30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 3 | 20241209 | 192500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20241209 | 192400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20241209 | 192300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20241209 | 192200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20241209 | 192100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20241209 | 192000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20241209 | 191900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20241209 | 191800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20241209 | 191700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20241209 | 191600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20241209 | 191500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20241209 | 191400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20241209 | 191300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20241209 | 191200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20241209 | 191100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20241209 | 191000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20241209 | 190900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20241209 | 190800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20241209 | 190700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20241209 | 190600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20241209 | 190500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20241209 | 190400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20241209 | 190300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20241209 | 190200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20241209 | 190100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20241209 | 190000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20241209 | 185900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20241209 | 185800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20241209 | 185700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20241209 | 185600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 33 | 20241209 | 185500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20241209 | 185400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20241209 | 185300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20241209 | 185200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20241209 | 185100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20241209 | 185000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20241209 | 184900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20241209 | 184800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20241209 | 184700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20241209 | 184600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20241209 | 184500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20241209 | 184400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20241209 | 184300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20241209 | 184200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20241209 | 184100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20241209 | 184000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20241209 | 183900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20241209 | 183800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20241209 | 183700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20241209 | 183600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20241209 | 183500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20241209 | 183400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20241209 | 183300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20241209 | 183200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20241209 | 183100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20241209 | 183000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20241209 | 182900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20241209 | 182800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20241209 | 182700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20241209 | 182600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 63 | 20241209 | 182500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20241209 | 182400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20241209 | 182300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20241209 | 182200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20241209 | 182100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20241209 | 182000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20241209 | 181900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20241209 | 181800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20241209 | 181700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20241209 | 181600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20241209 | 181500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20241209 | 181400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20241209 | 181300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20241209 | 181200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20241209 | 181100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20241209 | 181000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20241209 | 180900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20241209 | 180800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20241209 | 180700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20241209 | 180600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20241209 | 180500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20241209 | 180400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20241209 | 180300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20241209 | 180200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20241209 | 180100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20241209 | 180000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20241209 | 175900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20241209 | 175800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20241209 | 175700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20241209 | 175600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 93 | 20241209 | 175500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20241209 | 175400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20241209 | 175300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20241209 | 175200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20241209 | 175100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20241209 | 175000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20241209 | 174900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20241209 | 174800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20241209 | 174700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20241209 | 174600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20241209 | 174500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20241209 | 174400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20241209 | 174300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20241209 | 174200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20241209 | 174100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20241209 | 174000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20241209 | 173900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20241209 | 173800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20241209 | 173700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20241209 | 173600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20241209 | 173500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20241209 | 173400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20241209 | 173300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20241209 | 173200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20241209 | 173100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20241209 | 173000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20241209 | 172900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20241209 | 172800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20241209 | 172700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20241209 | 172600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 123 | 20241209 | 172500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20241209 | 172400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20241209 | 172300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20241209 | 172200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20241209 | 172100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20241209 | 172000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20241209 | 171900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20241209 | 171800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20241209 | 171700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20241209 | 171600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20241209 | 171500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20241209 | 171400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20241209 | 171300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20241209 | 171200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20241209 | 171100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20241209 | 171000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20241209 | 170900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20241209 | 170800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20241209 | 170700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20241209 | 170600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20241209 | 170500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20241209 | 170400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20241209 | 170300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20241209 | 170200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20241209 | 170100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20241209 | 170000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20241209 | 165900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20241209 | 165800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20241209 | 165700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20241209 | 165600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 153 | 20241209 | 165500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20241209 | 165400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20241209 | 165300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20241209 | 165200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20241209 | 165100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20241209 | 165000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20241209 | 164900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20241209 | 164800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20241209 | 164700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20241209 | 164600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20241209 | 164500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20241209 | 164400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20241209 | 164300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20241209 | 164200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20241209 | 164100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20241209 | 164000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20241209 | 163900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20241209 | 163800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20241209 | 163700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20241209 | 163600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20241209 | 163500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20241209 | 163400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20241209 | 163300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20241209 | 163200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20241209 | 163100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20241209 | 163000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20241209 | 162900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20241209 | 162800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20241209 | 162700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20241209 | 162600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 183 | 20241209 | 162500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20241209 | 162400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20241209 | 162300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20241209 | 162200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20241209 | 162100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20241209 | 162000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20241209 | 161900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20241209 | 161800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20241209 | 161700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20241209 | 161600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20241209 | 161500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20241209 | 161400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20241209 | 161300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20241209 | 161200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20241209 | 161100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20241209 | 161000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20241209 | 160900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20241209 | 160800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20241209 | 160700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20241209 | 160600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20241209 | 160500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20241209 | 160400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20241209 | 160300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20241209 | 160200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 207 | 20241209 | 160100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 208 | 20241209 | 160000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20241209 | 155900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20241209 | 155800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20241209 | 155700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20241209 | 155600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 213 | 20241209 | 155500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20241209 | 155400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20241209 | 155300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20241209 | 155200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20241209 | 155100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20241209 | 155000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20241209 | 154900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 220 | 20241209 | 154800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 221 | 20241209 | 154700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20241209 | 154600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 223 | 20241209 | 154500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 224 | 20241209 | 154400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 225 | 20241209 | 154300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 226 | 20241209 | 154200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 227 | 20241209 | 154100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 228 | 20241209 | 154000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 229 | 20241209 | 153900 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 230 | 20241209 | 153800 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 231 | 20241209 | 153700 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 232 | 20241209 | 153600 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 233 | 20241209 | 153500 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 234 | 20241209 | 153400 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 235 | 20241209 | 153300 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 236 | 20241209 | 153200 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 237 | 20241209 | 153100 | 632580685 | 2505 | 2505 | 2505 | 2505 | 0 |
| 238 | 20241209 | 153000 | 632580685 | 2505 | 2505 | 2505 | 2505 | 5036 |
| 239 | 20241209 | 152900 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 240 | 20241209 | 152800 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 241 | 20241209 | 152700 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 242 | 20241209 | 152600 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 243 | 20241209 | 152500 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 244 | 20241209 | 152400 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 245 | 20241209 | 152300 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 246 | 20241209 | 152200 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 247 | 20241209 | 152100 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 248 | 20241209 | 152000 | 619965505 | 2575 | 2575 | 2575 | 2575 | 0 |
| 249 | 20241209 | 151900 | 619965505 | 2575 | 2535 | 2575 | 2535 | 822 |
| 250 | 20241209 | 151800 | 617859615 | 2535 | 2535 | 2545 | 2520 | 594 |
| 251 | 20241209 | 151700 | 616353215 | 2535 | 2515 | 2535 | 2515 | 270 |
| 252 | 20241209 | 151600 | 615668805 | 2515 | 2530 | 2535 | 2515 | 142 |
| 253 | 20241209 | 151500 | 615310995 | 2515 | 2515 | 2520 | 2515 | 205 |
| 254 | 20241209 | 151400 | 614795415 | 2515 | 2515 | 2515 | 2515 | 130 |
| 255 | 20241209 | 151300 | 614468465 | 2515 | 2530 | 2530 | 2515 | 12 |
| 256 | 20241209 | 151200 | 614438135 | 2505 | 2510 | 2535 | 2505 | 764 |
| 257 | 20241209 | 151100 | 612523515 | 2535 | 2510 | 2535 | 2505 | 980 |
| 258 | 20241209 | 151000 | 610067760 | 2505 | 2540 | 2540 | 2505 | 241 |
| 259 | 20241209 | 150900 | 609457915 | 2540 | 2535 | 2540 | 2520 | 376 |
| 260 | 20241209 | 150800 | 608503595 | 2520 | 2520 | 2520 | 2520 | 2 |
| 261 | 20241209 | 150700 | 608498555 | 2540 | 2505 | 2540 | 2505 | 1667 |
| 262 | 20241209 | 150600 | 604320870 | 2505 | 2500 | 2505 | 2475 | 562 |
| 263 | 20241209 | 150500 | 602914090 | 2500 | 2485 | 2500 | 2475 | 137 |
| 264 | 20241209 | 150400 | 602572950 | 2475 | 2490 | 2490 | 2475 | 479 |
| 265 | 20241209 | 150300 | 601384485 | 2490 | 2490 | 2490 | 2490 | 2 |
| 266 | 20241209 | 150200 | 601379505 | 2490 | 2490 | 2490 | 2490 | 224 |
| 267 | 20241209 | 150100 | 600821745 | 2490 | 2500 | 2500 | 2490 | 13 |
| 268 | 20241209 | 150000 | 600789275 | 2490 | 2500 | 2505 | 2490 | 346 |
| 269 | 20241209 | 145900 | 599924200 | 2490 | 2490 | 2490 | 2490 | 2 |
| 270 | 20241209 | 145800 | 599919220 | 2475 | 2475 | 2475 | 2475 | 5 |
| 271 | 20241209 | 145700 | 599906845 | 2475 | 2500 | 2500 | 2475 | 113 |
| 272 | 20241209 | 145600 | 599624420 | 2465 | 2465 | 2465 | 2460 | 510 |
| 273 | 20241209 | 145500 | 598367320 | 2465 | 2520 | 2520 | 2465 | 4390 |
| 274 | 20241209 | 145400 | 587407790 | 2520 | 2535 | 2535 | 2520 | 1216 |
| 275 | 20241209 | 145300 | 584327685 | 2535 | 2535 | 2535 | 2535 | 32 |
| 276 | 20241209 | 145200 | 584246565 | 2535 | 2540 | 2540 | 2535 | 937 |
| 277 | 20241209 | 145100 | 581870505 | 2540 | 2570 | 2585 | 2540 | 413 |
| 278 | 20241209 | 145000 | 580809100 | 2535 | 2575 | 2575 | 2535 | 1572 |
| 279 | 20241209 | 144900 | 576798830 | 2575 | 2560 | 2600 | 2550 | 2153 |
| 280 | 20241209 | 144800 | 571238635 | 2560 | 2560 | 2580 | 2535 | 2679 |
| 281 | 20241209 | 144700 | 564379530 | 2560 | 2540 | 2560 | 2535 | 2424 |
| 282 | 20241209 | 144600 | 558195765 | 2530 | 2530 | 2530 | 2520 | 1302 |
| 283 | 20241209 | 144500 | 554901745 | 2530 | 2520 | 2530 | 2520 | 1629 |
| 284 | 20241209 | 144400 | 550792675 | 2520 | 2510 | 2520 | 2500 | 737 |
| 285 | 20241209 | 144300 | 548940285 | 2495 | 2505 | 2510 | 2495 | 6 |
| 286 | 20241209 | 144200 | 548925280 | 2495 | 2495 | 2505 | 2495 | 11 |
| 287 | 20241209 | 144100 | 548897805 | 2495 | 2495 | 2500 | 2495 | 184 |
| 288 | 20241209 | 144000 | 548438705 | 2495 | 2480 | 2495 | 2480 | 28 |
| 289 | 20241209 | 143900 | 548368890 | 2480 | 2490 | 2505 | 2480 | 304 |
| 290 | 20241209 | 143800 | 547609065 | 2480 | 2480 | 2480 | 2480 | 2 |
| 291 | 20241209 | 143700 | 547604105 | 2475 | 2490 | 2490 | 2475 | 7 |
| 292 | 20241209 | 143600 | 547586700 | 2485 | 2490 | 2490 | 2475 | 16 |
| 293 | 20241209 | 143500 | 547546910 | 2475 | 2475 | 2475 | 2475 | 3 |
| 294 | 20241209 | 143400 | 547539485 | 2475 | 2485 | 2490 | 2475 | 102 |
| 295 | 20241209 | 143300 | 547285800 | 2475 | 2475 | 2480 | 2475 | 7 |
| 296 | 20241209 | 143200 | 547268455 | 2475 | 2475 | 2475 | 2465 | 202 |
| 297 | 20241209 | 143100 | 546769635 | 2475 | 2475 | 2475 | 2475 | 2 |
| 298 | 20241209 | 143000 | 546764685 | 2475 | 2495 | 2495 | 2475 | 4 |
| 299 | 20241209 | 142900 | 546754745 | 2490 | 2490 | 2490 | 2475 | 27 |
| 300 | 20241209 | 142800 | 546687545 | 2475 | 2475 | 2475 | 2475 | 3 |
| 301 | 20241209 | 142700 | 546680120 | 2485 | 2475 | 2485 | 2475 | 6 |
| 302 | 20241209 | 142600 | 546665230 | 2475 | 2475 | 2475 | 2475 | 2 |
| 303 | 20241209 | 142500 | 546660280 | 2475 | 2485 | 2485 | 2475 | 2 |
| 304 | 20241209 | 142400 | 546655320 | 2485 | 2485 | 2485 | 2485 | 7 |
| 305 | 20241209 | 142300 | 546637925 | 2485 | 2485 | 2485 | 2485 | 2 |
| 306 | 20241209 | 142200 | 546632955 | 2480 | 2485 | 2485 | 2480 | 7 |
| 307 | 20241209 | 142100 | 546615570 | 2485 | 2505 | 2505 | 2485 | 4 |
| 308 | 20241209 | 142000 | 546605610 | 2485 | 2485 | 2485 | 2485 | 2 |
| 309 | 20241209 | 141900 | 546600640 | 2485 | 2485 | 2485 | 2485 | 27 |
| 310 | 20241209 | 141800 | 546533545 | 2485 | 2490 | 2490 | 2485 | 102 |
| 311 | 20241209 | 141700 | 546279590 | 2490 | 2490 | 2490 | 2490 | 2 |
| 312 | 20241209 | 141600 | 546274610 | 2490 | 2490 | 2490 | 2490 | 2 |
| 313 | 20241209 | 141500 | 546269630 | 2490 | 2490 | 2490 | 2490 | 2 |
| 314 | 20241209 | 141400 | 546264650 | 2490 | 2490 | 2490 | 2490 | 3 |
| 315 | 20241209 | 141300 | 546257180 | 2510 | 2475 | 2510 | 2475 | 946 |
| 316 | 20241209 | 141200 | 543908680 | 2475 | 2460 | 2475 | 2460 | 305 |
| 317 | 20241209 | 141100 | 543158340 | 2460 | 2470 | 2470 | 2460 | 9 |
| 318 | 20241209 | 141000 | 543136150 | 2460 | 2460 | 2460 | 2460 | 3 |
| 319 | 20241209 | 140900 | 543128770 | 2460 | 2460 | 2460 | 2460 | 5 |
| 320 | 20241209 | 140800 | 543116470 | 2470 | 2460 | 2470 | 2460 | 3 |
| 321 | 20241209 | 140700 | 543109080 | 2460 | 2460 | 2460 | 2460 | 9 |
| 322 | 20241209 | 140600 | 543086940 | 2460 | 2460 | 2460 | 2460 | 2 |
| 323 | 20241209 | 140500 | 543082020 | 2460 | 2460 | 2475 | 2460 | 13 |
| 324 | 20241209 | 140400 | 543049890 | 2460 | 2460 | 2460 | 2460 | 2 |
| 325 | 20241209 | 140300 | 543044970 | 2460 | 2460 | 2460 | 2460 | 2 |
| 326 | 20241209 | 140200 | 543040050 | 2460 | 2460 | 2460 | 2460 | 2 |
| 327 | 20241209 | 140100 | 543035130 | 2460 | 2460 | 2460 | 2460 | 3 |
| 328 | 20241209 | 140000 | 543027750 | 2460 | 2460 | 2460 | 2460 | 3 |
| 329 | 20241209 | 135900 | 543020370 | 2460 | 2460 | 2460 | 2460 | 2 |
| 330 | 20241209 | 135800 | 543015450 | 2460 | 2480 | 2480 | 2460 | 807 |
| 331 | 20241209 | 135700 | 541014210 | 2480 | 2480 | 2480 | 2480 | 2 |
| 332 | 20241209 | 135600 | 541009250 | 2480 | 2480 | 2480 | 2480 | 3 |
| 333 | 20241209 | 135500 | 541001810 | 2480 | 2485 | 2485 | 2480 | 47 |
| 334 | 20241209 | 135400 | 540885215 | 2485 | 2500 | 2500 | 2485 | 202 |
| 335 | 20241209 | 135300 | 540380245 | 2500 | 2485 | 2500 | 2485 | 3 |
| 336 | 20241209 | 135200 | 540372775 | 2485 | 2490 | 2490 | 2485 | 3 |
| 337 | 20241209 | 135100 | 540365310 | 2500 | 2485 | 2500 | 2480 | 372 |
| 338 | 20241209 | 135000 | 539440600 | 2485 | 2480 | 2485 | 2480 | 41 |
| 339 | 20241209 | 134900 | 539338880 | 2520 | 2455 | 2520 | 2455 | 451 |
| 340 | 20241209 | 134800 | 538218130 | 2455 | 2455 | 2455 | 2445 | 1616 |
| 341 | 20241209 | 134700 | 534250865 | 2450 | 2450 | 2450 | 2450 | 782 |
| 342 | 20241209 | 134600 | 532334965 | 2450 | 2455 | 2455 | 2450 | 21 |
| 343 | 20241209 | 134500 | 532283465 | 2455 | 2455 | 2460 | 2450 | 988 |
| 344 | 20241209 | 134400 | 529857725 | 2455 | 2460 | 2460 | 2455 | 385 |
| 345 | 20241209 | 134300 | 528911580 | 2460 | 2470 | 2470 | 2460 | 487 |
| 346 | 20241209 | 134200 | 527712275 | 2470 | 2475 | 2475 | 2470 | 195 |
| 347 | 20241209 | 134100 | 527229660 | 2475 | 2475 | 2475 | 2475 | 29 |
| 348 | 20241209 | 134000 | 527157885 | 2475 | 2485 | 2485 | 2475 | 219 |
| 349 | 20241209 | 133900 | 526613690 | 2480 | 2485 | 2485 | 2480 | 1050 |
| 350 | 20241209 | 133800 | 524006415 | 2485 | 2495 | 2495 | 2485 | 1104 |
| 351 | 20241209 | 133700 | 521258350 | 2495 | 2495 | 2495 | 2495 | 2 |
| 352 | 20241209 | 133600 | 521253360 | 2495 | 2520 | 2520 | 2490 | 6993 |
| 353 | 20241209 | 133500 | 503736365 | 2520 | 2520 | 2520 | 2520 | 2 |
| 354 | 20241209 | 133400 | 503731325 | 2515 | 2525 | 2525 | 2515 | 1005 |
| 355 | 20241209 | 133300 | 501200305 | 2520 | 2535 | 2535 | 2520 | 3 |
| 356 | 20241209 | 133200 | 501192730 | 2520 | 2525 | 2525 | 2520 | 409 |
| 357 | 20241209 | 133100 | 500161445 | 2525 | 2525 | 2525 | 2525 | 3 |
| 358 | 20241209 | 133000 | 500153870 | 2525 | 2530 | 2530 | 2525 | 302 |
| 359 | 20241209 | 132900 | 499390700 | 2530 | 2540 | 2540 | 2530 | 83 |
| 360 | 20241209 | 132800 | 499180500 | 2530 | 2530 | 2530 | 2530 | 170 |
| 361 | 20241209 | 132700 | 498750400 | 2535 | 2540 | 2540 | 2535 | 699 |
| 362 | 20241209 | 132600 | 496978120 | 2540 | 2535 | 2540 | 2530 | 281 |
| 363 | 20241209 | 132500 | 496265075 | 2535 | 2535 | 2540 | 2535 | 13 |
| 364 | 20241209 | 132400 | 496232115 | 2535 | 2540 | 2540 | 2535 | 4 |
| 365 | 20241209 | 132300 | 496221970 | 2535 | 2535 | 2540 | 2535 | 16 |
| 366 | 20241209 | 132200 | 496181405 | 2535 | 2535 | 2535 | 2535 | 2 |
| 367 | 20241209 | 132100 | 496176335 | 2535 | 2535 | 2535 | 2535 | 2 |
| 368 | 20241209 | 132000 | 496171265 | 2535 | 2535 | 2535 | 2535 | 2 |
| 369 | 20241209 | 131900 | 496166195 | 2535 | 2535 | 2535 | 2535 | 202 |
| 370 | 20241209 | 131800 | 495654125 | 2535 | 2535 | 2540 | 2535 | 4 |
| 371 | 20241209 | 131700 | 495643980 | 2535 | 2535 | 2535 | 2535 | 3 |
| 372 | 20241209 | 131600 | 495636375 | 2540 | 2545 | 2545 | 2535 | 4 |
| 373 | 20241209 | 131500 | 495626220 | 2535 | 2535 | 2535 | 2535 | 2 |
| 374 | 20241209 | 131400 | 495621150 | 2535 | 2535 | 2535 | 2535 | 2 |
| 375 | 20241209 | 131300 | 495616080 | 2550 | 2555 | 2555 | 2535 | 109 |
| 376 | 20241209 | 131200 | 495337635 | 2560 | 2555 | 2560 | 2535 | 27 |
| 377 | 20241209 | 131100 | 495268860 | 2550 | 2540 | 2550 | 2535 | 499 |
| 378 | 20241209 | 131000 | 493997450 | 2530 | 2525 | 2530 | 2525 | 115 |
| 379 | 20241209 | 130900 | 493706600 | 2525 | 2525 | 2525 | 2525 | 3 |
| 380 | 20241209 | 130800 | 493699025 | 2525 | 2530 | 2530 | 2525 | 13 |
| 381 | 20241209 | 130700 | 493666145 | 2525 | 2520 | 2525 | 2520 | 262 |
| 382 | 20241209 | 130600 | 493004605 | 2520 | 2520 | 2520 | 2520 | 7 |
| 383 | 20241209 | 130500 | 492986965 | 2520 | 2525 | 2525 | 2520 | 14 |
| 384 | 20241209 | 130400 | 492951635 | 2520 | 2530 | 2530 | 2520 | 1082 |
| 385 | 20241209 | 130300 | 490223775 | 2530 | 2535 | 2535 | 2510 | 29 |
| 386 | 20241209 | 130200 | 490150720 | 2510 | 2535 | 2540 | 2510 | 324 |
| 387 | 20241209 | 130100 | 489336260 | 2515 | 2540 | 2540 | 2515 | 33 |
| 388 | 20241209 | 130000 | 489252540 | 2515 | 2520 | 2520 | 2515 | 109 |
| 389 | 20241209 | 125900 | 488978165 | 2520 | 2525 | 2550 | 2515 | 924 |
| 390 | 20241209 | 125800 | 486647280 | 2530 | 2560 | 2560 | 2530 | 1754 |
| 391 | 20241209 | 125700 | 482200560 | 2560 | 2535 | 2560 | 2530 | 1192 |
| 392 | 20241209 | 125600 | 479178750 | 2535 | 2535 | 2535 | 2535 | 102 |
| 393 | 20241209 | 125500 | 478920180 | 2535 | 2560 | 2570 | 2535 | 429 |
| 394 | 20241209 | 125400 | 477824530 | 2555 | 2550 | 2570 | 2540 | 1765 |
| 395 | 20241209 | 125300 | 473336850 | 2540 | 2570 | 2570 | 2540 | 1991 |
| 396 | 20241209 | 125200 | 468266375 | 2550 | 2550 | 2565 | 2550 | 103 |
| 397 | 20241209 | 125100 | 468002965 | 2550 | 2550 | 2550 | 2550 | 2 |
| 398 | 20241209 | 125000 | 467997865 | 2550 | 2560 | 2560 | 2550 | 2201 |
| 399 | 20241209 | 124900 | 462381925 | 2555 | 2580 | 2590 | 2550 | 1846 |
| 400 | 20241209 | 124800 | 457654090 | 2580 | 2580 | 2600 | 2565 | 411 |
| 401 | 20241209 | 124700 | 456591405 | 2600 | 2570 | 2605 | 2565 | 1773 |
| 402 | 20241209 | 124600 | 452028780 | 2565 | 2585 | 2590 | 2565 | 2936 |
| 403 | 20241209 | 124500 | 444458510 | 2585 | 2615 | 2635 | 2585 | 5933 |
| 404 | 20241209 | 124400 | 428999210 | 2615 | 2645 | 2650 | 2615 | 8179 |
| 405 | 20241209 | 124300 | 407373365 | 2645 | 2580 | 2645 | 2580 | 13505 |
| 406 | 20241209 | 124200 | 372145015 | 2580 | 2540 | 2595 | 2540 | 18763 |
| 407 | 20241209 | 124100 | 323756680 | 2530 | 2535 | 2540 | 2515 | 2014 |
| 408 | 20241209 | 124000 | 318645705 | 2530 | 2510 | 2535 | 2510 | 2966 |
| 409 | 20241209 | 123900 | 311162550 | 2500 | 2475 | 2500 | 2460 | 1487 |
| 410 | 20241209 | 123800 | 307448585 | 2475 | 2465 | 2475 | 2465 | 3 |
| 411 | 20241209 | 123700 | 307441180 | 2455 | 2430 | 2455 | 2430 | 2034 |
| 412 | 20241209 | 123600 | 302495175 | 2420 | 2420 | 2420 | 2420 | 2 |
| 413 | 20241209 | 123500 | 302490335 | 2420 | 2420 | 2420 | 2420 | 2 |
| 414 | 20241209 | 123400 | 302485495 | 2415 | 2415 | 2415 | 2415 | 3 |
| 415 | 20241209 | 123300 | 302478250 | 2415 | 2415 | 2415 | 2415 | 2 |
| 416 | 20241209 | 123200 | 302473420 | 2415 | 2415 | 2415 | 2415 | 65 |
| 417 | 20241209 | 123100 | 302316445 | 2430 | 2415 | 2430 | 2415 | 4 |
| 418 | 20241209 | 123000 | 302306755 | 2415 | 2415 | 2415 | 2415 | 2 |
| 419 | 20241209 | 122900 | 302301925 | 2410 | 2410 | 2410 | 2410 | 2 |
| 420 | 20241209 | 122800 | 302297105 | 2410 | 2410 | 2410 | 2410 | 2 |
| 421 | 20241209 | 122700 | 302292285 | 2410 | 2410 | 2410 | 2410 | 2 |
| 422 | 20241209 | 122600 | 302287465 | 2410 | 2420 | 2420 | 2410 | 2356 |
| 423 | 20241209 | 122500 | 296589405 | 2425 | 2425 | 2425 | 2425 | 115 |
| 424 | 20241209 | 122400 | 296310530 | 2425 | 2430 | 2430 | 2425 | 102 |
| 425 | 20241209 | 122300 | 296062680 | 2425 | 2425 | 2425 | 2425 | 95 |
| 426 | 20241209 | 122200 | 295832305 | 2425 | 2425 | 2425 | 2425 | 2 |
| 427 | 20241209 | 122100 | 295827455 | 2425 | 2425 | 2425 | 2425 | 2 |
| 428 | 20241209 | 122000 | 295822605 | 2425 | 2425 | 2425 | 2425 | 2 |
| 429 | 20241209 | 121900 | 295817755 | 2425 | 2430 | 2430 | 2425 | 13 |
| 430 | 20241209 | 121800 | 295786180 | 2425 | 2425 | 2425 | 2425 | 2 |
| 431 | 20241209 | 121700 | 295781330 | 2430 | 2425 | 2430 | 2425 | 1318 |
| 432 | 20241209 | 121600 | 292585130 | 2420 | 2420 | 2420 | 2420 | 2 |
| 433 | 20241209 | 121500 | 292580290 | 2420 | 2420 | 2420 | 2420 | 2 |
| 434 | 20241209 | 121400 | 292575450 | 2420 | 2420 | 2420 | 2420 | 5 |
| 435 | 20241209 | 121300 | 292563350 | 2420 | 2425 | 2425 | 2420 | 12 |
| 436 | 20241209 | 121200 | 292534260 | 2420 | 2425 | 2425 | 2420 | 87 |
| 437 | 20241209 | 121100 | 292323350 | 2420 | 2425 | 2425 | 2420 | 42 |
| 438 | 20241209 | 121000 | 292221510 | 2420 | 2420 | 2420 | 2420 | 2 |
| 439 | 20241209 | 120900 | 292216670 | 2420 | 2420 | 2420 | 2420 | 2 |
| 440 | 20241209 | 120800 | 292211830 | 2420 | 2420 | 2420 | 2420 | 2 |
| 441 | 20241209 | 120700 | 292206990 | 2425 | 2420 | 2425 | 2420 | 44 |
| 442 | 20241209 | 120600 | 292100460 | 2425 | 2420 | 2425 | 2420 | 17 |
| 443 | 20241209 | 120500 | 292059245 | 2420 | 2420 | 2420 | 2420 | 14 |
| 444 | 20241209 | 120400 | 292025365 | 2420 | 2420 | 2420 | 2420 | 2 |
| 445 | 20241209 | 120300 | 292020525 | 2420 | 2425 | 2425 | 2420 | 12 |
| 446 | 20241209 | 120200 | 291991435 | 2420 | 2420 | 2420 | 2420 | 2 |
| 447 | 20241209 | 120100 | 291986595 | 2420 | 2415 | 2420 | 2415 | 7 |
| 448 | 20241209 | 120000 | 291969665 | 2415 | 2425 | 2425 | 2415 | 57 |
| 449 | 20241209 | 115900 | 291831460 | 2420 | 2415 | 2420 | 2415 | 16 |
| 450 | 20241209 | 115800 | 291792770 | 2420 | 2415 | 2420 | 2415 | 13 |
| 451 | 20241209 | 115700 | 291761325 | 2415 | 2415 | 2415 | 2415 | 2 |
| 452 | 20241209 | 115600 | 291756495 | 2415 | 2415 | 2415 | 2415 | 2 |
| 453 | 20241209 | 115500 | 291751665 | 2415 | 2425 | 2425 | 2415 | 1250 |
| 454 | 20241209 | 115400 | 288720435 | 2420 | 2410 | 2420 | 2410 | 48 |
| 455 | 20241209 | 115300 | 288604355 | 2410 | 2410 | 2410 | 2410 | 2 |
| 456 | 20241209 | 115200 | 288599535 | 2410 | 2410 | 2410 | 2410 | 2 |
| 457 | 20241209 | 115100 | 288594715 | 2405 | 2405 | 2405 | 2405 | 3 |
| 458 | 20241209 | 115000 | 288587500 | 2405 | 2405 | 2405 | 2405 | 2 |
| 459 | 20241209 | 114900 | 288582690 | 2405 | 2420 | 2420 | 2405 | 187 |
| 460 | 20241209 | 114800 | 288130180 | 2420 | 2425 | 2425 | 2420 | 5 |
| 461 | 20241209 | 114700 | 288118065 | 2420 | 2410 | 2420 | 2410 | 1385 |
| 462 | 20241209 | 114600 | 284766565 | 2400 | 2400 | 2400 | 2400 | 2 |
| 463 | 20241209 | 114500 | 284761765 | 2400 | 2400 | 2400 | 2400 | 2 |
| 464 | 20241209 | 114400 | 284756965 | 2400 | 2400 | 2400 | 2400 | 2 |
| 465 | 20241209 | 114300 | 284752165 | 2400 | 2410 | 2410 | 2400 | 4 |
| 466 | 20241209 | 114200 | 284742555 | 2400 | 2400 | 2400 | 2400 | 2 |
| 467 | 20241209 | 114100 | 284737755 | 2400 | 2400 | 2400 | 2400 | 2 |
| 468 | 20241209 | 114000 | 284732955 | 2400 | 2415 | 2415 | 2400 | 8 |
| 469 | 20241209 | 113900 | 284713665 | 2400 | 2400 | 2400 | 2400 | 2 |
| 470 | 20241209 | 113800 | 284708865 | 2400 | 2400 | 2400 | 2400 | 199 |
| 471 | 20241209 | 113700 | 284231265 | 2400 | 2410 | 2410 | 2400 | 11 |
| 472 | 20241209 | 113600 | 284204775 | 2400 | 2400 | 2400 | 2400 | 3 |
| 473 | 20241209 | 113500 | 284197575 | 2400 | 2405 | 2405 | 2400 | 622 |
| 474 | 20241209 | 113400 | 282704575 | 2405 | 2405 | 2405 | 2405 | 2 |
| 475 | 20241209 | 113300 | 282699765 | 2405 | 2405 | 2405 | 2405 | 2 |
| 476 | 20241209 | 113200 | 282694955 | 2405 | 2405 | 2405 | 2405 | 2 |
| 477 | 20241209 | 113100 | 282690145 | 2405 | 2405 | 2405 | 2405 | 2 |
| 478 | 20241209 | 113000 | 282685335 | 2405 | 2405 | 2405 | 2405 | 2 |
| 479 | 20241209 | 112900 | 282680525 | 2430 | 2405 | 2430 | 2405 | 8 |
| 480 | 20241209 | 112800 | 282661180 | 2405 | 2405 | 2405 | 2405 | 4 |
| 481 | 20241209 | 112700 | 282651560 | 2405 | 2415 | 2415 | 2405 | 185 |
| 482 | 20241209 | 112600 | 282206425 | 2415 | 2415 | 2415 | 2415 | 2 |
| 483 | 20241209 | 112500 | 282201595 | 2405 | 2440 | 2445 | 2405 | 12 |
| 484 | 20241209 | 112400 | 282172345 | 2440 | 2420 | 2440 | 2405 | 1436 |
| 485 | 20241209 | 112300 | 278711100 | 2425 | 2445 | 2445 | 2420 | 653 |
| 486 | 20241209 | 112200 | 277123555 | 2440 | 2440 | 2440 | 2440 | 3 |
| 487 | 20241209 | 112100 | 277116235 | 2440 | 2440 | 2440 | 2440 | 2 |
| 488 | 20241209 | 112000 | 277111355 | 2450 | 2455 | 2455 | 2450 | 93 |
| 489 | 20241209 | 111900 | 276883050 | 2455 | 2455 | 2455 | 2455 | 2 |
| 490 | 20241209 | 111800 | 276878140 | 2465 | 2455 | 2485 | 2455 | 440 |
| 491 | 20241209 | 111700 | 275794610 | 2455 | 2475 | 2490 | 2455 | 2562 |
| 492 | 20241209 | 111600 | 269501680 | 2485 | 2465 | 2485 | 2465 | 3 |
| 493 | 20241209 | 111500 | 269494265 | 2465 | 2470 | 2470 | 2465 | 353 |
| 494 | 20241209 | 111400 | 268623120 | 2470 | 2470 | 2470 | 2470 | 132 |
| 495 | 20241209 | 111300 | 268297080 | 2470 | 2475 | 2475 | 2470 | 202 |
| 496 | 20241209 | 111200 | 267797135 | 2475 | 2500 | 2500 | 2470 | 374 |
| 497 | 20241209 | 111100 | 266870160 | 2500 | 2505 | 2505 | 2500 | 3441 |
| 498 | 20241209 | 111000 | 258253750 | 2520 | 2505 | 2520 | 2505 | 103 |
| 499 | 20241209 | 110900 | 257994425 | 2505 | 2505 | 2505 | 2505 | 8 |
| 500 | 20241209 | 110800 | 257974385 | 2500 | 2505 | 2505 | 2500 | 416 |
| 501 | 20241209 | 110700 | 256933820 | 2495 | 2495 | 2500 | 2495 | 21 |
| 502 | 20241209 | 110600 | 256881420 | 2495 | 2530 | 2530 | 2495 | 12 |
| 503 | 20241209 | 110500 | 256851130 | 2530 | 2490 | 2530 | 2475 | 716 |
| 504 | 20241209 | 110400 | 255062370 | 2535 | 2480 | 2535 | 2480 | 12 |
| 505 | 20241209 | 110300 | 255032060 | 2470 | 2455 | 2540 | 2450 | 6902 |
| 506 | 20241209 | 110200 | 237602700 | 2455 | 2490 | 2490 | 2455 | 1003 |
| 507 | 20241209 | 110100 | 235140300 | 2455 | 2480 | 2490 | 2455 | 29 |
| 508 | 20241209 | 110000 | 235068870 | 2495 | 2520 | 2525 | 2495 | 500 |
| 509 | 20241209 | 105900 | 233812850 | 2495 | 2490 | 2530 | 2440 | 3244 |
| 510 | 20241209 | 105800 | 225720030 | 2485 | 2465 | 2485 | 2465 | 1182 |
| 511 | 20241209 | 105700 | 222787265 | 2440 | 2465 | 2475 | 2440 | 53 |
| 512 | 20241209 | 105600 | 222656405 | 2435 | 2435 | 2435 | 2435 | 2 |
| 513 | 20241209 | 105500 | 222651535 | 2440 | 2470 | 2470 | 2440 | 12 |
| 514 | 20241209 | 105400 | 222621955 | 2445 | 2450 | 2450 | 2445 | 551 |
| 515 | 20241209 | 105300 | 221272555 | 2435 | 2470 | 2470 | 2435 | 4 |
| 516 | 20241209 | 105200 | 221262780 | 2435 | 2475 | 2475 | 2435 | 27 |
| 517 | 20241209 | 105100 | 221196035 | 2475 | 2460 | 2480 | 2420 | 2123 |
| 518 | 20241209 | 105000 | 215959690 | 2420 | 2420 | 2420 | 2420 | 2 |
| 519 | 20241209 | 104900 | 215954850 | 2425 | 2425 | 2425 | 2425 | 402 |
| 520 | 20241209 | 104800 | 214980000 | 2420 | 2475 | 2475 | 2415 | 1316 |
| 521 | 20241209 | 104700 | 211761460 | 2480 | 2475 | 2495 | 2475 | 4108 |
| 522 | 20241209 | 104600 | 201554440 | 2455 | 2485 | 2485 | 2450 | 235 |
| 523 | 20241209 | 104500 | 200971745 | 2485 | 2465 | 2485 | 2445 | 1449 |
| 524 | 20241209 | 104400 | 197394340 | 2440 | 2470 | 2480 | 2435 | 755 |
| 525 | 20241209 | 104300 | 195531910 | 2445 | 2425 | 2470 | 2425 | 3416 |
| 526 | 20241209 | 104200 | 187174365 | 2420 | 2420 | 2420 | 2420 | 306 |
| 527 | 20241209 | 104100 | 186433845 | 2420 | 2415 | 2425 | 2415 | 108 |
| 528 | 20241209 | 104000 | 186172040 | 2415 | 2415 | 2430 | 2400 | 1001 |
| 529 | 20241209 | 103900 | 183741075 | 2385 | 2395 | 2395 | 2385 | 14 |
| 530 | 20241209 | 103800 | 183707615 | 2385 | 2400 | 2425 | 2385 | 102 |
| 531 | 20241209 | 103700 | 183462195 | 2400 | 2400 | 2400 | 2385 | 251 |
| 532 | 20241209 | 103600 | 182859825 | 2375 | 2390 | 2390 | 2375 | 1202 |
| 533 | 20241209 | 103500 | 179997685 | 2390 | 2390 | 2390 | 2390 | 2 |
| 534 | 20241209 | 103400 | 179992905 | 2390 | 2390 | 2390 | 2390 | 171 |
| 535 | 20241209 | 103300 | 179584215 | 2390 | 2410 | 2410 | 2390 | 7 |
| 536 | 20241209 | 103200 | 179567385 | 2385 | 2405 | 2410 | 2385 | 1008 |
| 537 | 20241209 | 103100 | 177154100 | 2405 | 2410 | 2410 | 2405 | 3 |
| 538 | 20241209 | 103000 | 177146880 | 2405 | 2405 | 2405 | 2405 | 2 |
| 539 | 20241209 | 102900 | 177142070 | 2405 | 2410 | 2410 | 2405 | 2673 |
| 540 | 20241209 | 102800 | 170700150 | 2410 | 2410 | 2410 | 2410 | 2 |
| 541 | 20241209 | 102700 | 170695330 | 2410 | 2410 | 2410 | 2410 | 2 |
| 542 | 20241209 | 102600 | 170690510 | 2410 | 2410 | 2410 | 2410 | 2 |
| 543 | 20241209 | 102500 | 170685690 | 2410 | 2420 | 2425 | 2410 | 123 |
| 544 | 20241209 | 102400 | 170387470 | 2425 | 2410 | 2425 | 2410 | 23 |
| 545 | 20241209 | 102300 | 170331790 | 2405 | 2405 | 2405 | 2405 | 2 |
| 546 | 20241209 | 102200 | 170326980 | 2400 | 2420 | 2420 | 2400 | 474 |
| 547 | 20241209 | 102100 | 169180445 | 2420 | 2420 | 2420 | 2420 | 127 |
| 548 | 20241209 | 102000 | 168873105 | 2420 | 2430 | 2430 | 2420 | 1234 |
| 549 | 20241209 | 101900 | 165878150 | 2425 | 2415 | 2430 | 2415 | 1601 |
| 550 | 20241209 | 101800 | 161999295 | 2400 | 2395 | 2415 | 2395 | 376 |
| 551 | 20241209 | 101700 | 161097405 | 2395 | 2390 | 2395 | 2390 | 9 |
| 552 | 20241209 | 101600 | 161075875 | 2385 | 2385 | 2385 | 2385 | 6 |
| 553 | 20241209 | 101500 | 161061565 | 2385 | 2385 | 2385 | 2385 | 2 |
| 554 | 20241209 | 101400 | 161056795 | 2385 | 2385 | 2385 | 2385 | 2 |
| 555 | 20241209 | 101300 | 161052025 | 2390 | 2390 | 2390 | 2385 | 6 |
| 556 | 20241209 | 101200 | 161037695 | 2385 | 2390 | 2390 | 2385 | 569 |
| 557 | 20241209 | 101100 | 159680500 | 2385 | 2395 | 2395 | 2385 | 109 |
| 558 | 20241209 | 101000 | 159419995 | 2395 | 2395 | 2395 | 2385 | 5 |
| 559 | 20241209 | 100900 | 159408050 | 2395 | 2385 | 2395 | 2385 | 3 |
| 560 | 20241209 | 100800 | 159400885 | 2400 | 2400 | 2400 | 2385 | 4 |
| 561 | 20241209 | 100700 | 159391315 | 2385 | 2385 | 2385 | 2385 | 2 |
| 562 | 20241209 | 100600 | 159386545 | 2385 | 2390 | 2390 | 2385 | 114 |
| 563 | 20241209 | 100500 | 159114100 | 2385 | 2375 | 2385 | 2375 | 528 |
| 564 | 20241209 | 100400 | 157855490 | 2370 | 2370 | 2370 | 2370 | 2 |
| 565 | 20241209 | 100300 | 157850750 | 2370 | 2385 | 2385 | 2370 | 966 |
| 566 | 20241209 | 100200 | 155555340 | 2385 | 2385 | 2385 | 2385 | 2 |
| 567 | 20241209 | 100100 | 155550570 | 2385 | 2395 | 2395 | 2385 | 1002 |
| 568 | 20241209 | 100000 | 153160535 | 2390 | 2390 | 2390 | 2390 | 2 |
| 569 | 20241209 | 095900 | 153155755 | 2390 | 2390 | 2390 | 2390 | 3 |
| 570 | 20241209 | 095800 | 153148585 | 2390 | 2390 | 2390 | 2385 | 4102 |
| 571 | 20241209 | 095700 | 143361415 | 2390 | 2395 | 2395 | 2390 | 704 |
| 572 | 20241209 | 095600 | 141676455 | 2395 | 2395 | 2395 | 2395 | 293 |
| 573 | 20241209 | 095500 | 140974720 | 2395 | 2415 | 2415 | 2395 | 3 |
| 574 | 20241209 | 095400 | 140967515 | 2405 | 2400 | 2405 | 2390 | 1296 |
| 575 | 20241209 | 095300 | 137854645 | 2400 | 2385 | 2400 | 2385 | 498 |
| 576 | 20241209 | 095200 | 136662120 | 2385 | 2390 | 2390 | 2385 | 53 |
| 577 | 20241209 | 095100 | 136535580 | 2390 | 2390 | 2405 | 2390 | 167 |
| 578 | 20241209 | 095000 | 136136435 | 2390 | 2390 | 2390 | 2390 | 365 |
| 579 | 20241209 | 094900 | 135264085 | 2390 | 2405 | 2405 | 2390 | 35 |
| 580 | 20241209 | 094800 | 135179955 | 2405 | 2405 | 2415 | 2405 | 632 |
| 581 | 20241209 | 094700 | 133655155 | 2405 | 2410 | 2410 | 2405 | 502 |
| 582 | 20241209 | 094600 | 132447565 | 2410 | 2410 | 2410 | 2405 | 4 |
| 583 | 20241209 | 094500 | 132437935 | 2405 | 2390 | 2405 | 2390 | 2497 |
| 584 | 20241209 | 094400 | 126433430 | 2385 | 2405 | 2430 | 2385 | 923 |
| 585 | 20241209 | 094300 | 124213430 | 2405 | 2380 | 2455 | 2375 | 8454 |
| 586 | 20241209 | 094200 | 103790105 | 2385 | 2415 | 2445 | 2385 | 1714 |
| 587 | 20241209 | 094100 | 99682430 | 2445 | 2455 | 2470 | 2420 | 272 |
| 588 | 20241209 | 094000 | 99016360 | 2410 | 2460 | 2465 | 2355 | 7339 |
| 589 | 20241209 | 093900 | 81333035 | 2470 | 2480 | 2595 | 2410 | 9751 |
| 590 | 20241209 | 093800 | 56819395 | 2460 | 2480 | 2490 | 2460 | 3083 |
| 591 | 20241209 | 093700 | 49177780 | 2485 | 2490 | 2505 | 2430 | 727 |
| 592 | 20241209 | 093600 | 47370480 | 2490 | 2415 | 2490 | 2405 | 5680 |
| 593 | 20241209 | 093500 | 33419415 | 2415 | 2375 | 2415 | 2375 | 100 |
| 594 | 20241209 | 093400 | 33178475 | 2400 | 2395 | 2410 | 2375 | 600 |
| 595 | 20241209 | 093300 | 31750710 | 2395 | 2375 | 2395 | 2375 | 1379 |
| 596 | 20241209 | 093200 | 28465580 | 2375 | 2325 | 2375 | 2325 | 1481 |
| 597 | 20241209 | 093100 | 25004685 | 2305 | 2320 | 2320 | 2305 | 402 |
| 598 | 20241209 | 093000 | 24072075 | 2320 | 2305 | 2320 | 2305 | 288 |
| 599 | 20241209 | 092900 | 23407650 | 2305 | 2315 | 2320 | 2305 | 112 |
| 600 | 20241209 | 092800 | 23148620 | 2305 | 2305 | 2305 | 2305 | 124 |
| 601 | 20241209 | 092700 | 22862800 | 2305 | 2290 | 2310 | 2290 | 631 |
| 602 | 20241209 | 092600 | 21408795 | 2290 | 2285 | 2290 | 2285 | 106 |
| 603 | 20241209 | 092500 | 21166085 | 2285 | 2290 | 2290 | 2285 | 3 |
| 604 | 20241209 | 092400 | 21159225 | 2285 | 2285 | 2285 | 2285 | 288 |
| 605 | 20241209 | 092300 | 20501145 | 2285 | 2285 | 2285 | 2285 | 101 |
| 606 | 20241209 | 092200 | 20270360 | 2285 | 2290 | 2290 | 2285 | 3 |
| 607 | 20241209 | 092100 | 20263500 | 2290 | 2320 | 2320 | 2290 | 19 |
| 608 | 20241209 | 092000 | 20219960 | 2285 | 2325 | 2330 | 2285 | 6 |
| 609 | 20241209 | 091900 | 20206125 | 2285 | 2320 | 2330 | 2285 | 220 |
| 610 | 20241209 | 091800 | 19693690 | 2280 | 2325 | 2325 | 2280 | 4 |
| 611 | 20241209 | 091700 | 19684480 | 2280 | 2290 | 2330 | 2280 | 152 |
| 612 | 20241209 | 091600 | 19334285 | 2265 | 2295 | 2295 | 2265 | 42 |
| 613 | 20241209 | 091500 | 19237955 | 2265 | 2265 | 2265 | 2265 | 2 |
| 614 | 20241209 | 091400 | 19233425 | 2265 | 2300 | 2300 | 2265 | 3 |
| 615 | 20241209 | 091300 | 19226595 | 2265 | 2275 | 2315 | 2260 | 1634 |
| 616 | 20241209 | 091200 | 15505455 | 2265 | 2260 | 2280 | 2260 | 59 |
| 617 | 20241209 | 091100 | 15372085 | 2260 | 2260 | 2265 | 2260 | 4 |
| 618 | 20241209 | 091000 | 15363040 | 2280 | 2260 | 2280 | 2260 | 23 |
| 619 | 20241209 | 090900 | 15311040 | 2255 | 2280 | 2280 | 2255 | 214 |
| 620 | 20241209 | 090800 | 14823460 | 2295 | 2290 | 2295 | 2290 | 51 |
| 621 | 20241209 | 090700 | 14706425 | 2295 | 2330 | 2330 | 2295 | 52 |
| 622 | 20241209 | 090600 | 14585335 | 2330 | 2300 | 2345 | 2295 | 1202 |
| 623 | 20241209 | 090500 | 11813330 | 2335 | 2305 | 2335 | 2305 | 524 |
| 624 | 20241209 | 090400 | 10603280 | 2300 | 2350 | 2350 | 2300 | 9 |
| 625 | 20241209 | 090300 | 10582230 | 2305 | 2310 | 2350 | 2305 | 1269 |
| 626 | 20241209 | 090200 | 7651745 | 2310 | 2315 | 2345 | 2310 | 163 |
| 627 | 20241209 | 090100 | 7274380 | 2315 | 2320 | 2365 | 2310 | 325 |
| 628 | 20241209 | 090000 | 6512000 | 2310 | 2425 | 2425 | 2305 | 2696 |