29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 191200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 3 | 20241218 | 191100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20241218 | 191000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20241218 | 190900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20241218 | 190800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20241218 | 190700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20241218 | 190600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20241218 | 190500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20241218 | 190400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20241218 | 190300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20241218 | 190200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20241218 | 190100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20241218 | 190000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20241218 | 185900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20241218 | 185800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20241218 | 185700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20241218 | 185600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20241218 | 185500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20241218 | 185400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20241218 | 185300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20241218 | 185200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20241218 | 185100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20241218 | 185000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20241218 | 184900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20241218 | 184800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20241218 | 184700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20241218 | 184600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20241218 | 184500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20241218 | 184400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20241218 | 184300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20241218 | 184200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 33 | 20241218 | 184100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20241218 | 184000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20241218 | 183900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20241218 | 183800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20241218 | 183700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20241218 | 183600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20241218 | 183500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20241218 | 183400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20241218 | 183300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20241218 | 183200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20241218 | 183100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20241218 | 183000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20241218 | 182900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20241218 | 182800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20241218 | 182700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20241218 | 182600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20241218 | 182500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20241218 | 182400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20241218 | 182300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20241218 | 182200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20241218 | 182100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20241218 | 182000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20241218 | 181900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20241218 | 181800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20241218 | 181700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20241218 | 181600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20241218 | 181500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20241218 | 181400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20241218 | 181300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20241218 | 181200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 63 | 20241218 | 181100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20241218 | 181000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20241218 | 180900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20241218 | 180800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20241218 | 180700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20241218 | 180600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20241218 | 180500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20241218 | 180400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20241218 | 180300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20241218 | 180200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20241218 | 180100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20241218 | 180000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20241218 | 175900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20241218 | 175800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20241218 | 175700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20241218 | 175600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20241218 | 175500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20241218 | 175400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20241218 | 175300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20241218 | 175200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20241218 | 175100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20241218 | 175000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20241218 | 174900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20241218 | 174800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20241218 | 174700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20241218 | 174600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20241218 | 174500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20241218 | 174400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20241218 | 174300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20241218 | 174200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 93 | 20241218 | 174100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20241218 | 174000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20241218 | 173900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20241218 | 173800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20241218 | 173700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20241218 | 173600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20241218 | 173500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20241218 | 173400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20241218 | 173300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20241218 | 173200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20241218 | 173100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20241218 | 173000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20241218 | 172900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20241218 | 172800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20241218 | 172700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20241218 | 172600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20241218 | 172500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20241218 | 172400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20241218 | 172300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20241218 | 172200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20241218 | 172100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20241218 | 172000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20241218 | 171900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20241218 | 171800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20241218 | 171700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20241218 | 171600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20241218 | 171500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20241218 | 171400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20241218 | 171300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20241218 | 171200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 123 | 20241218 | 171100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20241218 | 171000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20241218 | 170900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20241218 | 170800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20241218 | 170700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20241218 | 170600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20241218 | 170500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20241218 | 170400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20241218 | 170300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20241218 | 170200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20241218 | 170100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20241218 | 170000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20241218 | 165900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20241218 | 165800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20241218 | 165700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20241218 | 165600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20241218 | 165500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20241218 | 165400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20241218 | 165300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20241218 | 165200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20241218 | 165100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20241218 | 165000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20241218 | 164900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20241218 | 164800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20241218 | 164700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20241218 | 164600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20241218 | 164500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20241218 | 164400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20241218 | 164300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20241218 | 164200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 153 | 20241218 | 164100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20241218 | 164000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20241218 | 163900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20241218 | 163800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20241218 | 163700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20241218 | 163600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20241218 | 163500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20241218 | 163400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20241218 | 163300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20241218 | 163200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20241218 | 163100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20241218 | 163000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20241218 | 162900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20241218 | 162800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20241218 | 162700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20241218 | 162600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20241218 | 162500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20241218 | 162400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20241218 | 162300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20241218 | 162200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20241218 | 162100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20241218 | 162000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20241218 | 161900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20241218 | 161800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20241218 | 161700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20241218 | 161600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20241218 | 161500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20241218 | 161400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20241218 | 161300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20241218 | 161200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 183 | 20241218 | 161100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20241218 | 161000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20241218 | 160900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20241218 | 160800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20241218 | 160700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20241218 | 160600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20241218 | 160500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20241218 | 160400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20241218 | 160300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20241218 | 160200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20241218 | 160100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20241218 | 160000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20241218 | 155900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20241218 | 155800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20241218 | 155700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20241218 | 155600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20241218 | 155500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20241218 | 155400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20241218 | 155300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20241218 | 155200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 203 | 20241218 | 155100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 204 | 20241218 | 155000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 205 | 20241218 | 154900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 206 | 20241218 | 154800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 207 | 20241218 | 154700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20241218 | 154600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 209 | 20241218 | 154500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 210 | 20241218 | 154400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20241218 | 154300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20241218 | 154200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 213 | 20241218 | 154100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20241218 | 154000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 215 | 20241218 | 153900 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 216 | 20241218 | 153800 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 217 | 20241218 | 153700 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 218 | 20241218 | 153600 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 219 | 20241218 | 153500 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 220 | 20241218 | 153400 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 221 | 20241218 | 153300 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 222 | 20241218 | 153200 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 223 | 20241218 | 153100 | 738104000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 224 | 20241218 | 153000 | 738104000 | 8610 | 8610 | 8610 | 8610 | 2403 |
| 225 | 20241218 | 152900 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 226 | 20241218 | 152800 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 227 | 20241218 | 152700 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 228 | 20241218 | 152600 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 229 | 20241218 | 152500 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 230 | 20241218 | 152400 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 231 | 20241218 | 152300 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 232 | 20241218 | 152200 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 233 | 20241218 | 152100 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 234 | 20241218 | 152000 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 235 | 20241218 | 151900 | 717414170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 236 | 20241218 | 151800 | 717414170 | 8690 | 8620 | 8690 | 8610 | 49 |
| 237 | 20241218 | 151700 | 716989040 | 8690 | 8670 | 8700 | 8600 | 848 |
| 238 | 20241218 | 151600 | 709632660 | 8590 | 8670 | 8670 | 8590 | 453 |
| 239 | 20241218 | 151500 | 705736480 | 8670 | 8600 | 8690 | 8560 | 575 |
| 240 | 20241218 | 151400 | 700751360 | 8660 | 8590 | 8680 | 8530 | 1762 |
| 241 | 20241218 | 151300 | 685557230 | 8590 | 8540 | 8590 | 8540 | 2 |
| 242 | 20241218 | 151200 | 685540100 | 8590 | 8540 | 8590 | 8520 | 301 |
| 243 | 20241218 | 151100 | 682969910 | 8520 | 8530 | 8530 | 8520 | 522 |
| 244 | 20241218 | 151000 | 678517780 | 8550 | 8550 | 8550 | 8550 | 1 |
| 245 | 20241218 | 150900 | 678509230 | 8570 | 8590 | 8590 | 8570 | 7 |
| 246 | 20241218 | 150800 | 678449160 | 8600 | 8520 | 8600 | 8520 | 114 |
| 247 | 20241218 | 150700 | 677477800 | 8520 | 8560 | 8570 | 8520 | 3306 |
| 248 | 20241218 | 150600 | 649195830 | 8550 | 8550 | 8550 | 8550 | 193 |
| 249 | 20241218 | 150500 | 647545680 | 8540 | 8550 | 8550 | 8540 | 2695 |
| 250 | 20241218 | 150400 | 624508770 | 8550 | 8560 | 8560 | 8550 | 227 |
| 251 | 20241218 | 150300 | 622566080 | 8560 | 8620 | 8620 | 8560 | 276 |
| 252 | 20241218 | 150200 | 620201000 | 8570 | 8570 | 8610 | 8570 | 90 |
| 253 | 20241218 | 150100 | 619426500 | 8610 | 8610 | 8610 | 8610 | 1 |
| 254 | 20241218 | 150000 | 619417890 | 8630 | 8620 | 8630 | 8610 | 3 |
| 255 | 20241218 | 145900 | 619392030 | 8630 | 8630 | 8630 | 8630 | 1 |
| 256 | 20241218 | 145800 | 619383400 | 8620 | 8580 | 8620 | 8570 | 341 |
| 257 | 20241218 | 145700 | 616450290 | 8560 | 8560 | 8560 | 8560 | 0 |
| 258 | 20241218 | 145600 | 616450290 | 8560 | 8570 | 8570 | 8560 | 21 |
| 259 | 20241218 | 145500 | 616270340 | 8570 | 8590 | 8590 | 8570 | 122 |
| 260 | 20241218 | 145400 | 615224610 | 8600 | 8600 | 8600 | 8600 | 1 |
| 261 | 20241218 | 145300 | 615216010 | 8610 | 8590 | 8610 | 8580 | 16 |
| 262 | 20241218 | 145200 | 615078590 | 8630 | 8630 | 8630 | 8630 | 0 |
| 263 | 20241218 | 145100 | 615078590 | 8630 | 8620 | 8630 | 8620 | 2 |
| 264 | 20241218 | 145000 | 615061340 | 8630 | 8630 | 8630 | 8630 | 0 |
| 265 | 20241218 | 144900 | 615061340 | 8630 | 8630 | 8630 | 8620 | 23 |
| 266 | 20241218 | 144800 | 614862870 | 8630 | 8630 | 8630 | 8630 | 1 |
| 267 | 20241218 | 144700 | 614854240 | 8640 | 8640 | 8640 | 8640 | 1 |
| 268 | 20241218 | 144600 | 614845600 | 8640 | 8600 | 8640 | 8590 | 401 |
| 269 | 20241218 | 144500 | 611388160 | 8580 | 8570 | 8580 | 8570 | 2 |
| 270 | 20241218 | 144400 | 611371010 | 8570 | 8570 | 8570 | 8570 | 349 |
| 271 | 20241218 | 144300 | 608380080 | 8590 | 8590 | 8590 | 8590 | 1 |
| 272 | 20241218 | 144200 | 608371490 | 8580 | 8580 | 8580 | 8580 | 150 |
| 273 | 20241218 | 144100 | 607084490 | 8580 | 8580 | 8580 | 8580 | 1 |
| 274 | 20241218 | 144000 | 607075910 | 8590 | 8580 | 8590 | 8570 | 70 |
| 275 | 20241218 | 143900 | 606475370 | 8570 | 8590 | 8590 | 8570 | 121 |
| 276 | 20241218 | 143800 | 605437210 | 8580 | 8590 | 8590 | 8580 | 17 |
| 277 | 20241218 | 143700 | 605291200 | 8590 | 8590 | 8590 | 8590 | 0 |
| 278 | 20241218 | 143600 | 605291200 | 8590 | 8590 | 8590 | 8590 | 16 |
| 279 | 20241218 | 143500 | 605153760 | 8650 | 8650 | 8650 | 8650 | 0 |
| 280 | 20241218 | 143400 | 605153760 | 8650 | 8650 | 8650 | 8650 | 1 |
| 281 | 20241218 | 143300 | 605145110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 282 | 20241218 | 143200 | 605145110 | 8650 | 8650 | 8650 | 8650 | 1 |
| 283 | 20241218 | 143100 | 605136460 | 8650 | 8650 | 8650 | 8650 | 0 |
| 284 | 20241218 | 143000 | 605136460 | 8650 | 8650 | 8650 | 8650 | 2 |
| 285 | 20241218 | 142900 | 605119160 | 8650 | 8650 | 8650 | 8650 | 1 |
| 286 | 20241218 | 142800 | 605110510 | 8590 | 8640 | 8640 | 8590 | 638 |
| 287 | 20241218 | 142700 | 599617130 | 8640 | 8640 | 8640 | 8640 | 0 |
| 288 | 20241218 | 142600 | 599617130 | 8640 | 8640 | 8640 | 8640 | 1 |
| 289 | 20241218 | 142500 | 599608490 | 8600 | 8600 | 8600 | 8600 | 3 |
| 290 | 20241218 | 142400 | 599582690 | 8640 | 8640 | 8640 | 8640 | 1 |
| 291 | 20241218 | 142300 | 599574050 | 8630 | 8630 | 8630 | 8630 | 29 |
| 292 | 20241218 | 142200 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 293 | 20241218 | 142100 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 294 | 20241218 | 142000 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 295 | 20241218 | 141900 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 296 | 20241218 | 141800 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 297 | 20241218 | 141700 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 298 | 20241218 | 141600 | 599323780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 299 | 20241218 | 141500 | 599323780 | 8650 | 8650 | 8650 | 8650 | 30 |
| 300 | 20241218 | 141400 | 599064280 | 8650 | 8650 | 8650 | 8650 | 20 |
| 301 | 20241218 | 141300 | 598891280 | 8650 | 8620 | 8650 | 8620 | 105 |
| 302 | 20241218 | 141200 | 597986150 | 8620 | 8610 | 8620 | 8610 | 200 |
| 303 | 20241218 | 141100 | 596263570 | 8600 | 8600 | 8600 | 8600 | 0 |
| 304 | 20241218 | 141000 | 596263570 | 8600 | 8590 | 8600 | 8590 | 500 |
| 305 | 20241218 | 140900 | 591963860 | 8600 | 8600 | 8600 | 8600 | 0 |
| 306 | 20241218 | 140800 | 591963860 | 8600 | 8540 | 8600 | 8540 | 1600 |
| 307 | 20241218 | 140700 | 578219880 | 8550 | 8510 | 8550 | 8500 | 779 |
| 308 | 20241218 | 140600 | 571577020 | 8500 | 8500 | 8500 | 8500 | 39 |
| 309 | 20241218 | 140500 | 571245520 | 8500 | 8490 | 8510 | 8490 | 59 |
| 310 | 20241218 | 140400 | 570744120 | 8510 | 8500 | 8510 | 8490 | 1765 |
| 311 | 20241218 | 140300 | 555746930 | 8490 | 8500 | 8500 | 8490 | 2329 |
| 312 | 20241218 | 140200 | 535960820 | 8510 | 8510 | 8520 | 8500 | 546 |
| 313 | 20241218 | 140100 | 531314490 | 8500 | 8500 | 8500 | 8500 | 0 |
| 314 | 20241218 | 140000 | 531314490 | 8500 | 8500 | 8500 | 8500 | 0 |
| 315 | 20241218 | 135900 | 531314490 | 8500 | 8500 | 8500 | 8500 | 0 |
| 316 | 20241218 | 135800 | 531314490 | 8500 | 8500 | 8500 | 8500 | 0 |
| 317 | 20241218 | 135700 | 531314490 | 8500 | 8500 | 8500 | 8500 | 0 |
| 318 | 20241218 | 135600 | 531314490 | 8500 | 8500 | 8500 | 8500 | 0 |
| 319 | 20241218 | 135500 | 531314490 | 8500 | 8500 | 8500 | 8500 | 4 |
| 320 | 20241218 | 135400 | 531280490 | 8490 | 8490 | 8490 | 8490 | 16 |
| 321 | 20241218 | 135300 | 531144650 | 8500 | 8500 | 8500 | 8500 | 1 |
| 322 | 20241218 | 135200 | 531136150 | 8490 | 8490 | 8490 | 8490 | 0 |
| 323 | 20241218 | 135100 | 531136150 | 8490 | 8490 | 8490 | 8490 | 4 |
| 324 | 20241218 | 135000 | 531102190 | 8490 | 8490 | 8490 | 8490 | 15 |
| 325 | 20241218 | 134900 | 530974840 | 8490 | 8490 | 8490 | 8490 | 11 |
| 326 | 20241218 | 134800 | 530881450 | 8490 | 8490 | 8490 | 8490 | 9 |
| 327 | 20241218 | 134700 | 530805040 | 8490 | 8490 | 8490 | 8490 | 15 |
| 328 | 20241218 | 134600 | 530677690 | 8490 | 8490 | 8490 | 8490 | 529 |
| 329 | 20241218 | 134500 | 526186480 | 8490 | 8490 | 8490 | 8490 | 50 |
| 330 | 20241218 | 134400 | 525761980 | 8490 | 8490 | 8490 | 8490 | 34 |
| 331 | 20241218 | 134300 | 525473320 | 8490 | 8490 | 8490 | 8490 | 85 |
| 332 | 20241218 | 134200 | 524751670 | 8490 | 8490 | 8490 | 8490 | 192 |
| 333 | 20241218 | 134100 | 523121590 | 8490 | 8490 | 8490 | 8490 | 309 |
| 334 | 20241218 | 134000 | 520498180 | 8500 | 8500 | 8500 | 8490 | 1783 |
| 335 | 20241218 | 133900 | 505343700 | 8510 | 8510 | 8510 | 8510 | 1 |
| 336 | 20241218 | 133800 | 505335190 | 8510 | 8510 | 8510 | 8510 | 0 |
| 337 | 20241218 | 133700 | 505335190 | 8510 | 8510 | 8510 | 8510 | 0 |
| 338 | 20241218 | 133600 | 505335190 | 8510 | 8510 | 8510 | 8510 | 101 |
| 339 | 20241218 | 133500 | 504475680 | 8510 | 8510 | 8510 | 8510 | 0 |
| 340 | 20241218 | 133400 | 504475680 | 8510 | 8510 | 8510 | 8510 | 0 |
| 341 | 20241218 | 133300 | 504475680 | 8510 | 8510 | 8510 | 8510 | 524 |
| 342 | 20241218 | 133200 | 500016440 | 8510 | 8510 | 8510 | 8500 | 18 |
| 343 | 20241218 | 133100 | 499863420 | 8500 | 8500 | 8500 | 8500 | 409 |
| 344 | 20241218 | 133000 | 496386920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 345 | 20241218 | 132900 | 496386920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 346 | 20241218 | 132800 | 496386920 | 8500 | 8500 | 8500 | 8500 | 1 |
| 347 | 20241218 | 132700 | 496378420 | 8480 | 8480 | 8480 | 8480 | 1 |
| 348 | 20241218 | 132600 | 496369940 | 8500 | 8500 | 8500 | 8500 | 0 |
| 349 | 20241218 | 132500 | 496369940 | 8500 | 8500 | 8500 | 8500 | 0 |
| 350 | 20241218 | 132400 | 496369940 | 8500 | 8500 | 8500 | 8500 | 10 |
| 351 | 20241218 | 132300 | 496284940 | 8500 | 8500 | 8500 | 8500 | 0 |
| 352 | 20241218 | 132200 | 496284940 | 8500 | 8500 | 8500 | 8500 | 0 |
| 353 | 20241218 | 132100 | 496284940 | 8500 | 8500 | 8500 | 8500 | 1 |
| 354 | 20241218 | 132000 | 496276440 | 8490 | 8490 | 8490 | 8490 | 1 |
| 355 | 20241218 | 131900 | 496267950 | 8480 | 8480 | 8480 | 8480 | 0 |
| 356 | 20241218 | 131800 | 496267950 | 8480 | 8480 | 8480 | 8480 | 0 |
| 357 | 20241218 | 131700 | 496267950 | 8480 | 8480 | 8480 | 8480 | 0 |
| 358 | 20241218 | 131600 | 496267950 | 8480 | 8480 | 8480 | 8480 | 20 |
| 359 | 20241218 | 131500 | 496098350 | 8490 | 8490 | 8490 | 8490 | 0 |
| 360 | 20241218 | 131400 | 496098350 | 8490 | 8490 | 8490 | 8490 | 1 |
| 361 | 20241218 | 131300 | 496089860 | 8480 | 8480 | 8480 | 8480 | 0 |
| 362 | 20241218 | 131200 | 496089860 | 8480 | 8480 | 8480 | 8480 | 148 |
| 363 | 20241218 | 131100 | 494834820 | 8490 | 8490 | 8490 | 8470 | 584 |
| 364 | 20241218 | 131000 | 489885090 | 8490 | 8500 | 8500 | 8490 | 241 |
| 365 | 20241218 | 130900 | 487837810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 366 | 20241218 | 130800 | 487837810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 367 | 20241218 | 130700 | 487837810 | 8490 | 8490 | 8490 | 8490 | 88 |
| 368 | 20241218 | 130600 | 487090690 | 8490 | 8480 | 8490 | 8480 | 241 |
| 369 | 20241218 | 130500 | 485047000 | 8490 | 8490 | 8490 | 8490 | 694 |
| 370 | 20241218 | 130400 | 479154940 | 8490 | 8500 | 8500 | 8490 | 22 |
| 371 | 20241218 | 130300 | 478968150 | 8490 | 8500 | 8500 | 8490 | 25 |
| 372 | 20241218 | 130200 | 478755890 | 8490 | 8490 | 8490 | 8490 | 44 |
| 373 | 20241218 | 130100 | 478382330 | 8500 | 8500 | 8500 | 8500 | 1 |
| 374 | 20241218 | 130000 | 478373830 | 8500 | 8500 | 8500 | 8500 | 2 |
| 375 | 20241218 | 125900 | 478356830 | 8500 | 8500 | 8500 | 8500 | 1 |
| 376 | 20241218 | 125800 | 478348330 | 8500 | 8500 | 8500 | 8500 | 7 |
| 377 | 20241218 | 125700 | 478288830 | 8500 | 8500 | 8500 | 8500 | 0 |
| 378 | 20241218 | 125600 | 478288830 | 8500 | 8500 | 8500 | 8500 | 1 |
| 379 | 20241218 | 125500 | 478280330 | 8500 | 8500 | 8500 | 8490 | 254 |
| 380 | 20241218 | 125400 | 476123390 | 8500 | 8500 | 8500 | 8500 | 1 |
| 381 | 20241218 | 125300 | 476114890 | 8500 | 8500 | 8500 | 8500 | 54 |
| 382 | 20241218 | 125200 | 475655890 | 8500 | 8500 | 8500 | 8500 | 55 |
| 383 | 20241218 | 125100 | 475188390 | 8500 | 8510 | 8510 | 8500 | 301 |
| 384 | 20241218 | 125000 | 472629880 | 8500 | 8500 | 8500 | 8500 | 76 |
| 385 | 20241218 | 124900 | 471983880 | 8500 | 8490 | 8500 | 8490 | 249 |
| 386 | 20241218 | 124800 | 469869850 | 8500 | 8500 | 8510 | 8500 | 518 |
| 387 | 20241218 | 124700 | 465466840 | 8500 | 8500 | 8500 | 8500 | 18 |
| 388 | 20241218 | 124600 | 465313840 | 8510 | 8500 | 8510 | 8500 | 33 |
| 389 | 20241218 | 124500 | 465033330 | 8510 | 8510 | 8510 | 8510 | 0 |
| 390 | 20241218 | 124400 | 465033330 | 8510 | 8500 | 8510 | 8500 | 54 |
| 391 | 20241218 | 124300 | 464574310 | 8500 | 8510 | 8510 | 8500 | 20 |
| 392 | 20241218 | 124200 | 464404300 | 8500 | 8500 | 8500 | 8500 | 19 |
| 393 | 20241218 | 124100 | 464242800 | 8510 | 8510 | 8510 | 8510 | 1 |
| 394 | 20241218 | 124000 | 464234290 | 8500 | 8500 | 8500 | 8500 | 17 |
| 395 | 20241218 | 123900 | 464089790 | 8510 | 8500 | 8510 | 8500 | 21 |
| 396 | 20241218 | 123800 | 463911270 | 8500 | 8510 | 8510 | 8500 | 21 |
| 397 | 20241218 | 123700 | 463732760 | 8500 | 8500 | 8500 | 8500 | 18 |
| 398 | 20241218 | 123600 | 463579760 | 8510 | 8510 | 8510 | 8510 | 1 |
| 399 | 20241218 | 123500 | 463571250 | 8510 | 8510 | 8510 | 8510 | 0 |
| 400 | 20241218 | 123400 | 463571250 | 8510 | 8510 | 8510 | 8510 | 1 |
| 401 | 20241218 | 123300 | 463562740 | 8510 | 8510 | 8510 | 8500 | 217 |
| 402 | 20241218 | 123200 | 461716230 | 8510 | 8510 | 8510 | 8510 | 0 |
| 403 | 20241218 | 123100 | 461716230 | 8510 | 8510 | 8510 | 8510 | 202 |
| 404 | 20241218 | 123000 | 459997210 | 8520 | 8520 | 8520 | 8520 | 0 |
| 405 | 20241218 | 122900 | 459997210 | 8520 | 8520 | 8520 | 8520 | 1 |
| 406 | 20241218 | 122800 | 459988690 | 8520 | 8510 | 8520 | 8510 | 13 |
| 407 | 20241218 | 122700 | 459878050 | 8510 | 8510 | 8510 | 8510 | 200 |
| 408 | 20241218 | 122600 | 458176050 | 8510 | 8500 | 8510 | 8500 | 19 |
| 409 | 20241218 | 122500 | 458014540 | 8500 | 8500 | 8500 | 8500 | 32 |
| 410 | 20241218 | 122400 | 457742540 | 8510 | 8500 | 8510 | 8500 | 18 |
| 411 | 20241218 | 122300 | 457589530 | 8500 | 8510 | 8510 | 8500 | 20 |
| 412 | 20241218 | 122200 | 457419520 | 8510 | 8510 | 8510 | 8510 | 1 |
| 413 | 20241218 | 122100 | 457411010 | 8510 | 8510 | 8510 | 8510 | 1 |
| 414 | 20241218 | 122000 | 457402500 | 8510 | 8510 | 8510 | 8510 | 0 |
| 415 | 20241218 | 121900 | 457402500 | 8510 | 8510 | 8510 | 8510 | 59 |
| 416 | 20241218 | 121800 | 456900410 | 8500 | 8510 | 8510 | 8500 | 222 |
| 417 | 20241218 | 121700 | 455013390 | 8510 | 8510 | 8510 | 8510 | 0 |
| 418 | 20241218 | 121600 | 455013390 | 8510 | 8500 | 8510 | 8500 | 1109 |
| 419 | 20241218 | 121500 | 445586880 | 8500 | 8500 | 8500 | 8500 | 120 |
| 420 | 20241218 | 121400 | 444566880 | 8500 | 8510 | 8510 | 8500 | 24 |
| 421 | 20241218 | 121300 | 444362860 | 8510 | 8510 | 8510 | 8510 | 1 |
| 422 | 20241218 | 121200 | 444354350 | 8500 | 8500 | 8500 | 8500 | 405 |
| 423 | 20241218 | 121100 | 440911850 | 8510 | 8510 | 8510 | 8510 | 1 |
| 424 | 20241218 | 121000 | 440903340 | 8510 | 8510 | 8510 | 8510 | 27 |
| 425 | 20241218 | 120900 | 440673570 | 8520 | 8520 | 8520 | 8520 | 1 |
| 426 | 20241218 | 120800 | 440665050 | 8510 | 8520 | 8520 | 8510 | 75 |
| 427 | 20241218 | 120700 | 440026790 | 8520 | 8520 | 8520 | 8520 | 0 |
| 428 | 20241218 | 120600 | 440026790 | 8520 | 8520 | 8520 | 8520 | 2 |
| 429 | 20241218 | 120500 | 440009750 | 8510 | 8510 | 8510 | 8510 | 89 |
| 430 | 20241218 | 120400 | 439252360 | 8510 | 8510 | 8510 | 8510 | 102 |
| 431 | 20241218 | 120300 | 438384340 | 8500 | 8500 | 8510 | 8500 | 28 |
| 432 | 20241218 | 120200 | 438146330 | 8500 | 8500 | 8500 | 8500 | 0 |
| 433 | 20241218 | 120100 | 438146330 | 8500 | 8510 | 8510 | 8500 | 21 |
| 434 | 20241218 | 120000 | 437967820 | 8510 | 8500 | 8510 | 8500 | 30 |
| 435 | 20241218 | 115900 | 437712720 | 8510 | 8510 | 8510 | 8510 | 6 |
| 436 | 20241218 | 115800 | 437661660 | 8510 | 8510 | 8510 | 8510 | 1 |
| 437 | 20241218 | 115700 | 437653150 | 8500 | 8500 | 8500 | 8500 | 23 |
| 438 | 20241218 | 115600 | 437457650 | 8510 | 8510 | 8510 | 8510 | 3 |
| 439 | 20241218 | 115500 | 437432120 | 8500 | 8500 | 8500 | 8500 | 151 |
| 440 | 20241218 | 115400 | 436148620 | 8510 | 8510 | 8510 | 8500 | 31 |
| 441 | 20241218 | 115300 | 435885010 | 8520 | 8520 | 8520 | 8520 | 1 |
| 442 | 20241218 | 115200 | 435876490 | 8520 | 8520 | 8520 | 8520 | 2 |
| 443 | 20241218 | 115100 | 435859450 | 8540 | 8540 | 8540 | 8540 | 2 |
| 444 | 20241218 | 115000 | 435842370 | 8540 | 8540 | 8540 | 8540 | 1 |
| 445 | 20241218 | 114900 | 435833830 | 8540 | 8540 | 8540 | 8540 | 1 |
| 446 | 20241218 | 114800 | 435825290 | 8530 | 8530 | 8530 | 8530 | 93 |
| 447 | 20241218 | 114700 | 435032000 | 8520 | 8520 | 8520 | 8520 | 156 |
| 448 | 20241218 | 114600 | 433702880 | 8500 | 8490 | 8500 | 8490 | 128 |
| 449 | 20241218 | 114500 | 432615290 | 8490 | 8480 | 8490 | 8480 | 349 |
| 450 | 20241218 | 114400 | 429655230 | 8480 | 8480 | 8480 | 8480 | 3 |
| 451 | 20241218 | 114300 | 429629790 | 8480 | 8470 | 8480 | 8470 | 285 |
| 452 | 20241218 | 114200 | 427215630 | 8470 | 8470 | 8480 | 8470 | 367 |
| 453 | 20241218 | 114100 | 424106860 | 8480 | 8470 | 8480 | 8470 | 31 |
| 454 | 20241218 | 114000 | 423844260 | 8470 | 8470 | 8470 | 8470 | 1 |
| 455 | 20241218 | 113900 | 423835790 | 8480 | 8480 | 8480 | 8480 | 1 |
| 456 | 20241218 | 113800 | 423827310 | 8470 | 8480 | 8480 | 8470 | 34 |
| 457 | 20241218 | 113700 | 423539300 | 8480 | 8480 | 8480 | 8480 | 0 |
| 458 | 20241218 | 113600 | 423539300 | 8480 | 8480 | 8480 | 8480 | 7 |
| 459 | 20241218 | 113500 | 423479940 | 8480 | 8480 | 8480 | 8480 | 0 |
| 460 | 20241218 | 113400 | 423479940 | 8480 | 8480 | 8480 | 8480 | 1 |
| 461 | 20241218 | 113300 | 423471460 | 8470 | 8470 | 8470 | 8470 | 266 |
| 462 | 20241218 | 113200 | 421218440 | 8470 | 8470 | 8470 | 8470 | 50 |
| 463 | 20241218 | 113100 | 420794940 | 8470 | 8460 | 8470 | 8460 | 41 |
| 464 | 20241218 | 113000 | 420448060 | 8460 | 8460 | 8460 | 8460 | 263 |
| 465 | 20241218 | 112900 | 418223080 | 8470 | 8460 | 8470 | 8460 | 45 |
| 466 | 20241218 | 112800 | 417842280 | 8470 | 8470 | 8470 | 8470 | 1 |
| 467 | 20241218 | 112700 | 417833810 | 8460 | 8460 | 8460 | 8460 | 33 |
| 468 | 20241218 | 112600 | 417554630 | 8460 | 8460 | 8470 | 8460 | 537 |
| 469 | 20241218 | 112500 | 413011600 | 8460 | 8470 | 8470 | 8460 | 53 |
| 470 | 20241218 | 112400 | 412563210 | 8470 | 8460 | 8470 | 8460 | 29 |
| 471 | 20241218 | 112300 | 412317850 | 8470 | 8470 | 8470 | 8460 | 252 |
| 472 | 20241218 | 112200 | 410185910 | 8470 | 8470 | 8470 | 8470 | 13 |
| 473 | 20241218 | 112100 | 410075800 | 8470 | 8470 | 8470 | 8470 | 1 |
| 474 | 20241218 | 112000 | 410067330 | 8470 | 8470 | 8470 | 8470 | 76 |
| 475 | 20241218 | 111900 | 409423610 | 8480 | 8470 | 8480 | 8470 | 29 |
| 476 | 20241218 | 111800 | 409177970 | 8480 | 8480 | 8480 | 8480 | 1 |
| 477 | 20241218 | 111700 | 409169490 | 8470 | 8470 | 8470 | 8470 | 100 |
| 478 | 20241218 | 111600 | 408322490 | 8480 | 8470 | 8480 | 8470 | 298 |
| 479 | 20241218 | 111500 | 405798410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 480 | 20241218 | 111400 | 405798410 | 8470 | 8460 | 8470 | 8460 | 19 |
| 481 | 20241218 | 111300 | 405637520 | 8480 | 8480 | 8480 | 8480 | 5 |
| 482 | 20241218 | 111200 | 405595120 | 8480 | 8480 | 8480 | 8480 | 300 |
| 483 | 20241218 | 111100 | 403051120 | 8490 | 8490 | 8490 | 8490 | 1 |
| 484 | 20241218 | 111000 | 403042630 | 8480 | 8480 | 8480 | 8480 | 300 |
| 485 | 20241218 | 110900 | 400498630 | 8480 | 8480 | 8480 | 8480 | 7 |
| 486 | 20241218 | 110800 | 400439270 | 8480 | 8480 | 8480 | 8480 | 40 |
| 487 | 20241218 | 110700 | 400100070 | 8460 | 8480 | 8480 | 8460 | 2000 |
| 488 | 20241218 | 110600 | 383166950 | 8490 | 8490 | 8490 | 8490 | 1 |
| 489 | 20241218 | 110500 | 383158460 | 8490 | 8490 | 8490 | 8490 | 51 |
| 490 | 20241218 | 110400 | 382725470 | 8480 | 8490 | 8490 | 8480 | 467 |
| 491 | 20241218 | 110300 | 378765300 | 8490 | 8490 | 8490 | 8490 | 50 |
| 492 | 20241218 | 110200 | 378340800 | 8500 | 8490 | 8500 | 8480 | 646 |
| 493 | 20241218 | 110100 | 372856280 | 8500 | 8500 | 8500 | 8500 | 1 |
| 494 | 20241218 | 110000 | 372847780 | 8490 | 8490 | 8490 | 8490 | 31 |
| 495 | 20241218 | 105900 | 372584590 | 8500 | 8490 | 8500 | 8490 | 13 |
| 496 | 20241218 | 105800 | 372474210 | 8490 | 8490 | 8490 | 8490 | 27 |
| 497 | 20241218 | 105700 | 372244980 | 8500 | 8500 | 8500 | 8490 | 135 |
| 498 | 20241218 | 105600 | 371098800 | 8500 | 8500 | 8500 | 8500 | 3 |
| 499 | 20241218 | 105500 | 371073300 | 8500 | 8500 | 8500 | 8500 | 0 |
| 500 | 20241218 | 105400 | 371073300 | 8500 | 8500 | 8500 | 8490 | 528 |
| 501 | 20241218 | 105300 | 366585460 | 8500 | 8490 | 8500 | 8490 | 37 |
| 502 | 20241218 | 105200 | 366271300 | 8500 | 8490 | 8500 | 8490 | 19 |
| 503 | 20241218 | 105100 | 366109980 | 8500 | 8510 | 8510 | 8500 | 11 |
| 504 | 20241218 | 105000 | 366016470 | 8500 | 8500 | 8500 | 8500 | 29 |
| 505 | 20241218 | 104900 | 365769970 | 8510 | 8500 | 8510 | 8500 | 172 |
| 506 | 20241218 | 104800 | 364307960 | 8510 | 8510 | 8510 | 8510 | 0 |
| 507 | 20241218 | 104700 | 364307960 | 8510 | 8510 | 8510 | 8510 | 51 |
| 508 | 20241218 | 104600 | 363873950 | 8510 | 8500 | 8510 | 8500 | 355 |
| 509 | 20241218 | 104500 | 360856440 | 8500 | 8500 | 8500 | 8500 | 0 |
| 510 | 20241218 | 104400 | 360856440 | 8500 | 8500 | 8500 | 8500 | 24 |
| 511 | 20241218 | 104300 | 360652440 | 8480 | 8490 | 8490 | 8480 | 322 |
| 512 | 20241218 | 104200 | 357920670 | 8510 | 8510 | 8510 | 8500 | 25 |
| 513 | 20241218 | 104100 | 357708130 | 8510 | 8510 | 8510 | 8510 | 1 |
| 514 | 20241218 | 104000 | 357699620 | 8510 | 8500 | 8510 | 8500 | 521 |
| 515 | 20241218 | 103900 | 353270920 | 8500 | 8500 | 8500 | 8490 | 119 |
| 516 | 20241218 | 103800 | 352260440 | 8520 | 8520 | 8520 | 8520 | 0 |
| 517 | 20241218 | 103700 | 352260440 | 8520 | 8500 | 8520 | 8500 | 6 |
| 518 | 20241218 | 103600 | 352209380 | 8540 | 8500 | 8540 | 8500 | 1001 |
| 519 | 20241218 | 103500 | 343696540 | 8500 | 8470 | 8500 | 8470 | 537 |
| 520 | 20241218 | 103400 | 339144750 | 8460 | 8470 | 8470 | 8460 | 1698 |
| 521 | 20241218 | 103300 | 324779620 | 8480 | 8480 | 8480 | 8470 | 351 |
| 522 | 20241218 | 103200 | 321806600 | 8490 | 8490 | 8490 | 8480 | 601 |
| 523 | 20241218 | 103100 | 316708460 | 8510 | 8500 | 8510 | 8490 | 694 |
| 524 | 20241218 | 103000 | 310812100 | 8500 | 8500 | 8500 | 8500 | 72 |
| 525 | 20241218 | 102900 | 310200100 | 8500 | 8500 | 8500 | 8500 | 25 |
| 526 | 20241218 | 102800 | 309987600 | 8500 | 8500 | 8500 | 8500 | 290 |
| 527 | 20241218 | 102700 | 307522600 | 8500 | 8500 | 8500 | 8500 | 203 |
| 528 | 20241218 | 102600 | 305797100 | 8490 | 8500 | 8500 | 8490 | 7 |
| 529 | 20241218 | 102500 | 305737610 | 8490 | 8490 | 8490 | 8490 | 0 |
| 530 | 20241218 | 102400 | 305737610 | 8490 | 8480 | 8500 | 8480 | 89 |
| 531 | 20241218 | 102300 | 304982300 | 8480 | 8500 | 8500 | 8480 | 264 |
| 532 | 20241218 | 102200 | 302741430 | 8510 | 8490 | 8510 | 8490 | 59 |
| 533 | 20241218 | 102100 | 302240380 | 8490 | 8510 | 8530 | 8490 | 3696 |
| 534 | 20241218 | 102000 | 270841220 | 8510 | 8530 | 8530 | 8500 | 4053 |
| 535 | 20241218 | 101900 | 236312520 | 8550 | 8550 | 8550 | 8550 | 2 |
| 536 | 20241218 | 101800 | 236295420 | 8530 | 8550 | 8550 | 8530 | 320 |
| 537 | 20241218 | 101700 | 233565800 | 8550 | 8540 | 8550 | 8540 | 23 |
| 538 | 20241218 | 101600 | 233369370 | 8540 | 8570 | 8570 | 8540 | 216 |
| 539 | 20241218 | 101500 | 231522550 | 8540 | 8590 | 8590 | 8540 | 2762 |
| 540 | 20241218 | 101400 | 207900050 | 8580 | 8570 | 8580 | 8570 | 298 |
| 541 | 20241218 | 101300 | 205345080 | 8570 | 8570 | 8570 | 8570 | 13 |
| 542 | 20241218 | 101200 | 205233670 | 8570 | 8570 | 8570 | 8570 | 1 |
| 543 | 20241218 | 101100 | 205225100 | 8560 | 8540 | 8560 | 8540 | 1233 |
| 544 | 20241218 | 101000 | 194685740 | 8540 | 8540 | 8540 | 8530 | 158 |
| 545 | 20241218 | 100900 | 193337890 | 8540 | 8550 | 8550 | 8540 | 126 |
| 546 | 20241218 | 100800 | 192261730 | 8540 | 8540 | 8550 | 8540 | 25 |
| 547 | 20241218 | 100700 | 192048220 | 8560 | 8560 | 8560 | 8560 | 3 |
| 548 | 20241218 | 100600 | 192022540 | 8550 | 8570 | 8570 | 8550 | 1499 |
| 549 | 20241218 | 100500 | 179199620 | 8560 | 8580 | 8580 | 8560 | 103 |
| 550 | 20241218 | 100400 | 178317400 | 8560 | 8580 | 8580 | 8560 | 346 |
| 551 | 20241218 | 100300 | 175353030 | 8580 | 8570 | 8580 | 8570 | 720 |
| 552 | 20241218 | 100200 | 169180630 | 8570 | 8590 | 8590 | 8570 | 633 |
| 553 | 20241218 | 100100 | 163754430 | 8590 | 8600 | 8600 | 8590 | 45 |
| 554 | 20241218 | 100000 | 163367860 | 8610 | 8610 | 8610 | 8610 | 1 |
| 555 | 20241218 | 095900 | 163359250 | 8620 | 8610 | 8620 | 8590 | 2064 |
| 556 | 20241218 | 095800 | 145612180 | 8620 | 8620 | 8620 | 8620 | 120 |
| 557 | 20241218 | 095700 | 144577780 | 8640 | 8630 | 8640 | 8630 | 191 |
| 558 | 20241218 | 095600 | 142929440 | 8640 | 8640 | 8640 | 8640 | 1 |
| 559 | 20241218 | 095500 | 142920800 | 8640 | 8620 | 8640 | 8600 | 1287 |
| 560 | 20241218 | 095400 | 131818550 | 8620 | 8620 | 8630 | 8620 | 346 |
| 561 | 20241218 | 095300 | 128835970 | 8630 | 8640 | 8640 | 8630 | 325 |
| 562 | 20241218 | 095200 | 126031110 | 8650 | 8640 | 8650 | 8640 | 360 |
| 563 | 20241218 | 095100 | 122919760 | 8650 | 8680 | 8680 | 8650 | 2556 |
| 564 | 20241218 | 095000 | 100795670 | 8680 | 8680 | 8680 | 8680 | 0 |
| 565 | 20241218 | 094900 | 100795670 | 8680 | 8670 | 8680 | 8670 | 12 |
| 566 | 20241218 | 094800 | 100691590 | 8670 | 8670 | 8670 | 8670 | 2 |
| 567 | 20241218 | 094700 | 100674250 | 8680 | 8670 | 8680 | 8670 | 990 |
| 568 | 20241218 | 094600 | 92090940 | 8680 | 8680 | 8680 | 8680 | 1 |
| 569 | 20241218 | 094500 | 92082260 | 8680 | 8680 | 8680 | 8680 | 0 |
| 570 | 20241218 | 094400 | 92082260 | 8680 | 8680 | 8680 | 8680 | 2 |
| 571 | 20241218 | 094300 | 92064900 | 8680 | 8680 | 8680 | 8680 | 0 |
| 572 | 20241218 | 094200 | 92064900 | 8680 | 8680 | 8680 | 8680 | 21 |
| 573 | 20241218 | 094100 | 91882620 | 8680 | 8670 | 8680 | 8670 | 2 |
| 574 | 20241218 | 094000 | 91865270 | 8670 | 8680 | 8680 | 8670 | 577 |
| 575 | 20241218 | 093900 | 86862210 | 8680 | 8690 | 8690 | 8670 | 278 |
| 576 | 20241218 | 093800 | 84451880 | 8670 | 8700 | 8700 | 8670 | 970 |
| 577 | 20241218 | 093700 | 76014980 | 8700 | 8700 | 8700 | 8700 | 2 |
| 578 | 20241218 | 093600 | 75997580 | 8660 | 8710 | 8710 | 8660 | 248 |
| 579 | 20241218 | 093500 | 73845690 | 8690 | 8710 | 8710 | 8690 | 850 |
| 580 | 20241218 | 093400 | 66449930 | 8710 | 8750 | 8750 | 8710 | 731 |
| 581 | 20241218 | 093300 | 60076780 | 8750 | 8750 | 8750 | 8750 | 0 |
| 582 | 20241218 | 093200 | 60076780 | 8750 | 8750 | 8750 | 8750 | 0 |
| 583 | 20241218 | 093100 | 60076780 | 8750 | 8750 | 8750 | 8750 | 1 |
| 584 | 20241218 | 093000 | 60068030 | 8720 | 8750 | 8750 | 8720 | 26 |
| 585 | 20241218 | 092900 | 59841280 | 8720 | 8720 | 8720 | 8720 | 0 |
| 586 | 20241218 | 092800 | 59841280 | 8720 | 8720 | 8720 | 8720 | 152 |
| 587 | 20241218 | 092700 | 58515840 | 8750 | 8720 | 8750 | 8710 | 235 |
| 588 | 20241218 | 092600 | 56467840 | 8710 | 8750 | 8750 | 8710 | 189 |
| 589 | 20241218 | 092500 | 54816790 | 8720 | 8730 | 8740 | 8720 | 277 |
| 590 | 20241218 | 092400 | 52396460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 591 | 20241218 | 092300 | 52396460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 592 | 20241218 | 092200 | 52396460 | 8710 | 8710 | 8710 | 8710 | 0 |
| 593 | 20241218 | 092100 | 52396460 | 8710 | 8730 | 8730 | 8700 | 1762 |
| 594 | 20241218 | 092000 | 37044470 | 8710 | 8770 | 8770 | 8710 | 2793 |
| 595 | 20241218 | 091900 | 12608310 | 8780 | 8780 | 8780 | 8780 | 0 |
| 596 | 20241218 | 091800 | 12608310 | 8780 | 8780 | 8780 | 8780 | 0 |
| 597 | 20241218 | 091700 | 12608310 | 8780 | 8780 | 8780 | 8780 | 5 |
| 598 | 20241218 | 091600 | 12564410 | 8780 | 8780 | 8780 | 8780 | 1 |
| 599 | 20241218 | 091500 | 12555630 | 8760 | 8760 | 8780 | 8760 | 90 |
| 600 | 20241218 | 091400 | 11766650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 601 | 20241218 | 091300 | 11766650 | 8780 | 8780 | 8780 | 8780 | 35 |
| 602 | 20241218 | 091200 | 11459350 | 8770 | 8780 | 8780 | 8770 | 193 |
| 603 | 20241218 | 091100 | 9765810 | 8780 | 8780 | 8780 | 8780 | 75 |
| 604 | 20241218 | 091000 | 9107310 | 8780 | 8790 | 8790 | 8780 | 137 |
| 605 | 20241218 | 090900 | 7903420 | 8790 | 8790 | 8790 | 8790 | 0 |
| 606 | 20241218 | 090800 | 7903420 | 8790 | 8800 | 8840 | 8790 | 434 |
| 607 | 20241218 | 090700 | 4083700 | 8850 | 8850 | 8850 | 8850 | 5 |
| 608 | 20241218 | 090600 | 4039450 | 8800 | 8800 | 8800 | 8800 | 0 |
| 609 | 20241218 | 090500 | 4039450 | 8800 | 8800 | 8850 | 8800 | 91 |
| 610 | 20241218 | 090400 | 3237700 | 8800 | 8800 | 8800 | 8800 | 123 |
| 611 | 20241218 | 090300 | 2155300 | 8800 | 8830 | 8850 | 8800 | 220 |
| 612 | 20241218 | 090200 | 212400 | 8850 | 8850 | 8850 | 8850 | 0 |
| 613 | 20241218 | 090100 | 212400 | 8850 | 8850 | 8850 | 8850 | 12 |
| 614 | 20241218 | 090000 | 106200 | 8850 | 8850 | 8850 | 8850 | 12 |