28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 3 | 20241209 | 184300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20241209 | 184200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20241209 | 184100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20241209 | 184000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20241209 | 183900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20241209 | 183800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20241209 | 183700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20241209 | 183600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20241209 | 183500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20241209 | 183400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20241209 | 183300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20241209 | 183200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20241209 | 183100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20241209 | 183000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20241209 | 182900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20241209 | 182800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20241209 | 182700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20241209 | 182600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20241209 | 182500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20241209 | 182400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20241209 | 182300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20241209 | 182200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20241209 | 182100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20241209 | 182000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20241209 | 181900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20241209 | 181800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20241209 | 181700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20241209 | 181600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20241209 | 181500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20241209 | 181400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 33 | 20241209 | 181300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20241209 | 181200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20241209 | 181100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20241209 | 181000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20241209 | 180900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20241209 | 180800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20241209 | 180700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20241209 | 180600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20241209 | 180500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20241209 | 180400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20241209 | 180300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20241209 | 180200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20241209 | 180100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20241209 | 180000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20241209 | 175900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20241209 | 175800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20241209 | 175700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20241209 | 175600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20241209 | 175500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20241209 | 175400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20241209 | 175300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20241209 | 175200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20241209 | 175100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20241209 | 175000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20241209 | 174900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20241209 | 174800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20241209 | 174700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20241209 | 174600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20241209 | 174500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20241209 | 174400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 63 | 20241209 | 174300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20241209 | 174200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20241209 | 174100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20241209 | 174000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20241209 | 173900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20241209 | 173800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20241209 | 173700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20241209 | 173600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20241209 | 173500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20241209 | 173400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20241209 | 173300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20241209 | 173200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20241209 | 173100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20241209 | 173000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20241209 | 172900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20241209 | 172800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20241209 | 172700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20241209 | 172600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20241209 | 172500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20241209 | 172400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20241209 | 172300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20241209 | 172200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20241209 | 172100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20241209 | 172000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20241209 | 171900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20241209 | 171800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20241209 | 171700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20241209 | 171600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20241209 | 171500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20241209 | 171400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 93 | 20241209 | 171300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20241209 | 171200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20241209 | 171100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20241209 | 171000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20241209 | 170900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20241209 | 170800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20241209 | 170700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20241209 | 170600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20241209 | 170500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20241209 | 170400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20241209 | 170300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20241209 | 170200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20241209 | 170100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20241209 | 170000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20241209 | 165900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20241209 | 165800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20241209 | 165700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20241209 | 165600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20241209 | 165500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20241209 | 165400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20241209 | 165300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20241209 | 165200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20241209 | 165100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20241209 | 165000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20241209 | 164900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20241209 | 164800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20241209 | 164700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20241209 | 164600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20241209 | 164500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20241209 | 164400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 123 | 20241209 | 164300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20241209 | 164200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20241209 | 164100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20241209 | 164000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20241209 | 163900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20241209 | 163800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20241209 | 163700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20241209 | 163600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20241209 | 163500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20241209 | 163400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20241209 | 163300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20241209 | 163200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20241209 | 163100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20241209 | 163000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20241209 | 162900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20241209 | 162800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20241209 | 162700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20241209 | 162600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20241209 | 162500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20241209 | 162400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20241209 | 162300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20241209 | 162200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20241209 | 162100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20241209 | 162000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20241209 | 161900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20241209 | 161800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20241209 | 161700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20241209 | 161600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20241209 | 161500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20241209 | 161400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 153 | 20241209 | 161300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20241209 | 161200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20241209 | 161100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20241209 | 161000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20241209 | 160900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20241209 | 160800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20241209 | 160700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20241209 | 160600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20241209 | 160500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20241209 | 160400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20241209 | 160300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20241209 | 160200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20241209 | 160100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20241209 | 160000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20241209 | 155900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20241209 | 155800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20241209 | 155700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20241209 | 155600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20241209 | 155500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20241209 | 155400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20241209 | 155300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20241209 | 155200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20241209 | 155100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20241209 | 155000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20241209 | 154900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20241209 | 154800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20241209 | 154700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20241209 | 154600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20241209 | 154500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20241209 | 154400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 183 | 20241209 | 154300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20241209 | 154200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20241209 | 154100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20241209 | 154000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20241209 | 153900 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20241209 | 153800 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20241209 | 153700 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20241209 | 153600 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20241209 | 153500 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20241209 | 153400 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20241209 | 153300 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20241209 | 153200 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20241209 | 153100 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20241209 | 153000 | 1309724635 | 3475 | 3475 | 3475 | 3475 | 5258 |
| 197 | 20241209 | 152900 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20241209 | 152800 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20241209 | 152700 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20241209 | 152600 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20241209 | 152500 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20241209 | 152400 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20241209 | 152300 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20241209 | 152200 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20241209 | 152100 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20241209 | 152000 | 1291453085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20241209 | 151900 | 1291453085 | 3475 | 3475 | 3475 | 3460 | 1317 |
| 208 | 20241209 | 151800 | 1286895125 | 3475 | 3460 | 3475 | 3455 | 1315 |
| 209 | 20241209 | 151700 | 1282348960 | 3460 | 3470 | 3470 | 3460 | 958 |
| 210 | 20241209 | 151600 | 1279030720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20241209 | 151500 | 1279030720 | 3475 | 3470 | 3475 | 3465 | 22 |
| 212 | 20241209 | 151400 | 1278954335 | 3475 | 3475 | 3475 | 3475 | 28 |
| 213 | 20241209 | 151300 | 1278857035 | 3475 | 3465 | 3475 | 3465 | 502 |
| 214 | 20241209 | 151200 | 1277115590 | 3465 | 3455 | 3465 | 3455 | 2068 |
| 215 | 20241209 | 151100 | 1269970630 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20241209 | 151000 | 1269970630 | 3455 | 3465 | 3465 | 3455 | 2314 |
| 217 | 20241209 | 150900 | 1261971765 | 3465 | 3465 | 3465 | 3465 | 100 |
| 218 | 20241209 | 150800 | 1261625265 | 3470 | 3470 | 3470 | 3455 | 5731 |
| 219 | 20241209 | 150700 | 1241778505 | 3470 | 3470 | 3470 | 3470 | 500 |
| 220 | 20241209 | 150600 | 1240043505 | 3470 | 3475 | 3475 | 3470 | 1362 |
| 221 | 20241209 | 150500 | 1235315445 | 3480 | 3480 | 3480 | 3480 | 888 |
| 222 | 20241209 | 150400 | 1232225205 | 3475 | 3475 | 3475 | 3475 | 578 |
| 223 | 20241209 | 150300 | 1230216655 | 3470 | 3480 | 3480 | 3470 | 1522 |
| 224 | 20241209 | 150200 | 1224928495 | 3480 | 3485 | 3485 | 3480 | 101 |
| 225 | 20241209 | 150100 | 1224577010 | 3480 | 3475 | 3480 | 3475 | 1420 |
| 226 | 20241209 | 150000 | 1219640910 | 3475 | 3475 | 3475 | 3475 | 201 |
| 227 | 20241209 | 145900 | 1218942435 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20241209 | 145800 | 1218942435 | 3480 | 3480 | 3480 | 3480 | 198 |
| 229 | 20241209 | 145700 | 1218253395 | 3480 | 3480 | 3480 | 3480 | 2 |
| 230 | 20241209 | 145600 | 1218246435 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20241209 | 145500 | 1218246435 | 3480 | 3480 | 3480 | 3480 | 200 |
| 232 | 20241209 | 145400 | 1217550435 | 3475 | 3480 | 3480 | 3475 | 758 |
| 233 | 20241209 | 145300 | 1214914345 | 3480 | 3475 | 3480 | 3475 | 1681 |
| 234 | 20241209 | 145200 | 1209065365 | 3475 | 3480 | 3480 | 3475 | 353 |
| 235 | 20241209 | 145100 | 1207836940 | 3480 | 3485 | 3485 | 3480 | 1343 |
| 236 | 20241209 | 145000 | 1203163250 | 3480 | 3485 | 3485 | 3480 | 3189 |
| 237 | 20241209 | 144900 | 1192064380 | 3485 | 3485 | 3485 | 3480 | 1750 |
| 238 | 20241209 | 144800 | 1185969380 | 3485 | 3480 | 3485 | 3480 | 11 |
| 239 | 20241209 | 144700 | 1185931050 | 3480 | 3490 | 3490 | 3480 | 2000 |
| 240 | 20241209 | 144600 | 1178969895 | 3495 | 3495 | 3495 | 3495 | 100 |
| 241 | 20241209 | 144500 | 1178620395 | 3495 | 3500 | 3500 | 3495 | 3770 |
| 242 | 20241209 | 144400 | 1165427005 | 3500 | 3500 | 3500 | 3500 | 3873 |
| 243 | 20241209 | 144300 | 1151871505 | 3495 | 3490 | 3495 | 3490 | 4838 |
| 244 | 20241209 | 144200 | 1134966415 | 3485 | 3485 | 3485 | 3485 | 300 |
| 245 | 20241209 | 144100 | 1133920915 | 3480 | 3480 | 3485 | 3480 | 635 |
| 246 | 20241209 | 144000 | 1131709735 | 3485 | 3485 | 3490 | 3485 | 200 |
| 247 | 20241209 | 143900 | 1131012485 | 3485 | 3485 | 3485 | 3485 | 300 |
| 248 | 20241209 | 143800 | 1129966985 | 3480 | 3480 | 3485 | 3480 | 1381 |
| 249 | 20241209 | 143700 | 1125160605 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20241209 | 143600 | 1125160605 | 3485 | 3485 | 3485 | 3485 | 800 |
| 251 | 20241209 | 143500 | 1122372605 | 3485 | 3485 | 3485 | 3485 | 332 |
| 252 | 20241209 | 143400 | 1121215585 | 3480 | 3485 | 3485 | 3480 | 950 |
| 253 | 20241209 | 143300 | 1117906830 | 3485 | 3490 | 3490 | 3485 | 60 |
| 254 | 20241209 | 143200 | 1117697720 | 3490 | 3490 | 3490 | 3490 | 0 |
| 255 | 20241209 | 143100 | 1117697720 | 3490 | 3490 | 3490 | 3490 | 9 |
| 256 | 20241209 | 143000 | 1117666310 | 3485 | 3485 | 3485 | 3485 | 631 |
| 257 | 20241209 | 142900 | 1115467275 | 3495 | 3495 | 3495 | 3495 | 1 |
| 258 | 20241209 | 142800 | 1115463780 | 3485 | 3485 | 3485 | 3485 | 49 |
| 259 | 20241209 | 142700 | 1115293015 | 3495 | 3495 | 3495 | 3495 | 14 |
| 260 | 20241209 | 142600 | 1115244085 | 3490 | 3490 | 3490 | 3490 | 0 |
| 261 | 20241209 | 142500 | 1115244085 | 3490 | 3490 | 3490 | 3490 | 0 |
| 262 | 20241209 | 142400 | 1115244085 | 3490 | 3495 | 3495 | 3485 | 22 |
| 263 | 20241209 | 142300 | 1115167305 | 3490 | 3490 | 3490 | 3490 | 135 |
| 264 | 20241209 | 142200 | 1114696155 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20241209 | 142100 | 1114696155 | 3500 | 3495 | 3500 | 3495 | 350 |
| 266 | 20241209 | 142000 | 1113471935 | 3495 | 3500 | 3500 | 3495 | 2 |
| 267 | 20241209 | 141900 | 1113464940 | 3500 | 3500 | 3500 | 3500 | 30 |
| 268 | 20241209 | 141800 | 1113359940 | 3500 | 3500 | 3500 | 3500 | 1 |
| 269 | 20241209 | 141700 | 1113356440 | 3485 | 3485 | 3485 | 3485 | 1 |
| 270 | 20241209 | 141600 | 1113352955 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 271 | 20241209 | 141500 | 1109867955 | 3485 | 3485 | 3485 | 3485 | 300 |
| 272 | 20241209 | 141400 | 1108822455 | 3490 | 3490 | 3490 | 3490 | 364 |
| 273 | 20241209 | 141300 | 1107552095 | 3490 | 3490 | 3490 | 3490 | 432 |
| 274 | 20241209 | 141200 | 1106044415 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20241209 | 141100 | 1106044415 | 3495 | 3495 | 3495 | 3495 | 17 |
| 276 | 20241209 | 141000 | 1105985000 | 3500 | 3505 | 3510 | 3500 | 11 |
| 277 | 20241209 | 140900 | 1105946435 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20241209 | 140800 | 1105946435 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 279 | 20241209 | 140700 | 1102436435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20241209 | 140600 | 1102436435 | 3500 | 3500 | 3500 | 3500 | 24 |
| 281 | 20241209 | 140500 | 1102352435 | 3510 | 3495 | 3510 | 3495 | 97 |
| 282 | 20241209 | 140400 | 1102013375 | 3495 | 3495 | 3495 | 3495 | 3 |
| 283 | 20241209 | 140300 | 1102002890 | 3515 | 3505 | 3515 | 3500 | 1031 |
| 284 | 20241209 | 140200 | 1098389360 | 3515 | 3515 | 3515 | 3505 | 188 |
| 285 | 20241209 | 140100 | 1097728910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 286 | 20241209 | 140000 | 1097728910 | 3515 | 3500 | 3515 | 3500 | 43 |
| 287 | 20241209 | 135900 | 1097578395 | 3515 | 3500 | 3515 | 3500 | 2 |
| 288 | 20241209 | 135800 | 1097571380 | 3500 | 3500 | 3500 | 3500 | 575 |
| 289 | 20241209 | 135700 | 1095558880 | 3515 | 3515 | 3515 | 3515 | 1 |
| 290 | 20241209 | 135600 | 1095555365 | 3505 | 3505 | 3505 | 3505 | 62 |
| 291 | 20241209 | 135500 | 1095338055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 292 | 20241209 | 135400 | 1095338055 | 3510 | 3490 | 3510 | 3490 | 1955 |
| 293 | 20241209 | 135300 | 1088488705 | 3485 | 3490 | 3490 | 3485 | 423 |
| 294 | 20241209 | 135200 | 1087014425 | 3490 | 3490 | 3490 | 3490 | 50 |
| 295 | 20241209 | 135100 | 1086839925 | 3490 | 3490 | 3490 | 3490 | 31 |
| 296 | 20241209 | 135000 | 1086731735 | 3485 | 3490 | 3490 | 3485 | 1970 |
| 297 | 20241209 | 134900 | 1079866185 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20241209 | 134800 | 1079866185 | 3490 | 3490 | 3490 | 3490 | 1224 |
| 299 | 20241209 | 134700 | 1075594425 | 3490 | 3490 | 3490 | 3490 | 114 |
| 300 | 20241209 | 134600 | 1075196565 | 3485 | 3485 | 3485 | 3485 | 100 |
| 301 | 20241209 | 134500 | 1074848065 | 3480 | 3480 | 3480 | 3480 | 0 |
| 302 | 20241209 | 134400 | 1074848065 | 3480 | 3485 | 3485 | 3480 | 907 |
| 303 | 20241209 | 134300 | 1071691330 | 3490 | 3485 | 3490 | 3485 | 982 |
| 304 | 20241209 | 134200 | 1068269040 | 3485 | 3485 | 3485 | 3485 | 252 |
| 305 | 20241209 | 134100 | 1067390820 | 3485 | 3480 | 3485 | 3480 | 54 |
| 306 | 20241209 | 134000 | 1067202650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 307 | 20241209 | 133900 | 1067202650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 308 | 20241209 | 133800 | 1067202650 | 3480 | 3485 | 3485 | 3480 | 105 |
| 309 | 20241209 | 133700 | 1066836850 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20241209 | 133600 | 1066836850 | 3485 | 3485 | 3485 | 3480 | 1560 |
| 311 | 20241209 | 133500 | 1061403080 | 3485 | 3485 | 3485 | 3485 | 630 |
| 312 | 20241209 | 133400 | 1059207530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20241209 | 133300 | 1059207530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 314 | 20241209 | 133200 | 1059207530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 315 | 20241209 | 133100 | 1059207530 | 3490 | 3490 | 3490 | 3490 | 21 |
| 316 | 20241209 | 133000 | 1059134240 | 3490 | 3490 | 3490 | 3490 | 51 |
| 317 | 20241209 | 132900 | 1058956250 | 3490 | 3490 | 3490 | 3490 | 55 |
| 318 | 20241209 | 132800 | 1058764300 | 3485 | 3485 | 3485 | 3485 | 31 |
| 319 | 20241209 | 132700 | 1058656265 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20241209 | 132600 | 1058656265 | 3485 | 3485 | 3485 | 3485 | 5 |
| 321 | 20241209 | 132500 | 1058638840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 322 | 20241209 | 132400 | 1058638840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 323 | 20241209 | 132300 | 1058638840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 324 | 20241209 | 132200 | 1058638840 | 3485 | 3480 | 3485 | 3480 | 159 |
| 325 | 20241209 | 132100 | 1058084775 | 3475 | 3475 | 3475 | 3475 | 21 |
| 326 | 20241209 | 132000 | 1058011800 | 3480 | 3480 | 3480 | 3480 | 220 |
| 327 | 20241209 | 131900 | 1057246200 | 3480 | 3485 | 3485 | 3480 | 125 |
| 328 | 20241209 | 131800 | 1056810910 | 3485 | 3485 | 3485 | 3485 | 1 |
| 329 | 20241209 | 131700 | 1056807425 | 3480 | 3480 | 3480 | 3480 | 0 |
| 330 | 20241209 | 131600 | 1056807425 | 3480 | 3480 | 3480 | 3480 | 100 |
| 331 | 20241209 | 131500 | 1056459425 | 3465 | 3465 | 3465 | 3465 | 0 |
| 332 | 20241209 | 131400 | 1056459425 | 3465 | 3465 | 3495 | 3465 | 23 |
| 333 | 20241209 | 131300 | 1056379430 | 3495 | 3465 | 3495 | 3465 | 19 |
| 334 | 20241209 | 131200 | 1056313565 | 3495 | 3475 | 3495 | 3475 | 80 |
| 335 | 20241209 | 131100 | 1056035545 | 3455 | 3475 | 3475 | 3450 | 4138 |
| 336 | 20241209 | 131000 | 1041739180 | 3475 | 3475 | 3475 | 3450 | 1894 |
| 337 | 20241209 | 130900 | 1035194815 | 3475 | 3470 | 3475 | 3455 | 15052 |
| 338 | 20241209 | 130800 | 983088880 | 3470 | 3470 | 3470 | 3470 | 650 |
| 339 | 20241209 | 130700 | 980833380 | 3470 | 3475 | 3475 | 3470 | 600 |
| 340 | 20241209 | 130600 | 978749880 | 3480 | 3475 | 3480 | 3460 | 5023 |
| 341 | 20241209 | 130500 | 961341805 | 3480 | 3480 | 3480 | 3480 | 1 |
| 342 | 20241209 | 130400 | 961338325 | 3470 | 3475 | 3475 | 3470 | 4882 |
| 343 | 20241209 | 130300 | 944374315 | 3480 | 3485 | 3485 | 3475 | 1464 |
| 344 | 20241209 | 130200 | 939279575 | 3485 | 3485 | 3485 | 3485 | 47 |
| 345 | 20241209 | 130100 | 939115780 | 3490 | 3490 | 3490 | 3485 | 1153 |
| 346 | 20241209 | 130000 | 935097280 | 3490 | 3485 | 3495 | 3485 | 62 |
| 347 | 20241209 | 125900 | 934880925 | 3495 | 3505 | 3505 | 3485 | 13830 |
| 348 | 20241209 | 125800 | 886576910 | 3505 | 3500 | 3505 | 3500 | 11490 |
| 349 | 20241209 | 125700 | 846360410 | 3500 | 3505 | 3505 | 3500 | 12122 |
| 350 | 20241209 | 125600 | 803917060 | 3505 | 3505 | 3505 | 3505 | 0 |
| 351 | 20241209 | 125500 | 803917060 | 3505 | 3505 | 3505 | 3505 | 179 |
| 352 | 20241209 | 125400 | 803289665 | 3505 | 3505 | 3505 | 3505 | 500 |
| 353 | 20241209 | 125300 | 801537165 | 3505 | 3505 | 3505 | 3505 | 1300 |
| 354 | 20241209 | 125200 | 796980665 | 3505 | 3505 | 3505 | 3505 | 19 |
| 355 | 20241209 | 125100 | 796914070 | 3505 | 3505 | 3510 | 3505 | 779 |
| 356 | 20241209 | 125000 | 794183625 | 3505 | 3505 | 3505 | 3505 | 510 |
| 357 | 20241209 | 124900 | 792396075 | 3505 | 3505 | 3505 | 3505 | 0 |
| 358 | 20241209 | 124800 | 792396075 | 3505 | 3505 | 3505 | 3505 | 1700 |
| 359 | 20241209 | 124700 | 786437575 | 3505 | 3505 | 3520 | 3500 | 2353 |
| 360 | 20241209 | 124600 | 778195765 | 3505 | 3510 | 3510 | 3505 | 1062 |
| 361 | 20241209 | 124500 | 774472105 | 3510 | 3510 | 3510 | 3510 | 2219 |
| 362 | 20241209 | 124400 | 766683415 | 3510 | 3510 | 3510 | 3510 | 0 |
| 363 | 20241209 | 124300 | 766683415 | 3510 | 3510 | 3510 | 3510 | 0 |
| 364 | 20241209 | 124200 | 766683415 | 3510 | 3520 | 3520 | 3510 | 592 |
| 365 | 20241209 | 124100 | 764599765 | 3510 | 3510 | 3510 | 3510 | 503 |
| 366 | 20241209 | 124000 | 762834235 | 3510 | 3510 | 3510 | 3510 | 19 |
| 367 | 20241209 | 123900 | 762767545 | 3520 | 3515 | 3520 | 3515 | 617 |
| 368 | 20241209 | 123800 | 760595935 | 3510 | 3505 | 3510 | 3505 | 117 |
| 369 | 20241209 | 123700 | 760185360 | 3510 | 3510 | 3510 | 3510 | 2 |
| 370 | 20241209 | 123600 | 760178340 | 3510 | 3510 | 3510 | 3510 | 208 |
| 371 | 20241209 | 123500 | 759448260 | 3510 | 3510 | 3510 | 3510 | 11 |
| 372 | 20241209 | 123400 | 759409650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 373 | 20241209 | 123300 | 759409650 | 3510 | 3510 | 3510 | 3510 | 19 |
| 374 | 20241209 | 123200 | 759342960 | 3515 | 3510 | 3515 | 3510 | 35 |
| 375 | 20241209 | 123100 | 759220100 | 3515 | 3515 | 3515 | 3515 | 1 |
| 376 | 20241209 | 123000 | 759216585 | 3505 | 3505 | 3505 | 3505 | 19 |
| 377 | 20241209 | 122900 | 759149990 | 3505 | 3505 | 3505 | 3505 | 0 |
| 378 | 20241209 | 122800 | 759149990 | 3505 | 3510 | 3510 | 3505 | 1519 |
| 379 | 20241209 | 122700 | 753825715 | 3515 | 3515 | 3515 | 3515 | 1005 |
| 380 | 20241209 | 122600 | 750293140 | 3510 | 3510 | 3510 | 3510 | 15 |
| 381 | 20241209 | 122500 | 750240490 | 3510 | 3515 | 3515 | 3510 | 20 |
| 382 | 20241209 | 122400 | 750170285 | 3515 | 3515 | 3515 | 3515 | 28 |
| 383 | 20241209 | 122300 | 750071865 | 3515 | 3520 | 3520 | 3515 | 131 |
| 384 | 20241209 | 122200 | 749610900 | 3520 | 3520 | 3520 | 3520 | 251 |
| 385 | 20241209 | 122100 | 748727380 | 3505 | 3510 | 3510 | 3505 | 3726 |
| 386 | 20241209 | 122000 | 735667220 | 3515 | 3510 | 3515 | 3505 | 806 |
| 387 | 20241209 | 121900 | 732834405 | 3510 | 3515 | 3515 | 3510 | 24 |
| 388 | 20241209 | 121800 | 732750155 | 3505 | 3500 | 3505 | 3500 | 419 |
| 389 | 20241209 | 121700 | 731281655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 390 | 20241209 | 121600 | 731281655 | 3505 | 3505 | 3505 | 3500 | 22 |
| 391 | 20241209 | 121500 | 731204560 | 3525 | 3500 | 3525 | 3500 | 345 |
| 392 | 20241209 | 121400 | 729997030 | 3505 | 3505 | 3520 | 3505 | 3437 |
| 393 | 20241209 | 121300 | 717946635 | 3505 | 3505 | 3505 | 3505 | 19 |
| 394 | 20241209 | 121200 | 717880040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 395 | 20241209 | 121100 | 717880040 | 3505 | 3505 | 3520 | 3505 | 521 |
| 396 | 20241209 | 121000 | 716053920 | 3520 | 3520 | 3520 | 3520 | 1 |
| 397 | 20241209 | 120900 | 716050400 | 3505 | 3505 | 3520 | 3505 | 71 |
| 398 | 20241209 | 120800 | 715800780 | 3505 | 3520 | 3520 | 3505 | 456 |
| 399 | 20241209 | 120700 | 714200555 | 3520 | 3520 | 3520 | 3520 | 10 |
| 400 | 20241209 | 120600 | 714165355 | 3510 | 3510 | 3510 | 3510 | 19 |
| 401 | 20241209 | 120500 | 714098665 | 3525 | 3525 | 3525 | 3525 | 1 |
| 402 | 20241209 | 120400 | 714095140 | 3505 | 3505 | 3505 | 3505 | 19 |
| 403 | 20241209 | 120300 | 714028545 | 3505 | 3520 | 3520 | 3505 | 1000 |
| 404 | 20241209 | 120200 | 710523245 | 3525 | 3510 | 3525 | 3510 | 151 |
| 405 | 20241209 | 120100 | 709993220 | 3505 | 3510 | 3510 | 3505 | 28 |
| 406 | 20241209 | 120000 | 709895035 | 3510 | 3505 | 3510 | 3505 | 58 |
| 407 | 20241209 | 115900 | 709691705 | 3505 | 3505 | 3505 | 3505 | 20 |
| 408 | 20241209 | 115800 | 709621605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 409 | 20241209 | 115700 | 709621605 | 3510 | 3510 | 3510 | 3510 | 100 |
| 410 | 20241209 | 115600 | 709270605 | 3505 | 3505 | 3505 | 3505 | 19 |
| 411 | 20241209 | 115500 | 709204010 | 3510 | 3515 | 3515 | 3510 | 1611 |
| 412 | 20241209 | 115400 | 703549395 | 3515 | 3510 | 3515 | 3510 | 319 |
| 413 | 20241209 | 115300 | 702428205 | 3515 | 3515 | 3515 | 3515 | 2503 |
| 414 | 20241209 | 115200 | 693630160 | 3505 | 3515 | 3515 | 3505 | 467 |
| 415 | 20241209 | 115100 | 691991375 | 3520 | 3530 | 3530 | 3520 | 608 |
| 416 | 20241209 | 115000 | 689851205 | 3530 | 3530 | 3530 | 3530 | 0 |
| 417 | 20241209 | 114900 | 689851205 | 3530 | 3530 | 3530 | 3520 | 21 |
| 418 | 20241209 | 114800 | 689777265 | 3525 | 3525 | 3525 | 3525 | 10 |
| 419 | 20241209 | 114700 | 689742015 | 3525 | 3525 | 3525 | 3525 | 13 |
| 420 | 20241209 | 114600 | 689696190 | 3530 | 3525 | 3530 | 3525 | 215 |
| 421 | 20241209 | 114500 | 688938305 | 3525 | 3510 | 3525 | 3510 | 25 |
| 422 | 20241209 | 114400 | 688850255 | 3510 | 3505 | 3520 | 3505 | 1239 |
| 423 | 20241209 | 114300 | 684494875 | 3500 | 3515 | 3515 | 3500 | 5245 |
| 424 | 20241209 | 114200 | 666125735 | 3510 | 3515 | 3515 | 3510 | 20 |
| 425 | 20241209 | 114100 | 666055530 | 3505 | 3505 | 3505 | 3505 | 0 |
| 426 | 20241209 | 114000 | 666055530 | 3505 | 3515 | 3515 | 3505 | 293 |
| 427 | 20241209 | 113900 | 665026410 | 3515 | 3515 | 3515 | 3515 | 379 |
| 428 | 20241209 | 113800 | 663694225 | 3515 | 3525 | 3525 | 3515 | 1053 |
| 429 | 20241209 | 113700 | 659989540 | 3530 | 3530 | 3530 | 3525 | 71 |
| 430 | 20241209 | 113600 | 659739010 | 3525 | 3525 | 3525 | 3525 | 158 |
| 431 | 20241209 | 113500 | 659182060 | 3525 | 3530 | 3530 | 3525 | 24 |
| 432 | 20241209 | 113400 | 659097395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 433 | 20241209 | 113300 | 659097395 | 3530 | 3535 | 3535 | 3530 | 1002 |
| 434 | 20241209 | 113200 | 655560325 | 3525 | 3525 | 3525 | 3525 | 19 |
| 435 | 20241209 | 113100 | 655493350 | 3535 | 3535 | 3535 | 3535 | 0 |
| 436 | 20241209 | 113000 | 655493350 | 3535 | 3530 | 3535 | 3525 | 51 |
| 437 | 20241209 | 112900 | 655313450 | 3540 | 3525 | 3540 | 3525 | 31 |
| 438 | 20241209 | 112800 | 655204160 | 3525 | 3530 | 3530 | 3525 | 40 |
| 439 | 20241209 | 112700 | 655062995 | 3525 | 3525 | 3525 | 3525 | 22 |
| 440 | 20241209 | 112600 | 654985445 | 3520 | 3520 | 3520 | 3520 | 11 |
| 441 | 20241209 | 112500 | 654946725 | 3515 | 3545 | 3545 | 3515 | 51 |
| 442 | 20241209 | 112400 | 654766500 | 3520 | 3520 | 3520 | 3520 | 93 |
| 443 | 20241209 | 112300 | 654439140 | 3520 | 3525 | 3525 | 3520 | 119 |
| 444 | 20241209 | 112200 | 654020165 | 3545 | 3530 | 3545 | 3530 | 5 |
| 445 | 20241209 | 112100 | 654002495 | 3510 | 3530 | 3530 | 3510 | 101 |
| 446 | 20241209 | 112000 | 653647965 | 3500 | 3550 | 3550 | 3500 | 19675 |
| 447 | 20241209 | 111900 | 584501585 | 3550 | 3550 | 3550 | 3550 | 1 |
| 448 | 20241209 | 111800 | 584498035 | 3545 | 3550 | 3550 | 3545 | 960 |
| 449 | 20241209 | 111700 | 581090335 | 3545 | 3545 | 3545 | 3540 | 1711 |
| 450 | 20241209 | 111600 | 575032340 | 3550 | 3550 | 3550 | 3550 | 4 |
| 451 | 20241209 | 111500 | 575018140 | 3545 | 3545 | 3550 | 3545 | 3096 |
| 452 | 20241209 | 111400 | 564039470 | 3545 | 3545 | 3545 | 3545 | 138 |
| 453 | 20241209 | 111300 | 563550260 | 3545 | 3550 | 3550 | 3545 | 4511 |
| 454 | 20241209 | 111200 | 547537115 | 3550 | 3550 | 3550 | 3550 | 191 |
| 455 | 20241209 | 111100 | 546859065 | 3555 | 3555 | 3555 | 3555 | 5 |
| 456 | 20241209 | 111000 | 546841290 | 3565 | 3555 | 3565 | 3555 | 150 |
| 457 | 20241209 | 110900 | 546307430 | 3550 | 3555 | 3555 | 3550 | 4805 |
| 458 | 20241209 | 110800 | 529249655 | 3555 | 3570 | 3570 | 3555 | 426 |
| 459 | 20241209 | 110700 | 527735210 | 3555 | 3565 | 3565 | 3555 | 401 |
| 460 | 20241209 | 110600 | 526309000 | 3565 | 3565 | 3570 | 3565 | 37 |
| 461 | 20241209 | 110500 | 526177045 | 3575 | 3570 | 3575 | 3570 | 126 |
| 462 | 20241209 | 110400 | 525727125 | 3570 | 3570 | 3570 | 3570 | 1 |
| 463 | 20241209 | 110300 | 525723555 | 3560 | 3565 | 3565 | 3560 | 127 |
| 464 | 20241209 | 110200 | 525271020 | 3570 | 3570 | 3570 | 3570 | 32 |
| 465 | 20241209 | 110100 | 525156780 | 3565 | 3570 | 3570 | 3565 | 21 |
| 466 | 20241209 | 110000 | 525081905 | 3560 | 3560 | 3560 | 3560 | 1 |
| 467 | 20241209 | 105900 | 525078345 | 3570 | 3570 | 3570 | 3565 | 3 |
| 468 | 20241209 | 105800 | 525067640 | 3555 | 3555 | 3555 | 3555 | 19 |
| 469 | 20241209 | 105700 | 525000095 | 3555 | 3555 | 3555 | 3555 | 1 |
| 470 | 20241209 | 105600 | 524996540 | 3555 | 3555 | 3560 | 3555 | 47 |
| 471 | 20241209 | 105500 | 524829320 | 3555 | 3555 | 3555 | 3555 | 0 |
| 472 | 20241209 | 105400 | 524829320 | 3555 | 3560 | 3560 | 3555 | 547 |
| 473 | 20241209 | 105300 | 522882230 | 3560 | 3560 | 3565 | 3560 | 171 |
| 474 | 20241209 | 105200 | 522273445 | 3570 | 3560 | 3570 | 3560 | 39 |
| 475 | 20241209 | 105100 | 522134595 | 3560 | 3570 | 3570 | 3560 | 20 |
| 476 | 20241209 | 105000 | 522063385 | 3565 | 3560 | 3565 | 3560 | 2 |
| 477 | 20241209 | 104900 | 522056260 | 3560 | 3560 | 3560 | 3560 | 908 |
| 478 | 20241209 | 104800 | 518823780 | 3560 | 3565 | 3565 | 3560 | 536 |
| 479 | 20241209 | 104700 | 516915455 | 3565 | 3565 | 3565 | 3565 | 0 |
| 480 | 20241209 | 104600 | 516915455 | 3565 | 3575 | 3575 | 3565 | 191 |
| 481 | 20241209 | 104500 | 516233510 | 3570 | 3575 | 3575 | 3570 | 162 |
| 482 | 20241209 | 104400 | 515654670 | 3560 | 3575 | 3575 | 3560 | 273 |
| 483 | 20241209 | 104300 | 514682745 | 3560 | 3560 | 3560 | 3560 | 0 |
| 484 | 20241209 | 104200 | 514682745 | 3560 | 3560 | 3560 | 3560 | 45 |
| 485 | 20241209 | 104100 | 514522545 | 3565 | 3575 | 3575 | 3560 | 267 |
| 486 | 20241209 | 104000 | 513570400 | 3575 | 3560 | 3575 | 3560 | 2 |
| 487 | 20241209 | 103900 | 513563265 | 3565 | 3565 | 3565 | 3560 | 117 |
| 488 | 20241209 | 103800 | 513146255 | 3565 | 3565 | 3565 | 3565 | 20 |
| 489 | 20241209 | 103700 | 513074955 | 3565 | 3560 | 3565 | 3560 | 94 |
| 490 | 20241209 | 103600 | 512739940 | 3565 | 3565 | 3565 | 3565 | 0 |
| 491 | 20241209 | 103500 | 512739940 | 3565 | 3565 | 3565 | 3565 | 0 |
| 492 | 20241209 | 103400 | 512739940 | 3565 | 3560 | 3565 | 3560 | 38 |
| 493 | 20241209 | 103300 | 512604565 | 3565 | 3565 | 3565 | 3565 | 10 |
| 494 | 20241209 | 103200 | 512568915 | 3560 | 3565 | 3565 | 3560 | 22 |
| 495 | 20241209 | 103100 | 512490580 | 3565 | 3560 | 3565 | 3560 | 302 |
| 496 | 20241209 | 103000 | 511415450 | 3560 | 3565 | 3565 | 3560 | 28 |
| 497 | 20241209 | 102900 | 511315765 | 3565 | 3570 | 3580 | 3565 | 1151 |
| 498 | 20241209 | 102800 | 507200625 | 3580 | 3580 | 3580 | 3580 | 5 |
| 499 | 20241209 | 102700 | 507182725 | 3570 | 3580 | 3580 | 3570 | 120 |
| 500 | 20241209 | 102600 | 506754315 | 3585 | 3585 | 3585 | 3575 | 1050 |
| 501 | 20241209 | 102500 | 502990825 | 3585 | 3575 | 3585 | 3575 | 239 |
| 502 | 20241209 | 102400 | 502134400 | 3585 | 3580 | 3585 | 3580 | 832 |
| 503 | 20241209 | 102300 | 499155330 | 3580 | 3580 | 3580 | 3575 | 161 |
| 504 | 20241209 | 102200 | 498579000 | 3585 | 3575 | 3585 | 3560 | 208 |
| 505 | 20241209 | 102100 | 497835555 | 3575 | 3575 | 3575 | 3565 | 60 |
| 506 | 20241209 | 102000 | 497621085 | 3575 | 3565 | 3580 | 3565 | 389 |
| 507 | 20241209 | 101900 | 496233475 | 3580 | 3565 | 3580 | 3565 | 488 |
| 508 | 20241209 | 101800 | 494489835 | 3580 | 3560 | 3580 | 3555 | 436 |
| 509 | 20241209 | 101700 | 492938545 | 3550 | 3560 | 3560 | 3550 | 239 |
| 510 | 20241209 | 101600 | 492087895 | 3560 | 3550 | 3560 | 3550 | 18 |
| 511 | 20241209 | 101500 | 492023945 | 3550 | 3555 | 3560 | 3550 | 81 |
| 512 | 20241209 | 101400 | 491736210 | 3555 | 3555 | 3560 | 3555 | 264 |
| 513 | 20241209 | 101300 | 490797650 | 3540 | 3555 | 3555 | 3540 | 24 |
| 514 | 20241209 | 101200 | 490712615 | 3555 | 3550 | 3555 | 3550 | 105 |
| 515 | 20241209 | 101100 | 490339550 | 3550 | 3550 | 3550 | 3550 | 2 |
| 516 | 20241209 | 101000 | 490332450 | 3540 | 3550 | 3550 | 3540 | 541 |
| 517 | 20241209 | 100900 | 488412090 | 3550 | 3550 | 3550 | 3540 | 662 |
| 518 | 20241209 | 100800 | 486062000 | 3550 | 3550 | 3550 | 3540 | 46 |
| 519 | 20241209 | 100700 | 485898890 | 3550 | 3550 | 3550 | 3550 | 350 |
| 520 | 20241209 | 100600 | 484656390 | 3540 | 3540 | 3540 | 3540 | 103 |
| 521 | 20241209 | 100500 | 484291770 | 3540 | 3550 | 3550 | 3540 | 719 |
| 522 | 20241209 | 100400 | 481739510 | 3550 | 3550 | 3550 | 3550 | 112 |
| 523 | 20241209 | 100300 | 481341910 | 3550 | 3540 | 3550 | 3540 | 119 |
| 524 | 20241209 | 100200 | 480919650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 525 | 20241209 | 100100 | 480919650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 526 | 20241209 | 100000 | 480919650 | 3535 | 3540 | 3540 | 3535 | 69 |
| 527 | 20241209 | 095900 | 480675485 | 3535 | 3540 | 3540 | 3535 | 4250 |
| 528 | 20241209 | 095800 | 465631685 | 3550 | 3545 | 3550 | 3540 | 4822 |
| 529 | 20241209 | 095700 | 448536595 | 3545 | 3545 | 3545 | 3545 | 8 |
| 530 | 20241209 | 095600 | 448508235 | 3545 | 3535 | 3545 | 3530 | 965 |
| 531 | 20241209 | 095500 | 445101200 | 3540 | 3535 | 3540 | 3535 | 614 |
| 532 | 20241209 | 095400 | 442930640 | 3540 | 3540 | 3540 | 3535 | 2615 |
| 533 | 20241209 | 095300 | 433678840 | 3540 | 3545 | 3545 | 3540 | 654 |
| 534 | 20241209 | 095200 | 431361070 | 3545 | 3550 | 3550 | 3545 | 5005 |
| 535 | 20241209 | 095100 | 413618320 | 3550 | 3550 | 3550 | 3545 | 568 |
| 536 | 20241209 | 095000 | 411604520 | 3550 | 3545 | 3550 | 3545 | 174 |
| 537 | 20241209 | 094900 | 410987225 | 3550 | 3550 | 3550 | 3550 | 2 |
| 538 | 20241209 | 094800 | 410980125 | 3545 | 3550 | 3550 | 3545 | 55 |
| 539 | 20241209 | 094700 | 410784970 | 3550 | 3540 | 3550 | 3540 | 1219 |
| 540 | 20241209 | 094600 | 406465865 | 3540 | 3535 | 3540 | 3535 | 955 |
| 541 | 20241209 | 094500 | 403085265 | 3540 | 3540 | 3540 | 3540 | 32 |
| 542 | 20241209 | 094400 | 402971985 | 3540 | 3540 | 3540 | 3535 | 107 |
| 543 | 20241209 | 094300 | 402593705 | 3540 | 3540 | 3540 | 3540 | 32 |
| 544 | 20241209 | 094200 | 402480425 | 3535 | 3540 | 3540 | 3535 | 736 |
| 545 | 20241209 | 094100 | 399878590 | 3540 | 3525 | 3540 | 3525 | 543 |
| 546 | 20241209 | 094000 | 397957600 | 3525 | 3535 | 3535 | 3525 | 1219 |
| 547 | 20241209 | 093900 | 393660495 | 3535 | 3530 | 3535 | 3530 | 215 |
| 548 | 20241209 | 093800 | 392901520 | 3535 | 3530 | 3535 | 3525 | 700 |
| 549 | 20241209 | 093700 | 390430325 | 3530 | 3525 | 3535 | 3525 | 83 |
| 550 | 20241209 | 093600 | 390137715 | 3525 | 3535 | 3535 | 3525 | 268 |
| 551 | 20241209 | 093500 | 389192155 | 3525 | 3525 | 3525 | 3525 | 148 |
| 552 | 20241209 | 093400 | 388670455 | 3535 | 3530 | 3535 | 3525 | 651 |
| 553 | 20241209 | 093300 | 386371860 | 3535 | 3525 | 3535 | 3525 | 410 |
| 554 | 20241209 | 093200 | 384923535 | 3510 | 3515 | 3525 | 3510 | 303 |
| 555 | 20241209 | 093100 | 383859675 | 3520 | 3535 | 3535 | 3520 | 31 |
| 556 | 20241209 | 093000 | 383750275 | 3535 | 3525 | 3535 | 3520 | 360 |
| 557 | 20241209 | 092900 | 382479745 | 3520 | 3520 | 3535 | 3520 | 2251 |
| 558 | 20241209 | 092800 | 374525325 | 3515 | 3500 | 3515 | 3495 | 7778 |
| 559 | 20241209 | 092700 | 347264045 | 3500 | 3505 | 3505 | 3500 | 3903 |
| 560 | 20241209 | 092600 | 333602110 | 3510 | 3510 | 3510 | 3500 | 4216 |
| 561 | 20241209 | 092500 | 318809195 | 3515 | 3520 | 3525 | 3515 | 6015 |
| 562 | 20241209 | 092400 | 297638285 | 3520 | 3520 | 3530 | 3520 | 7361 |
| 563 | 20241209 | 092300 | 271717565 | 3520 | 3520 | 3520 | 3520 | 2266 |
| 564 | 20241209 | 092200 | 263741245 | 3520 | 3530 | 3530 | 3520 | 22989 |
| 565 | 20241209 | 092100 | 182703900 | 3525 | 3525 | 3530 | 3525 | 5639 |
| 566 | 20241209 | 092000 | 162826165 | 3530 | 3525 | 3540 | 3525 | 778 |
| 567 | 20241209 | 091900 | 160082240 | 3525 | 3525 | 3530 | 3525 | 2520 |
| 568 | 20241209 | 091800 | 151197735 | 3525 | 3530 | 3540 | 3525 | 973 |
| 569 | 20241209 | 091700 | 147762685 | 3530 | 3530 | 3530 | 3530 | 231 |
| 570 | 20241209 | 091600 | 146947255 | 3540 | 3535 | 3540 | 3530 | 1489 |
| 571 | 20241209 | 091500 | 141690315 | 3540 | 3535 | 3540 | 3535 | 250 |
| 572 | 20241209 | 091400 | 140806560 | 3535 | 3535 | 3535 | 3530 | 1514 |
| 573 | 20241209 | 091300 | 135458740 | 3530 | 3530 | 3545 | 3530 | 142 |
| 574 | 20241209 | 091200 | 134957315 | 3530 | 3540 | 3545 | 3530 | 2550 |
| 575 | 20241209 | 091100 | 125942590 | 3540 | 3535 | 3540 | 3535 | 851 |
| 576 | 20241209 | 091000 | 122930230 | 3525 | 3555 | 3555 | 3520 | 7966 |
| 577 | 20241209 | 090900 | 94836885 | 3555 | 3555 | 3555 | 3555 | 15 |
| 578 | 20241209 | 090800 | 94783560 | 3535 | 3535 | 3535 | 3535 | 63 |
| 579 | 20241209 | 090700 | 94560855 | 3535 | 3530 | 3540 | 3530 | 461 |
| 580 | 20241209 | 090600 | 92930865 | 3520 | 3535 | 3535 | 3520 | 2841 |
| 581 | 20241209 | 090500 | 82909370 | 3540 | 3535 | 3540 | 3530 | 440 |
| 582 | 20241209 | 090400 | 81352675 | 3530 | 3545 | 3545 | 3520 | 4241 |
| 583 | 20241209 | 090300 | 66387300 | 3545 | 3530 | 3545 | 3530 | 2 |
| 584 | 20241209 | 090200 | 66380225 | 3525 | 3520 | 3540 | 3520 | 634 |
| 585 | 20241209 | 090100 | 64148355 | 3520 | 3555 | 3555 | 3520 | 5975 |
| 586 | 20241209 | 090000 | 43076505 | 3615 | 3520 | 3615 | 3520 | 12039 |