 132200 | 417436400 | 5620 | 5620 | 5620 | 5620 | 300 |
| 328 | 20241209 | 132100 | 415750400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 329 | 20241209 | 132000 | 415750400 | 5610 | 5630 | 5630 | 5610 | 2000 |
| 330 | 20241209 | 131900 | 404499240 | 5650 | 5630 | 5650 | 5630 | 11 |
| 331 | 20241209 | 131800 | 404437110 | 5630 | 5630 | 5630 | 5630 | 191 |
| 332 | 20241209 | 131700 | 403361780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 333 | 20241209 | 131600 | 403361780 | 5630 | 5630 | 5630 | 5630 | 130 |
| 334 | 20241209 | 131500 | 402629880 | 5620 | 5620 | 5620 | 5620 | 20 |
| 335 | 20241209 | 131400 | 402517480 | 5620 | 5630 | 5630 | 5620 | 602 |
| 336 | 20241209 | 131300 | 399128740 | 5630 | 5630 | 5630 | 5630 | 376 |
| 337 | 20241209 | 131200 | 397011860 | 5650 | 5620 | 5650 | 5620 | 222 |
| 338 | 20241209 | 131100 | 395764160 | 5630 | 5630 | 5630 | 5630 | 543 |
| 339 | 20241209 | 131000 | 392707070 | 5630 | 5620 | 5630 | 5620 | 1377 |
| 340 | 20241209 | 130900 | 384963770 | 5620 | 5630 | 5630 | 5620 | 31 |
| 341 | 20241209 | 130800 | 384789540 | 5620 | 5620 | 5620 | 5620 | 10 |
| 342 | 20241209 | 130700 | 384733340 | 5620 | 5620 | 5620 | 5620 | 17 |
| 343 | 20241209 | 130600 | 384637800 | 5630 | 5630 | 5630 | 5630 | 12 |
| 344 | 20241209 | 130500 | 384570240 | 5620 | 5620 | 5620 | 5620 | 20 |
| 345 | 20241209 | 130400 | 384457840 | 5630 | 5630 | 5630 | 5630 | 11 |
| 346 | 20241209 | 130300 | 384395910 | 5620 | 5630 | 5630 | 5620 | 198 |
| 347 | 20241209 | 130200 | 383283100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 348 | 20241209 | 130100 | 383283100 | 5630 | 5650 | 5650 | 5630 | 2926 |
| 349 | 20241209 | 130000 | 366809640 | 5650 | 5650 | 5650 | 5650 | 4 |
| 350 | 20241209 | 125900 | 366787040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 351 | 20241209 | 125800 | 366781390 | 5650 | 5650 | 5650 | 5650 | 4 |
| 352 | 20241209 | 125700 | 366758790 | 5650 | 5630 | 5650 | 5630 | 11 |
| 353 | 20241209 | 125600 | 366696840 | 5630 | 5640 | 5640 | 5630 | 2790 |
| 354 | 20241209 | 125500 | 350964560 | 5640 | 5640 | 5640 | 5640 | 122 |
| 355 | 20241209 | 125400 | 350276480 | 5650 | 5650 | 5650 | 5650 | 61 |
| 356 | 20241209 | 125300 | 349931830 | 5650 | 5650 | 5650 | 5650 | 2 |
| 357 | 20241209 | 125200 | 349920530 | 5650 | 5650 | 5650 | 5650 | 949 |
| 358 | 20241209 | 125100 | 344558680 | 5660 | 5660 | 5660 | 5650 | 30 |
| 359 | 20241209 | 125000 | 344388900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 360 | 20241209 | 124900 | 344388900 | 5660 | 5680 | 5680 | 5660 | 11 |
| 361 | 20241209 | 124800 | 344326620 | 5680 | 5650 | 5680 | 5650 | 52 |
| 362 | 20241209 | 124700 | 344032760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 363 | 20241209 | 124600 | 344032760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 364 | 20241209 | 124500 | 344032760 | 5650 | 5670 | 5670 | 5650 | 895 |
| 365 | 20241209 | 124400 | 338971610 | 5670 | 5680 | 5680 | 5670 | 57 |
| 366 | 20241209 | 124300 | 338648410 | 5670 | 5700 | 5700 | 5670 | 724 |
| 367 | 20241209 | 124200 | 334540000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 368 | 20241209 | 124100 | 334540000 | 5670 | 5670 | 5670 | 5670 | 247 |
| 369 | 20241209 | 124000 | 333139510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 370 | 20241209 | 123900 | 333139510 | 5700 | 5700 | 5700 | 5700 | 2 |
| 371 | 20241209 | 123800 | 333128110 | 5670 | 5680 | 5680 | 5670 | 1809 |
| 372 | 20241209 | 123700 | 322853040 | 5680 | 5690 | 5690 | 5680 | 190 |
| 373 | 20241209 | 123600 | 321773330 | 5690 | 5690 | 5690 | 5690 | 104 |
| 374 | 20241209 | 123500 | 321181570 | 5680 | 5690 | 5700 | 5680 | 698 |
| 375 | 20241209 | 123400 | 317215930 | 5690 | 5690 | 5700 | 5690 | 201 |
| 376 | 20241209 | 123300 | 316072230 | 5700 | 5700 | 5700 | 5700 | 2 |
| 377 | 20241209 | 123200 | 316060830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 378 | 20241209 | 123100 | 316060830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 379 | 20241209 | 123000 | 316060830 | 5700 | 5700 | 5700 | 5700 | 706 |
| 380 | 20241209 | 122900 | 312036630 | 5700 | 5700 | 5700 | 5700 | 2 |
| 381 | 20241209 | 122800 | 312025230 | 5680 | 5700 | 5700 | 5680 | 203 |
| 382 | 20241209 | 122700 | 310872130 | 5700 | 5700 | 5700 | 5700 | 12 |
| 383 | 20241209 | 122600 | 310803730 | 5700 | 5690 | 5700 | 5690 | 667 |
| 384 | 20241209 | 122500 | 307008400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 385 | 20241209 | 122400 | 307002710 | 5710 | 5710 | 5710 | 5710 | 1 |
| 386 | 20241209 | 122300 | 306997000 | 5710 | 5680 | 5710 | 5680 | 209 |
| 387 | 20241209 | 122200 | 305809630 | 5680 | 5720 | 5720 | 5680 | 21 |
| 388 | 20241209 | 122100 | 305690310 | 5690 | 5700 | 5700 | 5690 | 2009 |
| 389 | 20241209 | 122000 | 294258900 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 390 | 20241209 | 121900 | 288538900 | 5730 | 5730 | 5730 | 5730 | 2 |
| 391 | 20241209 | 121800 | 288527440 | 5680 | 5680 | 5680 | 5680 | 147 |
| 392 | 20241209 | 121700 | 287692480 | 5680 | 5720 | 5720 | 5680 | 1563 |
| 393 | 20241209 | 121600 | 278809800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 394 | 20241209 | 121500 | 278809800 | 5730 | 5730 | 5730 | 5730 | 15 |
| 395 | 20241209 | 121400 | 278723850 | 5730 | 5730 | 5730 | 5730 | 12 |
| 396 | 20241209 | 121300 | 278655090 | 5730 | 5730 | 5730 | 5730 | 0 |
| 397 | 20241209 | 121200 | 278655090 | 5730 | 5730 | 5730 | 5730 | 0 |
| 398 | 20241209 | 121100 | 278655090 | 5730 | 5730 | 5730 | 5730 | 0 |
| 399 | 20241209 | 121000 | 278655090 | 5730 | 5730 | 5730 | 5730 | 0 |
| 400 | 20241209 | 120900 | 278655090 | 5730 | 5730 | 5730 | 5730 | 7 |
| 401 | 20241209 | 120800 | 278614980 | 5730 | 5730 | 5730 | 5730 | 0 |
| 402 | 20241209 | 120700 | 278614980 | 5730 | 5690 | 5730 | 5690 | 149 |
| 403 | 20241209 | 120600 | 277763210 | 5690 | 5690 | 5690 | 5690 | 16 |
| 404 | 20241209 | 120500 | 277672170 | 5690 | 5730 | 5730 | 5690 | 126 |
| 405 | 20241209 | 120400 | 276954190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 406 | 20241209 | 120300 | 276954190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 407 | 20241209 | 120200 | 276954190 | 5690 | 5690 | 5690 | 5690 | 1100 |
| 408 | 20241209 | 120100 | 270695190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 409 | 20241209 | 120000 | 270695190 | 5690 | 5730 | 5730 | 5690 | 356 |
| 410 | 20241209 | 115900 | 268669470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 411 | 20241209 | 115800 | 268669470 | 5690 | 5690 | 5690 | 5690 | 17 |
| 412 | 20241209 | 115700 | 268572740 | 5700 | 5700 | 5700 | 5700 | 13 |
| 413 | 20241209 | 115600 | 268498640 | 5700 | 5690 | 5700 | 5690 | 86 |
| 414 | 20241209 | 115500 | 268008590 | 5690 | 5700 | 5700 | 5690 | 418 |
| 415 | 20241209 | 115400 | 265627060 | 5700 | 5700 | 5700 | 5700 | 1537 |
| 416 | 20241209 | 115300 | 256866160 | 5730 | 5730 | 5730 | 5730 | 1 |
| 417 | 20241209 | 115200 | 256860430 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20241209 | 115100 | 256860430 | 5730 | 5730 | 5730 | 5730 | 0 |
| 419 | 20241209 | 115000 | 256860430 | 5730 | 5730 | 5730 | 5730 | 2 |
| 420 | 20241209 | 114900 | 256848970 | 5720 | 5730 | 5730 | 5720 | 4 |
| 421 | 20241209 | 114800 | 256826080 | 5720 | 5720 | 5720 | 5720 | 17 |
| 422 | 20241209 | 114700 | 256728840 | 5720 | 5720 | 5720 | 5720 | 1 |
| 423 | 20241209 | 114600 | 256723120 | 5720 | 5720 | 5720 | 5720 | 0 |
| 424 | 20241209 | 114500 | 256723120 | 5720 | 5700 | 5720 | 5700 | 2 |
| 425 | 20241209 | 114400 | 256711700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20241209 | 114300 | 256711700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20241209 | 114200 | 256711700 | 5700 | 5700 | 5700 | 5700 | 4 |
| 428 | 20241209 | 114100 | 256688900 | 5700 | 5710 | 5710 | 5700 | 129 |
| 429 | 20241209 | 114000 | 255953590 | 5720 | 5720 | 5720 | 5720 | 3 |
| 430 | 20241209 | 113900 | 255936430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 431 | 20241209 | 113800 | 255936430 | 5720 | 5720 | 5720 | 5720 | 3 |
| 432 | 20241209 | 113700 | 255919270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 433 | 20241209 | 113600 | 255919270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 434 | 20241209 | 113500 | 255919270 | 5720 | 5700 | 5720 | 5700 | 11 |
| 435 | 20241209 | 113400 | 255856550 | 5700 | 5700 | 5700 | 5700 | 300 |
| 436 | 20241209 | 113300 | 254146550 | 5720 | 5720 | 5720 | 5720 | 44 |
| 437 | 20241209 | 113200 | 253894870 | 5700 | 5700 | 5700 | 5700 | 52 |
| 438 | 20241209 | 113100 | 253598470 | 5720 | 5720 | 5720 | 5720 | 1 |
| 439 | 20241209 | 113000 | 253592750 | 5720 | 5720 | 5720 | 5720 | 221 |
| 440 | 20241209 | 112900 | 252328630 | 5720 | 5720 | 5720 | 5720 | 176 |
| 441 | 20241209 | 112800 | 251321910 | 5720 | 5720 | 5720 | 5720 | 5 |
| 442 | 20241209 | 112700 | 251293310 | 5700 | 5700 | 5700 | 5700 | 65 |
| 443 | 20241209 | 112600 | 250922810 | 5700 | 5690 | 5700 | 5690 | 14 |
| 444 | 20241209 | 112500 | 250843140 | 5700 | 5700 | 5700 | 5700 | 106 |
| 445 | 20241209 | 112400 | 250238940 | 5700 | 5700 | 5700 | 5700 | 31 |
| 446 | 20241209 | 112300 | 250062240 | 5720 | 5700 | 5720 | 5700 | 20 |
| 447 | 20241209 | 112200 | 249948040 | 5700 | 5700 | 5700 | 5700 | 1 |
| 448 | 20241209 | 112100 | 249942340 | 5700 | 5720 | 5720 | 5700 | 104 |
| 449 | 20241209 | 112000 | 249349490 | 5700 | 5720 | 5720 | 5700 | 6 |
| 450 | 20241209 | 111900 | 249315190 | 5720 | 5720 | 5720 | 5720 | 5 |
| 451 | 20241209 | 111800 | 249286590 | 5690 | 5730 | 5730 | 5690 | 150 |
| 452 | 20241209 | 111700 | 248430840 | 5730 | 5730 | 5730 | 5730 | 0 |
| 453 | 20241209 | 111600 | 248430840 | 5730 | 5730 | 5730 | 5730 | 1 |
| 454 | 20241209 | 111500 | 248425110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 455 | 20241209 | 111400 | 248425110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 456 | 20241209 | 111300 | 248425110 | 5690 | 5690 | 5690 | 5690 | 251 |
| 457 | 20241209 | 111200 | 246996920 | 5690 | 5730 | 5730 | 5690 | 28 |
| 458 | 20241209 | 111100 | 246837480 | 5730 | 5730 | 5730 | 5730 | 2 |
| 459 | 20241209 | 111000 | 246826020 | 5690 | 5690 | 5690 | 5690 | 0 |
| 460 | 20241209 | 110900 | 246826020 | 5690 | 5700 | 5700 | 5690 | 321 |
| 461 | 20241209 | 110800 | 244998850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 462 | 20241209 | 110700 | 244998850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 463 | 20241209 | 110600 | 244998850 | 5740 | 5710 | 5740 | 5710 | 45 |
| 464 | 20241209 | 110500 | 244741870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 465 | 20241209 | 110400 | 244741870 | 5700 | 5700 | 5700 | 5700 | 5 |
| 466 | 20241209 | 110300 | 244713370 | 5700 | 5710 | 5710 | 5700 | 1100 |
| 467 | 20241209 | 110200 | 238442110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 468 | 20241209 | 110100 | 238442110 | 5740 | 5740 | 5740 | 5740 | 4 |
| 469 | 20241209 | 110000 | 238419150 | 5740 | 5740 | 5740 | 5740 | 2 |
| 470 | 20241209 | 105900 | 238407670 | 5740 | 5740 | 5740 | 5740 | 5 |
| 471 | 20241209 | 105800 | 238378970 | 5740 | 5730 | 5740 | 5730 | 126 |
| 472 | 20241209 | 105700 | 237656300 | 5730 | 5730 | 5730 | 5730 | 10 |
| 473 | 20241209 | 105600 | 237599000 | 5740 | 5730 | 5740 | 5730 | 176 |
| 474 | 20241209 | 105500 | 236590510 | 5730 | 5720 | 5730 | 5720 | 890 |
| 475 | 20241209 | 105400 | 231492710 | 5690 | 5700 | 5700 | 5690 | 53 |
| 476 | 20241209 | 105300 | 231190640 | 5690 | 5690 | 5690 | 5690 | 98 |
| 477 | 20241209 | 105200 | 230633020 | 5680 | 5730 | 5730 | 5680 | 53 |
| 478 | 20241209 | 105100 | 230329880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 479 | 20241209 | 105000 | 230329880 | 5730 | 5700 | 5730 | 5700 | 250 |
| 480 | 20241209 | 104900 | 228902710 | 5700 | 5700 | 5700 | 5700 | 12 |
| 481 | 20241209 | 104800 | 228834310 | 5700 | 5680 | 5700 | 5680 | 189 |
| 482 | 20241209 | 104700 | 227757410 | 5680 | 5690 | 5690 | 5680 | 37 |
| 483 | 20241209 | 104600 | 227547160 | 5690 | 5690 | 5690 | 5690 | 30 |
| 484 | 20241209 | 104500 | 227376460 | 5690 | 5700 | 5700 | 5690 | 170 |
| 485 | 20241209 | 104400 | 226409010 | 5700 | 5700 | 5700 | 5700 | 14 |
| 486 | 20241209 | 104300 | 226329210 | 5700 | 5700 | 5700 | 5700 | 380 |
| 487 | 20241209 | 104200 | 224163210 | 5690 | 5690 | 5690 | 5690 | 2 |
| 488 | 20241209 | 104100 | 224151830 | 5690 | 5690 | 5690 | 5690 | 120 |
| 489 | 20241209 | 104000 | 223469030 | 5700 | 5700 | 5700 | 5700 | 106 |
| 490 | 20241209 | 103900 | 222864830 | 5700 | 5700 | 5700 | 5700 | 10 |
| 491 | 20241209 | 103800 | 222807830 | 5700 | 5710 | 5710 | 5700 | 187 |
| 492 | 20241209 | 103700 | 221741900 | 5710 | 5720 | 5730 | 5710 | 34 |
| 493 | 20241209 | 103600 | 221547400 | 5730 | 5730 | 5730 | 5730 | 1 |
| 494 | 20241209 | 103500 | 221541670 | 5710 | 5730 | 5730 | 5700 | 41 |
| 495 | 20241209 | 103400 | 221307850 | 5700 | 5700 | 5700 | 5700 | 50 |
| 496 | 20241209 | 103300 | 221022850 | 5700 | 5720 | 5720 | 5700 | 40 |
| 497 | 20241209 | 103200 | 220794450 | 5720 | 5700 | 5720 | 5700 | 92 |
| 498 | 20241209 | 103100 | 220268270 | 5690 | 5700 | 5700 | 5690 | 80 |
| 499 | 20241209 | 103000 | 219813060 | 5700 | 5720 | 5720 | 5700 | 29 |
| 500 | 20241209 | 102900 | 219647260 | 5720 | 5720 | 5720 | 5720 | 10 |
| 501 | 20241209 | 102800 | 219590060 | 5720 | 5700 | 5720 | 5700 | 108 |
| 502 | 20241209 | 102700 | 218974420 | 5720 | 5720 | 5720 | 5720 | 22 |
| 503 | 20241209 | 102600 | 218848580 | 5720 | 5700 | 5720 | 5700 | 84 |
| 504 | 20241209 | 102500 | 218369710 | 5700 | 5700 | 5700 | 5700 | 55 |
| 505 | 20241209 | 102400 | 218056210 | 5700 | 5690 | 5700 | 5690 | 446 |
| 506 | 20241209 | 102300 | 215514520 | 5690 | 5690 | 5690 | 5690 | 33 |
| 507 | 20241209 | 102200 | 215326750 | 5690 | 5690 | 5690 | 5690 | 34 |
| 508 | 20241209 | 102100 | 215133290 | 5680 | 5690 | 5690 | 5680 | 29 |
| 509 | 20241209 | 102000 | 214968550 | 5690 | 5690 | 5690 | 5690 | 23 |
| 510 | 20241209 | 101900 | 214837680 | 5690 | 5680 | 5690 | 5680 | 21 |
| 511 | 20241209 | 101800 | 214718270 | 5690 | 5690 | 5690 | 5690 | 1 |
| 512 | 20241209 | 101700 | 214712580 | 5690 | 5690 | 5690 | 5670 | 26 |
| 513 | 20241209 | 101600 | 214564840 | 5690 | 5690 | 5690 | 5690 | 338 |
| 514 | 20241209 | 101500 | 212641620 | 5670 | 5690 | 5690 | 5670 | 7 |
| 515 | 20241209 | 101400 | 212601910 | 5690 | 5690 | 5690 | 5690 | 113 |
| 516 | 20241209 | 101300 | 211958940 | 5690 | 5690 | 5690 | 5690 | 52 |
| 517 | 20241209 | 101200 | 211663060 | 5690 | 5680 | 5690 | 5680 | 19 |
| 518 | 20241209 | 101100 | 211555050 | 5680 | 5680 | 5680 | 5660 | 1071 |
| 519 | 20241209 | 101000 | 205472970 | 5660 | 5660 | 5660 | 5660 | 92 |
| 520 | 20241209 | 100900 | 204952250 | 5660 | 5680 | 5680 | 5660 | 19 |
| 521 | 20241209 | 100800 | 204844360 | 5680 | 5680 | 5680 | 5680 | 2 |
| 522 | 20241209 | 100700 | 204833000 | 5680 | 5680 | 5680 | 5680 | 4 |
| 523 | 20241209 | 100600 | 204810280 | 5650 | 5660 | 5660 | 5650 | 136 |
| 524 | 20241209 | 100500 | 204041630 | 5660 | 5660 | 5680 | 5650 | 42 |
| 525 | 20241209 | 100400 | 203804010 | 5680 | 5680 | 5680 | 5680 | 117 |
| 526 | 20241209 | 100300 | 203139450 | 5680 | 5680 | 5680 | 5680 | 107 |
| 527 | 20241209 | 100200 | 202531690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 528 | 20241209 | 100100 | 202531690 | 5680 | 5680 | 5680 | 5630 | 525 |
| 529 | 20241209 | 100000 | 199565670 | 5680 | 5680 | 5680 | 5680 | 352 |
| 530 | 20241209 | 095900 | 197566310 | 5680 | 5680 | 5680 | 5680 | 23 |
| 531 | 20241209 | 095800 | 197435670 | 5680 | 5680 | 5690 | 5680 | 87 |
| 532 | 20241209 | 095700 | 196941500 | 5680 | 5680 | 5680 | 5680 | 10 |
| 533 | 20241209 | 095600 | 196884700 | 5680 | 5660 | 5680 | 5660 | 644 |
| 534 | 20241209 | 095500 | 193238600 | 5650 | 5630 | 5650 | 5630 | 341 |
| 535 | 20241209 | 095400 | 191314630 | 5640 | 5640 | 5640 | 5640 | 11 |
| 536 | 20241209 | 095300 | 191252590 | 5620 | 5630 | 5650 | 5620 | 1203 |
| 537 | 20241209 | 095200 | 184479670 | 5630 | 5650 | 5650 | 5630 | 42 |
| 538 | 20241209 | 095100 | 184243190 | 5640 | 5650 | 5650 | 5640 | 1003 |
| 539 | 20241209 | 095000 | 178585970 | 5650 | 5660 | 5660 | 5650 | 579 |
| 540 | 20241209 | 094900 | 175311300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 541 | 20241209 | 094800 | 175311300 | 5670 | 5670 | 5670 | 5670 | 1 |
| 542 | 20241209 | 094700 | 175305630 | 5660 | 5660 | 5660 | 5660 | 0 |
| 543 | 20241209 | 094600 | 175305630 | 5660 | 5660 | 5660 | 5660 | 200 |
| 544 | 20241209 | 094500 | 174173630 | 5630 | 5640 | 5640 | 5630 | 31 |
| 545 | 20241209 | 094400 | 173998940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 546 | 20241209 | 094300 | 173998940 | 5630 | 5680 | 5680 | 5630 | 953 |
| 547 | 20241209 | 094200 | 168627550 | 5680 | 5690 | 5690 | 5680 | 27 |
| 548 | 20241209 | 094100 | 168474170 | 5690 | 5690 | 5690 | 5690 | 18 |
| 549 | 20241209 | 094000 | 168371750 | 5690 | 5690 | 5690 | 5690 | 17 |
| 550 | 20241209 | 093900 | 168275020 | 5690 | 5690 | 5690 | 5630 | 289 |
| 551 | 20241209 | 093800 | 166639510 | 5690 | 5690 | 5690 | 5690 | 36 |
| 552 | 20241209 | 093700 | 166434670 | 5690 | 5660 | 5690 | 5630 | 287 |
| 553 | 20241209 | 093600 | 164814930 | 5650 | 5650 | 5650 | 5650 | 150 |
| 554 | 20241209 | 093500 | 163967430 | 5650 | 5690 | 5690 | 5650 | 84 |
| 555 | 20241209 | 093400 | 163491950 | 5690 | 5690 | 5690 | 5660 | 2177 |
| 556 | 20241209 | 093300 | 151167200 | 5690 | 5690 | 5690 | 5690 | 9 |
| 557 | 20241209 | 093200 | 151115990 | 5670 | 5650 | 5670 | 5640 | 1251 |
| 558 | 20241209 | 093100 | 144040430 | 5650 | 5640 | 5650 | 5640 | 1083 |
| 559 | 20241209 | 093000 | 137931560 | 5650 | 5630 | 5650 | 5630 | 22 |
| 560 | 20241209 | 092900 | 137807430 | 5650 | 5640 | 5650 | 5640 | 258 |
| 561 | 20241209 | 092800 | 136352220 | 5640 | 5650 | 5650 | 5640 | 20 |
| 562 | 20241209 | 092700 | 136239410 | 5650 | 5660 | 5660 | 5620 | 19 |
| 563 | 20241209 | 092600 | 136131970 | 5660 | 5620 | 5660 | 5600 | 230 |
| 564 | 20241209 | 092500 | 134839270 | 5620 | 5700 | 5700 | 5600 | 2011 |
| 565 | 20241209 | 092400 | 123514740 | 5740 | 5710 | 5740 | 5700 | 682 |
| 566 | 20241209 | 092300 | 119622580 | 5710 | 5710 | 5710 | 5710 | 637 |
| 567 | 20241209 | 092200 | 115985310 | 5710 | 5760 | 5760 | 5710 | 150 |
| 568 | 20241209 | 092100 | 115128310 | 5710 | 5720 | 5720 | 5700 | 1615 |
| 569 | 20241209 | 092000 | 105909440 | 5720 | 5760 | 5760 | 5720 | 3960 |
| 570 | 20241209 | 091900 | 83150600 | 5790 | 5780 | 5790 | 5780 | 6 |
| 571 | 20241209 | 091800 | 83115910 | 5790 | 5760 | 5790 | 5760 | 64 |
| 572 | 20241209 | 091700 | 82746850 | 5760 | 5760 | 5760 | 5760 | 0 |
| 573 | 20241209 | 091600 | 82746850 | 5760 | 5750 | 5760 | 5750 | 322 |
| 574 | 20241209 | 091500 | 80894570 | 5750 | 5760 | 5790 | 5750 | 464 |
| 575 | 20241209 | 091400 | 78223850 | 5750 | 5780 | 5800 | 5740 | 2142 |
| 576 | 20241209 | 091300 | 65818700 | 5800 | 5770 | 5800 | 5760 | 401 |
| 577 | 20241209 | 091200 | 63500410 | 5770 | 5740 | 5770 | 5710 | 195 |
| 578 | 20241209 | 091100 | 62386060 | 5740 | 5730 | 5740 | 5700 | 2588 |
| 579 | 20241209 | 091000 | 47605510 | 5730 | 5730 | 5740 | 5720 | 1753 |
| 580 | 20241209 | 090900 | 37567650 | 5750 | 5750 | 5750 | 5740 | 330 |
| 581 | 20241209 | 090800 | 35672540 | 5750 | 5760 | 5780 | 5750 | 39 |
| 582 | 20241209 | 090700 | 35447430 | 5760 | 5740 | 5760 | 5740 | 549 |
| 583 | 20241209 | 090600 | 32295770 | 5740 | 5760 | 5760 | 5740 | 672 |
| 584 | 20241209 | 090500 | 28435050 | 5760 | 5760 | 5760 | 5760 | 210 |
| 585 | 20241209 | 090400 | 27225450 | 5760 | 5750 | 5780 | 5720 | 460 |
| 586 | 20241209 | 090300 | 24589520 | 5730 | 5730 | 5730 | 5730 | 377 |
| 587 | 20241209 | 090200 | 22429310 | 5730 | 5810 | 5810 | 5720 | 1818 |
| 588 | 20241209 | 090100 | 11992210 | 5800 | 5890 | 5890 | 5800 | 260 |
| 589 | 20241209 | 090000 | 10471180 | 5900 | 5990 | 5990 | 5900 | 1740 |