29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 3 | 20241217 | 191000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20241217 | 190900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20241217 | 190800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20241217 | 190700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20241217 | 190600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20241217 | 190500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20241217 | 190400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20241217 | 190300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20241217 | 190200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20241217 | 190100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20241217 | 190000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20241217 | 185900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20241217 | 185800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20241217 | 185700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20241217 | 185600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20241217 | 185500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20241217 | 185400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20241217 | 185300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20241217 | 185200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20241217 | 185100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20241217 | 185000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20241217 | 184900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20241217 | 184800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20241217 | 184700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20241217 | 184600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20241217 | 184500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20241217 | 184400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20241217 | 184300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20241217 | 184200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20241217 | 184100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 33 | 20241217 | 184000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20241217 | 183900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20241217 | 183800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20241217 | 183700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20241217 | 183600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20241217 | 183500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20241217 | 183400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20241217 | 183300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20241217 | 183200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20241217 | 183100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20241217 | 183000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20241217 | 182900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20241217 | 182800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20241217 | 182700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20241217 | 182600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20241217 | 182500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20241217 | 182400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20241217 | 182300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20241217 | 182200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20241217 | 182100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20241217 | 182000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20241217 | 181900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20241217 | 181800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20241217 | 181700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20241217 | 181600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20241217 | 181500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20241217 | 181400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20241217 | 181300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20241217 | 181200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20241217 | 181100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 63 | 20241217 | 181000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20241217 | 180900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20241217 | 180800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20241217 | 180700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20241217 | 180600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20241217 | 180500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20241217 | 180400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20241217 | 180300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20241217 | 180200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20241217 | 180100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20241217 | 180000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20241217 | 175900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20241217 | 175800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20241217 | 175700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20241217 | 175600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20241217 | 175500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20241217 | 175400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20241217 | 175300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20241217 | 175200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20241217 | 175100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20241217 | 175000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20241217 | 174900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20241217 | 174800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20241217 | 174700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20241217 | 174600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20241217 | 174500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20241217 | 174400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20241217 | 174300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20241217 | 174200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20241217 | 174100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 93 | 20241217 | 174000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20241217 | 173900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20241217 | 173800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20241217 | 173700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20241217 | 173600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20241217 | 173500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20241217 | 173400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20241217 | 173300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20241217 | 173200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20241217 | 173100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20241217 | 173000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20241217 | 172900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20241217 | 172800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20241217 | 172700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20241217 | 172600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20241217 | 172500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20241217 | 172400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20241217 | 172300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20241217 | 172200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20241217 | 172100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20241217 | 172000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20241217 | 171900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20241217 | 171800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20241217 | 171700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20241217 | 171600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20241217 | 171500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20241217 | 171400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20241217 | 171300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20241217 | 171200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20241217 | 171100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 123 | 20241217 | 171000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20241217 | 170900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20241217 | 170800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20241217 | 170700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20241217 | 170600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20241217 | 170500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20241217 | 170400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20241217 | 170300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20241217 | 170200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20241217 | 170100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20241217 | 170000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20241217 | 165900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20241217 | 165800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20241217 | 165700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20241217 | 165600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20241217 | 165500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20241217 | 165400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20241217 | 165300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20241217 | 165200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20241217 | 165100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20241217 | 165000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20241217 | 164900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20241217 | 164800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20241217 | 164700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20241217 | 164600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20241217 | 164500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20241217 | 164400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20241217 | 164300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20241217 | 164200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20241217 | 164100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 153 | 20241217 | 164000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20241217 | 163900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20241217 | 163800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20241217 | 163700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20241217 | 163600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20241217 | 163500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20241217 | 163400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20241217 | 163300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20241217 | 163200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20241217 | 163100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20241217 | 163000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20241217 | 162900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20241217 | 162800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20241217 | 162700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20241217 | 162600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20241217 | 162500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20241217 | 162400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20241217 | 162300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20241217 | 162200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20241217 | 162100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20241217 | 162000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20241217 | 161900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20241217 | 161800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20241217 | 161700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20241217 | 161600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20241217 | 161500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20241217 | 161400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20241217 | 161300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20241217 | 161200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20241217 | 161100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 183 | 20241217 | 161000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20241217 | 160900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20241217 | 160800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20241217 | 160700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20241217 | 160600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20241217 | 160500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20241217 | 160400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20241217 | 160300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20241217 | 160200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20241217 | 160100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20241217 | 160000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20241217 | 155900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20241217 | 155800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20241217 | 155700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20241217 | 155600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20241217 | 155500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20241217 | 155400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20241217 | 155300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20241217 | 155200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20241217 | 155100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20241217 | 155000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20241217 | 154900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20241217 | 154800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20241217 | 154700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20241217 | 154600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20241217 | 154500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20241217 | 154400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20241217 | 154300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20241217 | 154200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20241217 | 154100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 213 | 20241217 | 154000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20241217 | 153900 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20241217 | 153800 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20241217 | 153700 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20241217 | 153600 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20241217 | 153500 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20241217 | 153400 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20241217 | 153300 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20241217 | 153200 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20241217 | 153100 | 766460700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20241217 | 153000 | 766460700 | 2220 | 2220 | 2220 | 2220 | 1733 |
| 224 | 20241217 | 152900 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 225 | 20241217 | 152800 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20241217 | 152700 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20241217 | 152600 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20241217 | 152500 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20241217 | 152400 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20241217 | 152300 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20241217 | 152200 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20241217 | 152100 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20241217 | 152000 | 762613440 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20241217 | 151900 | 762613440 | 2205 | 2215 | 2215 | 2205 | 41 |
| 235 | 20241217 | 151800 | 762522655 | 2210 | 2215 | 2215 | 2210 | 74 |
| 236 | 20241217 | 151700 | 762358930 | 2215 | 2210 | 2215 | 2210 | 161 |
| 237 | 20241217 | 151600 | 762002880 | 2210 | 2210 | 2210 | 2210 | 1909 |
| 238 | 20241217 | 151500 | 757783990 | 2210 | 2215 | 2215 | 2210 | 1113 |
| 239 | 20241217 | 151400 | 755318715 | 2215 | 2210 | 2215 | 2210 | 226 |
| 240 | 20241217 | 151300 | 754818140 | 2210 | 2200 | 2210 | 2200 | 893 |
| 241 | 20241217 | 151200 | 752853520 | 2200 | 2200 | 2200 | 2200 | 12 |
| 242 | 20241217 | 151100 | 752827120 | 2200 | 2200 | 2200 | 2195 | 1392 |
| 243 | 20241217 | 151000 | 749764920 | 2210 | 2210 | 2210 | 2210 | 145 |
| 244 | 20241217 | 150900 | 749444470 | 2210 | 2210 | 2210 | 2210 | 14 |
| 245 | 20241217 | 150800 | 749413530 | 2215 | 2215 | 2215 | 2215 | 1 |
| 246 | 20241217 | 150700 | 749411315 | 2215 | 2215 | 2215 | 2215 | 2 |
| 247 | 20241217 | 150600 | 749406885 | 2215 | 2200 | 2215 | 2195 | 1018 |
| 248 | 20241217 | 150500 | 747169370 | 2210 | 2210 | 2215 | 2210 | 1166 |
| 249 | 20241217 | 150400 | 744588110 | 2215 | 2210 | 2215 | 2210 | 408 |
| 250 | 20241217 | 150300 | 743685805 | 2215 | 2215 | 2215 | 2215 | 0 |
| 251 | 20241217 | 150200 | 743685805 | 2215 | 2215 | 2215 | 2215 | 1367 |
| 252 | 20241217 | 150100 | 740657900 | 2215 | 2215 | 2215 | 2215 | 40 |
| 253 | 20241217 | 150000 | 740569300 | 2215 | 2215 | 2215 | 2215 | 7 |
| 254 | 20241217 | 145900 | 740553795 | 2210 | 2210 | 2210 | 2210 | 172 |
| 255 | 20241217 | 145800 | 740173675 | 2210 | 2210 | 2210 | 2210 | 230 |
| 256 | 20241217 | 145700 | 739665375 | 2200 | 2200 | 2200 | 2200 | 6 |
| 257 | 20241217 | 145600 | 739652175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 258 | 20241217 | 145500 | 739652175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 259 | 20241217 | 145400 | 739652175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20241217 | 145300 | 739652175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 261 | 20241217 | 145200 | 739652175 | 2200 | 2200 | 2200 | 2200 | 0 |
| 262 | 20241217 | 145100 | 739652175 | 2200 | 2200 | 2200 | 2200 | 4 |
| 263 | 20241217 | 145000 | 739643375 | 2190 | 2195 | 2195 | 2190 | 412 |
| 264 | 20241217 | 144900 | 738740955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 265 | 20241217 | 144800 | 738740955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 266 | 20241217 | 144700 | 738740955 | 2200 | 2200 | 2200 | 2200 | 26 |
| 267 | 20241217 | 144600 | 738683755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 268 | 20241217 | 144500 | 738683755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 269 | 20241217 | 144400 | 738683755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 270 | 20241217 | 144300 | 738683755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 271 | 20241217 | 144200 | 738683755 | 2205 | 2190 | 2205 | 2190 | 101 |
| 272 | 20241217 | 144100 | 738462550 | 2190 | 2205 | 2205 | 2190 | 459 |
| 273 | 20241217 | 144000 | 737455060 | 2200 | 2205 | 2205 | 2200 | 124 |
| 274 | 20241217 | 143900 | 737182255 | 2200 | 2205 | 2205 | 2200 | 2 |
| 275 | 20241217 | 143800 | 737177850 | 2205 | 2205 | 2205 | 2205 | 0 |
| 276 | 20241217 | 143700 | 737177850 | 2205 | 2205 | 2205 | 2205 | 139 |
| 277 | 20241217 | 143600 | 736871355 | 2205 | 2205 | 2205 | 2205 | 296 |
| 278 | 20241217 | 143500 | 736218675 | 2205 | 2205 | 2205 | 2205 | 1 |
| 279 | 20241217 | 143400 | 736216470 | 2205 | 2205 | 2205 | 2205 | 0 |
| 280 | 20241217 | 143300 | 736216470 | 2205 | 2205 | 2205 | 2205 | 187 |
| 281 | 20241217 | 143200 | 735804135 | 2205 | 2205 | 2205 | 2205 | 0 |
| 282 | 20241217 | 143100 | 735804135 | 2205 | 2205 | 2205 | 2205 | 61 |
| 283 | 20241217 | 143000 | 735669630 | 2205 | 2205 | 2205 | 2205 | 0 |
| 284 | 20241217 | 142900 | 735669630 | 2205 | 2205 | 2205 | 2205 | 733 |
| 285 | 20241217 | 142800 | 734053365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 286 | 20241217 | 142700 | 734053365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 287 | 20241217 | 142600 | 734053365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 288 | 20241217 | 142500 | 734053365 | 2205 | 2205 | 2205 | 2205 | 92 |
| 289 | 20241217 | 142400 | 733850505 | 2205 | 2205 | 2205 | 2205 | 1 |
| 290 | 20241217 | 142300 | 733848300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 291 | 20241217 | 142200 | 733848300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 292 | 20241217 | 142100 | 733848300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 293 | 20241217 | 142000 | 733848300 | 2190 | 2190 | 2190 | 2190 | 1 |
| 294 | 20241217 | 141900 | 733846110 | 2185 | 2185 | 2185 | 2185 | 100 |
| 295 | 20241217 | 141800 | 733627610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 296 | 20241217 | 141700 | 733627610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 297 | 20241217 | 141600 | 733627610 | 2190 | 2190 | 2190 | 2185 | 217 |
| 298 | 20241217 | 141500 | 733153380 | 2190 | 2195 | 2200 | 2185 | 6116 |
| 299 | 20241217 | 141400 | 719779825 | 2190 | 2195 | 2195 | 2190 | 2488 |
| 300 | 20241217 | 141300 | 714326795 | 2200 | 2205 | 2205 | 2200 | 2680 |
| 301 | 20241217 | 141200 | 708424000 | 2205 | 2205 | 2205 | 2205 | 12 |
| 302 | 20241217 | 141100 | 708397540 | 2205 | 2205 | 2205 | 2205 | 40 |
| 303 | 20241217 | 141000 | 708309340 | 2210 | 2210 | 2210 | 2210 | 217 |
| 304 | 20241217 | 140900 | 707829770 | 2210 | 2210 | 2210 | 2210 | 58 |
| 305 | 20241217 | 140800 | 707701590 | 2210 | 2210 | 2210 | 2210 | 56 |
| 306 | 20241217 | 140700 | 707577830 | 2210 | 2215 | 2215 | 2210 | 1680 |
| 307 | 20241217 | 140600 | 703859820 | 2215 | 2215 | 2215 | 2215 | 86 |
| 308 | 20241217 | 140500 | 703669330 | 2215 | 2220 | 2220 | 2215 | 52 |
| 309 | 20241217 | 140400 | 703554135 | 2215 | 2215 | 2215 | 2215 | 42 |
| 310 | 20241217 | 140300 | 703461105 | 2220 | 2215 | 2220 | 2215 | 409 |
| 311 | 20241217 | 140200 | 702553685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 312 | 20241217 | 140100 | 702553685 | 2215 | 2215 | 2215 | 2215 | 134 |
| 313 | 20241217 | 140000 | 702256875 | 2200 | 2200 | 2200 | 2200 | 91 |
| 314 | 20241217 | 135900 | 702056675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 315 | 20241217 | 135800 | 702056675 | 2200 | 2200 | 2200 | 2200 | 471 |
| 316 | 20241217 | 135700 | 701020475 | 2205 | 2210 | 2210 | 2205 | 29 |
| 317 | 20241217 | 135600 | 700956525 | 2215 | 2215 | 2215 | 2215 | 28 |
| 318 | 20241217 | 135500 | 700894505 | 2215 | 2215 | 2215 | 2215 | 1 |
| 319 | 20241217 | 135400 | 700892290 | 2215 | 2215 | 2215 | 2215 | 10 |
| 320 | 20241217 | 135300 | 700870140 | 2200 | 2200 | 2200 | 2200 | 159 |
| 321 | 20241217 | 135200 | 700520340 | 2200 | 2205 | 2205 | 2200 | 1201 |
| 322 | 20241217 | 135100 | 697875105 | 2200 | 2210 | 2210 | 2200 | 4068 |
| 323 | 20241217 | 135000 | 688921870 | 2205 | 2210 | 2210 | 2205 | 700 |
| 324 | 20241217 | 134900 | 687377920 | 2215 | 2210 | 2215 | 2205 | 1532 |
| 325 | 20241217 | 134800 | 683999670 | 2205 | 2220 | 2220 | 2205 | 18 |
| 326 | 20241217 | 134700 | 683959880 | 2220 | 2215 | 2220 | 2210 | 246 |
| 327 | 20241217 | 134600 | 683415875 | 2220 | 2220 | 2220 | 2220 | 39 |
| 328 | 20241217 | 134500 | 683329295 | 2220 | 2220 | 2220 | 2220 | 0 |
| 329 | 20241217 | 134400 | 683329295 | 2220 | 2220 | 2220 | 2220 | 376 |
| 330 | 20241217 | 134300 | 682494575 | 2220 | 2215 | 2220 | 2215 | 5008 |
| 331 | 20241217 | 134200 | 671398850 | 2215 | 2215 | 2215 | 2215 | 0 |
| 332 | 20241217 | 134100 | 671398850 | 2215 | 2215 | 2215 | 2215 | 20 |
| 333 | 20241217 | 134000 | 671354550 | 2210 | 2210 | 2210 | 2210 | 1 |
| 334 | 20241217 | 133900 | 671352340 | 2210 | 2210 | 2210 | 2210 | 127 |
| 335 | 20241217 | 133800 | 671071670 | 2200 | 2200 | 2200 | 2200 | 0 |
| 336 | 20241217 | 133700 | 671071670 | 2200 | 2200 | 2200 | 2200 | 0 |
| 337 | 20241217 | 133600 | 671071670 | 2200 | 2200 | 2200 | 2200 | 100 |
| 338 | 20241217 | 133500 | 670851670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 339 | 20241217 | 133400 | 670851670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 340 | 20241217 | 133300 | 670851670 | 2190 | 2190 | 2190 | 2190 | 0 |
| 341 | 20241217 | 133200 | 670851670 | 2190 | 2190 | 2190 | 2190 | 60 |
| 342 | 20241217 | 133100 | 670720270 | 2190 | 2205 | 2205 | 2190 | 4272 |
| 343 | 20241217 | 133000 | 661337135 | 2210 | 2215 | 2215 | 2210 | 1523 |
| 344 | 20241217 | 132900 | 657968435 | 2215 | 2215 | 2215 | 2215 | 5 |
| 345 | 20241217 | 132800 | 657957360 | 2220 | 2215 | 2220 | 2215 | 203 |
| 346 | 20241217 | 132700 | 657507700 | 2215 | 2215 | 2215 | 2215 | 2 |
| 347 | 20241217 | 132600 | 657503270 | 2210 | 2210 | 2210 | 2210 | 92 |
| 348 | 20241217 | 132500 | 657299950 | 2195 | 2195 | 2195 | 2195 | 0 |
| 349 | 20241217 | 132400 | 657299950 | 2195 | 2205 | 2205 | 2195 | 5001 |
| 350 | 20241217 | 132300 | 646299800 | 2225 | 2225 | 2225 | 2225 | 0 |
| 351 | 20241217 | 132200 | 646299800 | 2225 | 2205 | 2225 | 2200 | 1900 |
| 352 | 20241217 | 132100 | 642098045 | 2220 | 2220 | 2220 | 2220 | 1 |
| 353 | 20241217 | 132000 | 642095825 | 2210 | 2220 | 2220 | 2205 | 5182 |
| 354 | 20241217 | 131900 | 630666810 | 2225 | 2220 | 2225 | 2220 | 91 |
| 355 | 20241217 | 131800 | 630464785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 356 | 20241217 | 131700 | 630464785 | 2220 | 2220 | 2220 | 2220 | 200 |
| 357 | 20241217 | 131600 | 630020785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 358 | 20241217 | 131500 | 630020785 | 2220 | 2220 | 2220 | 2220 | 1328 |
| 359 | 20241217 | 131400 | 627072625 | 2220 | 2220 | 2220 | 2220 | 0 |
| 360 | 20241217 | 131300 | 627072625 | 2220 | 2220 | 2220 | 2220 | 218 |
| 361 | 20241217 | 131200 | 626588665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 362 | 20241217 | 131100 | 626588665 | 2220 | 2215 | 2220 | 2215 | 48 |
| 363 | 20241217 | 131000 | 626482330 | 2205 | 2205 | 2205 | 2205 | 0 |
| 364 | 20241217 | 130900 | 626482330 | 2205 | 2205 | 2205 | 2205 | 2615 |
| 365 | 20241217 | 130800 | 620716255 | 2205 | 2205 | 2205 | 2195 | 1273 |
| 366 | 20241217 | 130700 | 617920345 | 2205 | 2200 | 2205 | 2200 | 5991 |
| 367 | 20241217 | 130600 | 604733585 | 2200 | 2205 | 2205 | 2200 | 3500 |
| 368 | 20241217 | 130500 | 597028110 | 2205 | 2205 | 2205 | 2205 | 0 |
| 369 | 20241217 | 130400 | 597028110 | 2205 | 2210 | 2210 | 2205 | 20 |
| 370 | 20241217 | 130300 | 596983995 | 2225 | 2225 | 2225 | 2225 | 0 |
| 371 | 20241217 | 130200 | 596983995 | 2225 | 2225 | 2225 | 2225 | 200 |
| 372 | 20241217 | 130100 | 596538995 | 2220 | 2220 | 2220 | 2220 | 2 |
| 373 | 20241217 | 130000 | 596534555 | 2220 | 2225 | 2225 | 2210 | 1121 |
| 374 | 20241217 | 125900 | 594052235 | 2225 | 2230 | 2230 | 2225 | 105 |
| 375 | 20241217 | 125800 | 593818600 | 2235 | 2235 | 2235 | 2235 | 0 |
| 376 | 20241217 | 125700 | 593818600 | 2235 | 2235 | 2235 | 2235 | 1 |
| 377 | 20241217 | 125600 | 593816365 | 2230 | 2230 | 2230 | 2230 | 0 |
| 378 | 20241217 | 125500 | 593816365 | 2230 | 2230 | 2230 | 2230 | 0 |
| 379 | 20241217 | 125400 | 593816365 | 2230 | 2230 | 2230 | 2230 | 1 |
| 380 | 20241217 | 125300 | 593814135 | 2225 | 2225 | 2225 | 2225 | 4 |
| 381 | 20241217 | 125200 | 593805235 | 2220 | 2220 | 2220 | 2220 | 0 |
| 382 | 20241217 | 125100 | 593805235 | 2220 | 2240 | 2240 | 2205 | 24691 |
| 383 | 20241217 | 125000 | 538990935 | 2255 | 2255 | 2255 | 2255 | 0 |
| 384 | 20241217 | 124900 | 538990935 | 2255 | 2255 | 2260 | 2255 | 21 |
| 385 | 20241217 | 124800 | 538943570 | 2255 | 2250 | 2255 | 2250 | 47 |
| 386 | 20241217 | 124700 | 538837805 | 2240 | 2240 | 2240 | 2240 | 0 |
| 387 | 20241217 | 124600 | 538837805 | 2240 | 2240 | 2240 | 2240 | 100 |
| 388 | 20241217 | 124500 | 538613805 | 2245 | 2245 | 2245 | 2245 | 50 |
| 389 | 20241217 | 124400 | 538501555 | 2245 | 2245 | 2245 | 2245 | 4 |
| 390 | 20241217 | 124300 | 538492575 | 2240 | 2240 | 2240 | 2240 | 43 |
| 391 | 20241217 | 124200 | 538396255 | 2240 | 2240 | 2240 | 2240 | 1 |
| 392 | 20241217 | 124100 | 538394015 | 2245 | 2245 | 2245 | 2245 | 1 |
| 393 | 20241217 | 124000 | 538391770 | 2240 | 2240 | 2240 | 2240 | 0 |
| 394 | 20241217 | 123900 | 538391770 | 2240 | 2240 | 2240 | 2240 | 649 |
| 395 | 20241217 | 123800 | 536938010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 396 | 20241217 | 123700 | 536938010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 397 | 20241217 | 123600 | 536938010 | 2245 | 2245 | 2245 | 2245 | 154 |
| 398 | 20241217 | 123500 | 536592280 | 2245 | 2245 | 2245 | 2245 | 0 |
| 399 | 20241217 | 123400 | 536592280 | 2245 | 2245 | 2245 | 2245 | 0 |
| 400 | 20241217 | 123300 | 536592280 | 2245 | 2245 | 2245 | 2245 | 20 |
| 401 | 20241217 | 123200 | 536547380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 402 | 20241217 | 123100 | 536547380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 403 | 20241217 | 123000 | 536547380 | 2250 | 2250 | 2250 | 2250 | 1 |
| 404 | 20241217 | 122900 | 536545130 | 2245 | 2245 | 2245 | 2245 | 0 |
| 405 | 20241217 | 122800 | 536545130 | 2245 | 2245 | 2245 | 2245 | 314 |
| 406 | 20241217 | 122700 | 535840200 | 2245 | 2250 | 2250 | 2245 | 484 |
| 407 | 20241217 | 122600 | 534753615 | 2245 | 2255 | 2255 | 2245 | 556 |
| 408 | 20241217 | 122500 | 533505385 | 2250 | 2250 | 2250 | 2250 | 2 |
| 409 | 20241217 | 122400 | 533500885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 410 | 20241217 | 122300 | 533500885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 411 | 20241217 | 122200 | 533500885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 412 | 20241217 | 122100 | 533500885 | 2250 | 2250 | 2250 | 2250 | 0 |
| 413 | 20241217 | 122000 | 533500885 | 2250 | 2250 | 2250 | 2250 | 16 |
| 414 | 20241217 | 121900 | 533464885 | 2250 | 2250 | 2250 | 2250 | 38 |
| 415 | 20241217 | 121800 | 533379385 | 2255 | 2245 | 2255 | 2245 | 131 |
| 416 | 20241217 | 121700 | 533085280 | 2255 | 2250 | 2255 | 2250 | 2 |
| 417 | 20241217 | 121600 | 533080775 | 2245 | 2245 | 2245 | 2245 | 6 |
| 418 | 20241217 | 121500 | 533067305 | 2245 | 2245 | 2245 | 2245 | 21 |
| 419 | 20241217 | 121400 | 533020160 | 2245 | 2245 | 2245 | 2245 | 11 |
| 420 | 20241217 | 121300 | 532995465 | 2245 | 2240 | 2245 | 2240 | 62 |
| 421 | 20241217 | 121200 | 532856290 | 2245 | 2245 | 2245 | 2245 | 0 |
| 422 | 20241217 | 121100 | 532856290 | 2245 | 2245 | 2245 | 2235 | 108 |
| 423 | 20241217 | 121000 | 532614810 | 2235 | 2235 | 2235 | 2235 | 117 |
| 424 | 20241217 | 120900 | 532353315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 425 | 20241217 | 120800 | 532353315 | 2245 | 2245 | 2245 | 2245 | 1 |
| 426 | 20241217 | 120700 | 532351070 | 2240 | 2240 | 2240 | 2240 | 1 |
| 427 | 20241217 | 120600 | 532348830 | 2245 | 2245 | 2245 | 2245 | 0 |
| 428 | 20241217 | 120500 | 532348830 | 2245 | 2245 | 2245 | 2245 | 100 |
| 429 | 20241217 | 120400 | 532124330 | 2245 | 2245 | 2245 | 2245 | 1093 |
| 430 | 20241217 | 120300 | 529670545 | 2245 | 2245 | 2245 | 2245 | 0 |
| 431 | 20241217 | 120200 | 529670545 | 2245 | 2245 | 2245 | 2245 | 0 |
| 432 | 20241217 | 120100 | 529670545 | 2245 | 2245 | 2245 | 2245 | 201 |
| 433 | 20241217 | 120000 | 529219300 | 2250 | 2250 | 2250 | 2250 | 51 |
| 434 | 20241217 | 115900 | 529104550 | 2250 | 2265 | 2270 | 2250 | 106 |
| 435 | 20241217 | 115800 | 528865955 | 2265 | 2240 | 2265 | 2240 | 539 |
| 436 | 20241217 | 115700 | 527658520 | 2240 | 2235 | 2240 | 2235 | 1352 |
| 437 | 20241217 | 115600 | 524633160 | 2235 | 2235 | 2235 | 2235 | 1 |
| 438 | 20241217 | 115500 | 524630925 | 2230 | 2230 | 2230 | 2230 | 119 |
| 439 | 20241217 | 115400 | 524365555 | 2225 | 2225 | 2225 | 2225 | 0 |
| 440 | 20241217 | 115300 | 524365555 | 2225 | 2225 | 2225 | 2225 | 3 |
| 441 | 20241217 | 115200 | 524358880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 442 | 20241217 | 115100 | 524358880 | 2230 | 2230 | 2230 | 2230 | 0 |
| 443 | 20241217 | 115000 | 524358880 | 2230 | 2230 | 2230 | 2230 | 311 |
| 444 | 20241217 | 114900 | 523665350 | 2235 | 2235 | 2235 | 2235 | 0 |
| 445 | 20241217 | 114800 | 523665350 | 2235 | 2235 | 2235 | 2235 | 192 |
| 446 | 20241217 | 114700 | 523236230 | 2235 | 2235 | 2235 | 2235 | 0 |
| 447 | 20241217 | 114600 | 523236230 | 2235 | 2240 | 2240 | 2235 | 46 |
| 448 | 20241217 | 114500 | 523133405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 449 | 20241217 | 114400 | 523133405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 450 | 20241217 | 114300 | 523133405 | 2240 | 2240 | 2240 | 2240 | 200 |
| 451 | 20241217 | 114200 | 522685405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 452 | 20241217 | 114100 | 522685405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 453 | 20241217 | 114000 | 522685405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 454 | 20241217 | 113900 | 522685405 | 2240 | 2240 | 2240 | 2240 | 17 |
| 455 | 20241217 | 113800 | 522647325 | 2240 | 2240 | 2240 | 2240 | 0 |
| 456 | 20241217 | 113700 | 522647325 | 2240 | 2240 | 2240 | 2240 | 0 |
| 457 | 20241217 | 113600 | 522647325 | 2240 | 2240 | 2240 | 2240 | 72 |
| 458 | 20241217 | 113500 | 522486045 | 2240 | 2240 | 2240 | 2240 | 295 |
| 459 | 20241217 | 113400 | 521825245 | 2240 | 2240 | 2240 | 2240 | 140 |
| 460 | 20241217 | 113300 | 521511645 | 2235 | 2235 | 2235 | 2235 | 150 |
| 461 | 20241217 | 113200 | 521176395 | 2240 | 2240 | 2240 | 2240 | 98 |
| 462 | 20241217 | 113100 | 520956875 | 2245 | 2245 | 2245 | 2245 | 1 |
| 463 | 20241217 | 113000 | 520954630 | 2240 | 2230 | 2240 | 2230 | 967 |
| 464 | 20241217 | 112900 | 518792520 | 2230 | 2230 | 2230 | 2230 | 14 |
| 465 | 20241217 | 112800 | 518761300 | 2240 | 2235 | 2240 | 2235 | 8 |
| 466 | 20241217 | 112700 | 518743410 | 2245 | 2245 | 2245 | 2245 | 0 |
| 467 | 20241217 | 112600 | 518743410 | 2245 | 2245 | 2245 | 2245 | 0 |
| 468 | 20241217 | 112500 | 518743410 | 2245 | 2240 | 2245 | 2240 | 2 |
| 469 | 20241217 | 112400 | 518738925 | 2245 | 2240 | 2245 | 2235 | 456 |
| 470 | 20241217 | 112300 | 517719750 | 2245 | 2240 | 2245 | 2240 | 153 |
| 471 | 20241217 | 112200 | 517376280 | 2245 | 2245 | 2245 | 2245 | 0 |
| 472 | 20241217 | 112100 | 517376280 | 2245 | 2230 | 2245 | 2230 | 500 |
| 473 | 20241217 | 112000 | 516254495 | 2240 | 2215 | 2240 | 2215 | 100 |
| 474 | 20241217 | 111900 | 516032620 | 2215 | 2210 | 2215 | 2195 | 2826 |
| 475 | 20241217 | 111800 | 509815945 | 2215 | 2215 | 2215 | 2215 | 0 |
| 476 | 20241217 | 111700 | 509815945 | 2215 | 2215 | 2215 | 2215 | 65 |
| 477 | 20241217 | 111600 | 509671970 | 2200 | 2215 | 2215 | 2200 | 2906 |
| 478 | 20241217 | 111500 | 503277130 | 2215 | 2215 | 2215 | 2215 | 0 |
| 479 | 20241217 | 111400 | 503277130 | 2215 | 2215 | 2215 | 2215 | 0 |
| 480 | 20241217 | 111300 | 503277130 | 2215 | 2210 | 2215 | 2205 | 552 |
| 481 | 20241217 | 111200 | 502056330 | 2215 | 2215 | 2215 | 2200 | 1366 |
| 482 | 20241217 | 111100 | 499049890 | 2200 | 2215 | 2215 | 2200 | 839 |
| 483 | 20241217 | 111000 | 497204005 | 2215 | 2235 | 2235 | 2200 | 8699 |
| 484 | 20241217 | 110900 | 478029815 | 2245 | 2240 | 2245 | 2240 | 2 |
| 485 | 20241217 | 110800 | 478025330 | 2245 | 2245 | 2245 | 2220 | 18 |
| 486 | 20241217 | 110700 | 477985210 | 2245 | 2210 | 2250 | 2205 | 1301 |
| 487 | 20241217 | 110600 | 475106380 | 2225 | 2225 | 2225 | 2210 | 1212 |
| 488 | 20241217 | 110500 | 472423105 | 2210 | 2215 | 2235 | 2210 | 2346 |
| 489 | 20241217 | 110400 | 467230160 | 2235 | 2235 | 2235 | 2215 | 3386 |
| 490 | 20241217 | 110300 | 459692930 | 2235 | 2240 | 2240 | 2235 | 1105 |
| 491 | 20241217 | 110200 | 457220170 | 2255 | 2245 | 2255 | 2240 | 3307 |
| 492 | 20241217 | 110100 | 449797045 | 2250 | 2260 | 2265 | 2245 | 2116 |
| 493 | 20241217 | 110000 | 445045420 | 2245 | 2250 | 2250 | 2245 | 2158 |
| 494 | 20241217 | 105900 | 440200685 | 2265 | 2250 | 2265 | 2245 | 1222 |
| 495 | 20241217 | 105800 | 437457260 | 2250 | 2250 | 2250 | 2250 | 0 |
| 496 | 20241217 | 105700 | 437457260 | 2250 | 2250 | 2250 | 2250 | 0 |
| 497 | 20241217 | 105600 | 437457260 | 2250 | 2250 | 2250 | 2250 | 61 |
| 498 | 20241217 | 105500 | 437320010 | 2245 | 2250 | 2250 | 2245 | 2821 |
| 499 | 20241217 | 105400 | 430984070 | 2250 | 2255 | 2255 | 2250 | 494 |
| 500 | 20241217 | 105300 | 429872510 | 2250 | 2250 | 2250 | 2250 | 0 |
| 501 | 20241217 | 105200 | 429872510 | 2250 | 2250 | 2250 | 2250 | 0 |
| 502 | 20241217 | 105100 | 429872510 | 2250 | 2250 | 2250 | 2250 | 0 |
| 503 | 20241217 | 105000 | 429872510 | 2250 | 2260 | 2260 | 2250 | 1391 |
| 504 | 20241217 | 104900 | 426741730 | 2270 | 2265 | 2270 | 2265 | 42 |
| 505 | 20241217 | 104800 | 426646595 | 2255 | 2255 | 2255 | 2255 | 2 |
| 506 | 20241217 | 104700 | 426642085 | 2265 | 2260 | 2265 | 2260 | 207 |
| 507 | 20241217 | 104600 | 426173260 | 2250 | 2250 | 2250 | 2250 | 0 |
| 508 | 20241217 | 104500 | 426173260 | 2250 | 2260 | 2260 | 2250 | 260 |
| 509 | 20241217 | 104400 | 425587125 | 2260 | 2260 | 2260 | 2260 | 0 |
| 510 | 20241217 | 104300 | 425587125 | 2260 | 2260 | 2260 | 2260 | 479 |
| 511 | 20241217 | 104200 | 424504585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 512 | 20241217 | 104100 | 424504585 | 2260 | 2260 | 2260 | 2260 | 316 |
| 513 | 20241217 | 104000 | 423790425 | 2250 | 2250 | 2250 | 2250 | 0 |
| 514 | 20241217 | 103900 | 423790425 | 2250 | 2250 | 2250 | 2250 | 0 |
| 515 | 20241217 | 103800 | 423790425 | 2250 | 2255 | 2255 | 2250 | 610 |
| 516 | 20241217 | 103700 | 422417875 | 2255 | 2260 | 2260 | 2255 | 63 |
| 517 | 20241217 | 103600 | 422275760 | 2260 | 2260 | 2260 | 2260 | 1 |
| 518 | 20241217 | 103500 | 422273500 | 2255 | 2255 | 2255 | 2250 | 1921 |
| 519 | 20241217 | 103400 | 417944520 | 2260 | 2255 | 2260 | 2255 | 386 |
| 520 | 20241217 | 103300 | 417073960 | 2260 | 2260 | 2260 | 2260 | 2 |
| 521 | 20241217 | 103200 | 417069440 | 2260 | 2280 | 2280 | 2260 | 2416 |
| 522 | 20241217 | 103100 | 411601310 | 2265 | 2275 | 2275 | 2265 | 1200 |
| 523 | 20241217 | 103000 | 408878185 | 2275 | 2280 | 2280 | 2275 | 210 |
| 524 | 20241217 | 102900 | 408400045 | 2295 | 2295 | 2295 | 2295 | 0 |
| 525 | 20241217 | 102800 | 408400045 | 2295 | 2295 | 2295 | 2295 | 0 |
| 526 | 20241217 | 102700 | 408400045 | 2295 | 2295 | 2295 | 2295 | 0 |
| 527 | 20241217 | 102600 | 408400045 | 2295 | 2280 | 2295 | 2280 | 614 |
| 528 | 20241217 | 102500 | 407000110 | 2300 | 2300 | 2300 | 2300 | 1 |
| 529 | 20241217 | 102400 | 406997810 | 2300 | 2285 | 2300 | 2285 | 2966 |
| 530 | 20241217 | 102300 | 400185925 | 2285 | 2285 | 2285 | 2285 | 0 |
| 531 | 20241217 | 102200 | 400185925 | 2285 | 2285 | 2285 | 2285 | 3 |
| 532 | 20241217 | 102100 | 400179070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 533 | 20241217 | 102000 | 400179070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 534 | 20241217 | 101900 | 400179070 | 2295 | 2295 | 2295 | 2295 | 30 |
| 535 | 20241217 | 101800 | 400110220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 536 | 20241217 | 101700 | 400110220 | 2275 | 2280 | 2280 | 2275 | 400 |
| 537 | 20241217 | 101600 | 399199930 | 2275 | 2300 | 2300 | 2275 | 151 |
| 538 | 20241217 | 101500 | 398853250 | 2300 | 2300 | 2305 | 2300 | 3 |
| 539 | 20241217 | 101400 | 398846345 | 2305 | 2305 | 2305 | 2305 | 2 |
| 540 | 20241217 | 101300 | 398841735 | 2300 | 2280 | 2305 | 2275 | 690 |
| 541 | 20241217 | 101200 | 397258805 | 2280 | 2275 | 2280 | 2275 | 58 |
| 542 | 20241217 | 101100 | 397126840 | 2280 | 2280 | 2280 | 2280 | 197 |
| 543 | 20241217 | 101000 | 396677680 | 2285 | 2285 | 2285 | 2285 | 11 |
| 544 | 20241217 | 100900 | 396652545 | 2285 | 2285 | 2285 | 2275 | 168 |
| 545 | 20241217 | 100800 | 396269180 | 2285 | 2280 | 2285 | 2280 | 11 |
| 546 | 20241217 | 100700 | 396244095 | 2280 | 2275 | 2280 | 2260 | 200 |
| 547 | 20241217 | 100600 | 395790130 | 2285 | 2275 | 2285 | 2275 | 5 |
| 548 | 20241217 | 100500 | 395778730 | 2260 | 2260 | 2275 | 2260 | 248 |
| 549 | 20241217 | 100400 | 395218235 | 2265 | 2265 | 2265 | 2265 | 565 |
| 550 | 20241217 | 100300 | 393938510 | 2265 | 2265 | 2265 | 2265 | 32 |
| 551 | 20241217 | 100200 | 393866030 | 2265 | 2265 | 2265 | 2265 | 226 |
| 552 | 20241217 | 100100 | 393354140 | 2265 | 2270 | 2275 | 2255 | 2913 |
| 553 | 20241217 | 100000 | 386758690 | 2275 | 2275 | 2285 | 2275 | 1111 |
| 554 | 20241217 | 095900 | 384231145 | 2275 | 2270 | 2275 | 2270 | 1126 |
| 555 | 20241217 | 095800 | 381672705 | 2275 | 2285 | 2285 | 2275 | 1852 |
| 556 | 20241217 | 095700 | 377458575 | 2290 | 2290 | 2290 | 2290 | 0 |
| 557 | 20241217 | 095600 | 377458575 | 2290 | 2290 | 2290 | 2290 | 1 |
| 558 | 20241217 | 095500 | 377456285 | 2290 | 2290 | 2290 | 2290 | 0 |
| 559 | 20241217 | 095400 | 377456285 | 2290 | 2285 | 2290 | 2285 | 361 |
| 560 | 20241217 | 095300 | 376629635 | 2275 | 2295 | 2295 | 2275 | 3589 |
| 561 | 20241217 | 095200 | 368397460 | 2295 | 2290 | 2295 | 2280 | 1156 |
| 562 | 20241217 | 095100 | 365753895 | 2290 | 2290 | 2290 | 2290 | 20 |
| 563 | 20241217 | 095000 | 365708095 | 2295 | 2285 | 2295 | 2285 | 252 |
| 564 | 20241217 | 094900 | 365131265 | 2295 | 2295 | 2295 | 2295 | 0 |
| 565 | 20241217 | 094800 | 365131265 | 2295 | 2295 | 2295 | 2290 | 2015 |
| 566 | 20241217 | 094700 | 360507290 | 2295 | 2295 | 2295 | 2295 | 201 |
| 567 | 20241217 | 094600 | 360045995 | 2290 | 2285 | 2290 | 2285 | 483 |
| 568 | 20241217 | 094500 | 358939935 | 2285 | 2290 | 2295 | 2285 | 2184 |
| 569 | 20241217 | 094400 | 353930255 | 2290 | 2280 | 2290 | 2275 | 9167 |
| 570 | 20241217 | 094300 | 332982420 | 2285 | 2285 | 2285 | 2285 | 10 |
| 571 | 20241217 | 094200 | 332959570 | 2285 | 2280 | 2285 | 2280 | 524 |
| 572 | 20241217 | 094100 | 331762335 | 2280 | 2265 | 2280 | 2265 | 1278 |
| 573 | 20241217 | 094000 | 328855430 | 2260 | 2280 | 2280 | 2260 | 1466 |
| 574 | 20241217 | 093900 | 325538730 | 2280 | 2285 | 2285 | 2260 | 3011 |
| 575 | 20241217 | 093800 | 318718165 | 2285 | 2280 | 2290 | 2280 | 410 |
| 576 | 20241217 | 093700 | 317782315 | 2290 | 2285 | 2290 | 2280 | 738 |
| 577 | 20241217 | 093600 | 316095970 | 2295 | 2285 | 2295 | 2285 | 318 |
| 578 | 20241217 | 093500 | 315368110 | 2290 | 2280 | 2290 | 2280 | 102 |
| 579 | 20241217 | 093400 | 315134550 | 2275 | 2270 | 2275 | 2265 | 2325 |
| 580 | 20241217 | 093300 | 309848490 | 2270 | 2275 | 2275 | 2255 | 515 |
| 581 | 20241217 | 093200 | 308676930 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 582 | 20241217 | 093100 | 306179930 | 2270 | 2270 | 2275 | 2270 | 17 |
| 583 | 20241217 | 093000 | 306141330 | 2270 | 2270 | 2270 | 2270 | 1002 |
| 584 | 20241217 | 092900 | 303866790 | 2265 | 2260 | 2265 | 2250 | 766 |
| 585 | 20241217 | 092800 | 302138285 | 2260 | 2250 | 2270 | 2250 | 1053 |
| 586 | 20241217 | 092700 | 299758860 | 2245 | 2235 | 2245 | 2235 | 1484 |
| 587 | 20241217 | 092600 | 296428770 | 2240 | 2240 | 2245 | 2225 | 1263 |
| 588 | 20241217 | 092500 | 293609020 | 2240 | 2230 | 2250 | 2225 | 327 |
| 589 | 20241217 | 092400 | 292879380 | 2250 | 2245 | 2250 | 2245 | 837 |
| 590 | 20241217 | 092300 | 290999305 | 2245 | 2230 | 2245 | 2220 | 1964 |
| 591 | 20241217 | 092200 | 286602645 | 2230 | 2230 | 2230 | 2230 | 272 |
| 592 | 20241217 | 092100 | 285996085 | 2230 | 2210 | 2230 | 2210 | 2054 |
| 593 | 20241217 | 092000 | 281434970 | 2225 | 2215 | 2225 | 2215 | 998 |
| 594 | 20241217 | 091900 | 279220760 | 2215 | 2200 | 2215 | 2195 | 15612 |
| 595 | 20241217 | 091800 | 244863450 | 2205 | 2205 | 2205 | 2205 | 0 |
| 596 | 20241217 | 091700 | 244863450 | 2205 | 2225 | 2235 | 2205 | 5401 |
| 597 | 20241217 | 091600 | 232884260 | 2240 | 2245 | 2245 | 2220 | 3206 |
| 598 | 20241217 | 091500 | 225753130 | 2245 | 2255 | 2255 | 2225 | 363 |
| 599 | 20241217 | 091400 | 224942885 | 2260 | 2240 | 2295 | 2240 | 639 |
| 600 | 20241217 | 091300 | 223507045 | 2240 | 2215 | 2240 | 2205 | 27485 |
| 601 | 20241217 | 091200 | 162504185 | 2215 | 2240 | 2265 | 2205 | 10671 |
| 602 | 20241217 | 091100 | 138750095 | 2235 | 2280 | 2280 | 2235 | 5827 |
| 603 | 20241217 | 091000 | 125604885 | 2280 | 2325 | 2325 | 2280 | 2182 |
| 604 | 20241217 | 090900 | 120591785 | 2345 | 2350 | 2350 | 2345 | 674 |
| 605 | 20241217 | 090800 | 119008250 | 2330 | 2300 | 2385 | 2300 | 12218 |
| 606 | 20241217 | 090700 | 90821395 | 2300 | 2285 | 2300 | 2285 | 4052 |
| 607 | 20241217 | 090600 | 81541160 | 2285 | 2270 | 2285 | 2270 | 765 |
| 608 | 20241217 | 090500 | 79801620 | 2270 | 2290 | 2290 | 2230 | 3844 |
| 609 | 20241217 | 090400 | 71096775 | 2290 | 2325 | 2325 | 2220 | 10996 |
| 610 | 20241217 | 090300 | 46027860 | 2330 | 2355 | 2355 | 2330 | 937 |
| 611 | 20241217 | 090200 | 43831520 | 2355 | 2370 | 2370 | 2355 | 4241 |
| 612 | 20241217 | 090100 | 33812800 | 2370 | 2375 | 2400 | 2360 | 4847 |
| 613 | 20241217 | 090000 | 22303675 | 2360 | 2445 | 2445 | 2360 | 8578 |