38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 215300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 3 | 20241209 | 215200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 4 | 20241209 | 215100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 5 | 20241209 | 215000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 6 | 20241209 | 214900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 7 | 20241209 | 214800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 8 | 20241209 | 214700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 9 | 20241209 | 214600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 10 | 20241209 | 214500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 11 | 20241209 | 214400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 12 | 20241209 | 214300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 13 | 20241209 | 214200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 14 | 20241209 | 214100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 15 | 20241209 | 214000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 16 | 20241209 | 213900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 17 | 20241209 | 213800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 18 | 20241209 | 213700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 19 | 20241209 | 213600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 20 | 20241209 | 213500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 21 | 20241209 | 213400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 22 | 20241209 | 213300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 23 | 20241209 | 213200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 24 | 20241209 | 213100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 25 | 20241209 | 213000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 26 | 20241209 | 212900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 27 | 20241209 | 212800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 28 | 20241209 | 212700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 29 | 20241209 | 212600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 30 | 20241209 | 212500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 31 | 20241209 | 212400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 32 | 20241209 | 212300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 33 | 20241209 | 212200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 34 | 20241209 | 212100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 35 | 20241209 | 212000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 36 | 20241209 | 211900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 37 | 20241209 | 211800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 38 | 20241209 | 211700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 39 | 20241209 | 211600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 40 | 20241209 | 211500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 41 | 20241209 | 211400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 42 | 20241209 | 211300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 43 | 20241209 | 211200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 44 | 20241209 | 211100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 45 | 20241209 | 211000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 46 | 20241209 | 210900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 47 | 20241209 | 210800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 48 | 20241209 | 210700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 49 | 20241209 | 210600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 50 | 20241209 | 210500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 51 | 20241209 | 210400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 52 | 20241209 | 210300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 53 | 20241209 | 210200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 54 | 20241209 | 210100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 55 | 20241209 | 210000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 56 | 20241209 | 205900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 57 | 20241209 | 205800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 58 | 20241209 | 205700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 59 | 20241209 | 205600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 60 | 20241209 | 205500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 61 | 20241209 | 205400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 62 | 20241209 | 205300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 63 | 20241209 | 205200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 64 | 20241209 | 205100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 65 | 20241209 | 205000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 66 | 20241209 | 204900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 67 | 20241209 | 204800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 68 | 20241209 | 204700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 69 | 20241209 | 204600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 70 | 20241209 | 204500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 71 | 20241209 | 204400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 72 | 20241209 | 204300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 73 | 20241209 | 204200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 74 | 20241209 | 204100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 75 | 20241209 | 204000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 76 | 20241209 | 203900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 77 | 20241209 | 203800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 78 | 20241209 | 203700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 79 | 20241209 | 203600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 80 | 20241209 | 203500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 81 | 20241209 | 203400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 82 | 20241209 | 203300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 83 | 20241209 | 203200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 84 | 20241209 | 203100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 85 | 20241209 | 203000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 86 | 20241209 | 202900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 87 | 20241209 | 202800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 88 | 20241209 | 202700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 89 | 20241209 | 202600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 90 | 20241209 | 202500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 91 | 20241209 | 202400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 92 | 20241209 | 202300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 93 | 20241209 | 202200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 94 | 20241209 | 202100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 95 | 20241209 | 202000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 96 | 20241209 | 201900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 97 | 20241209 | 201800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 98 | 20241209 | 201700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 99 | 20241209 | 201600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 100 | 20241209 | 201500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 101 | 20241209 | 201400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 102 | 20241209 | 201300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 103 | 20241209 | 201200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 104 | 20241209 | 201100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 105 | 20241209 | 201000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 106 | 20241209 | 200900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 107 | 20241209 | 200800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 108 | 20241209 | 200700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 109 | 20241209 | 200600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 110 | 20241209 | 200500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 111 | 20241209 | 200400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 112 | 20241209 | 200300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 113 | 20241209 | 200200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 114 | 20241209 | 200100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 115 | 20241209 | 200000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 116 | 20241209 | 195900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 117 | 20241209 | 195800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 118 | 20241209 | 195700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 119 | 20241209 | 195600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 120 | 20241209 | 195500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 121 | 20241209 | 195400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 122 | 20241209 | 195300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 123 | 20241209 | 195200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 124 | 20241209 | 195100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 125 | 20241209 | 195000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 126 | 20241209 | 194900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 127 | 20241209 | 194800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 128 | 20241209 | 194700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 129 | 20241209 | 194600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 130 | 20241209 | 194500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 131 | 20241209 | 194400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 132 | 20241209 | 194300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 133 | 20241209 | 194200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 134 | 20241209 | 194100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 135 | 20241209 | 194000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 136 | 20241209 | 193900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 137 | 20241209 | 193800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 138 | 20241209 | 193700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 139 | 20241209 | 193600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 140 | 20241209 | 193500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 141 | 20241209 | 193400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 142 | 20241209 | 193300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 143 | 20241209 | 193200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 144 | 20241209 | 193100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 145 | 20241209 | 193000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 146 | 20241209 | 192900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 147 | 20241209 | 192800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 148 | 20241209 | 192700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 149 | 20241209 | 192600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 150 | 20241209 | 192500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 151 | 20241209 | 192400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 152 | 20241209 | 192300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 153 | 20241209 | 192200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 154 | 20241209 | 192100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 155 | 20241209 | 192000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 156 | 20241209 | 191900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 157 | 20241209 | 191800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 158 | 20241209 | 191700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 159 | 20241209 | 191600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 160 | 20241209 | 191500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 161 | 20241209 | 191400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 162 | 20241209 | 191300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 163 | 20241209 | 191200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 164 | 20241209 | 191100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 165 | 20241209 | 191000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 166 | 20241209 | 190900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 167 | 20241209 | 190800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 168 | 20241209 | 190700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 169 | 20241209 | 190600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 170 | 20241209 | 190500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 171 | 20241209 | 190400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 172 | 20241209 | 190300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 173 | 20241209 | 190200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 174 | 20241209 | 190100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 175 | 20241209 | 190000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 176 | 20241209 | 185900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 177 | 20241209 | 185800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 178 | 20241209 | 185700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 179 | 20241209 | 185600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 180 | 20241209 | 185500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 181 | 20241209 | 185400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 182 | 20241209 | 185300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 183 | 20241209 | 185200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 184 | 20241209 | 185100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 185 | 20241209 | 185000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 186 | 20241209 | 184900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 187 | 20241209 | 184800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 188 | 20241209 | 184700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 189 | 20241209 | 184600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 190 | 20241209 | 184500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 191 | 20241209 | 184400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 192 | 20241209 | 184300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 193 | 20241209 | 184200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 194 | 20241209 | 184100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 195 | 20241209 | 184000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 196 | 20241209 | 183900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 197 | 20241209 | 183800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 198 | 20241209 | 183700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 199 | 20241209 | 183600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 200 | 20241209 | 183500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 201 | 20241209 | 183400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 202 | 20241209 | 183300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 203 | 20241209 | 183200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 204 | 20241209 | 183100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 205 | 20241209 | 183000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 206 | 20241209 | 182900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 207 | 20241209 | 182800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 208 | 20241209 | 182700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 209 | 20241209 | 182600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 210 | 20241209 | 182500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 211 | 20241209 | 182400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 212 | 20241209 | 182300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 213 | 20241209 | 182200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 214 | 20241209 | 182100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 215 | 20241209 | 182000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 216 | 20241209 | 181900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 217 | 20241209 | 181800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 218 | 20241209 | 181700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 219 | 20241209 | 181600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 220 | 20241209 | 181500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 221 | 20241209 | 181400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 222 | 20241209 | 181300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 223 | 20241209 | 181200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 224 | 20241209 | 181100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 225 | 20241209 | 181000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 226 | 20241209 | 180900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20241209 | 180800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 228 | 20241209 | 180700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 229 | 20241209 | 180600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 230 | 20241209 | 180500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 231 | 20241209 | 180400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 232 | 20241209 | 180300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 233 | 20241209 | 180200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 234 | 20241209 | 180100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 235 | 20241209 | 180000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 236 | 20241209 | 175900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 237 | 20241209 | 175800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 238 | 20241209 | 175700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 239 | 20241209 | 175600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 240 | 20241209 | 175500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 241 | 20241209 | 175400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 242 | 20241209 | 175300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 243 | 20241209 | 175200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 244 | 20241209 | 175100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 245 | 20241209 | 175000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 246 | 20241209 | 174900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 247 | 20241209 | 174800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 248 | 20241209 | 174700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 249 | 20241209 | 174600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 250 | 20241209 | 174500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 251 | 20241209 | 174400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 252 | 20241209 | 174300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 253 | 20241209 | 174200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 254 | 20241209 | 174100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 255 | 20241209 | 174000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 256 | 20241209 | 173900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 257 | 20241209 | 173800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 258 | 20241209 | 173700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 259 | 20241209 | 173600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 260 | 20241209 | 173500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 261 | 20241209 | 173400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 262 | 20241209 | 173300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 263 | 20241209 | 173200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 264 | 20241209 | 173100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 265 | 20241209 | 173000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 266 | 20241209 | 172900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 267 | 20241209 | 172800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 268 | 20241209 | 172700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 269 | 20241209 | 172600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 270 | 20241209 | 172500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 271 | 20241209 | 172400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 272 | 20241209 | 172300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 273 | 20241209 | 172200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 274 | 20241209 | 172100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 275 | 20241209 | 172000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 276 | 20241209 | 171900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 277 | 20241209 | 171800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 278 | 20241209 | 171700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 279 | 20241209 | 171600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 280 | 20241209 | 171500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 281 | 20241209 | 171400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 282 | 20241209 | 171300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 283 | 20241209 | 171200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 284 | 20241209 | 171100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 285 | 20241209 | 171000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 286 | 20241209 | 170900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 287 | 20241209 | 170800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 288 | 20241209 | 170700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 289 | 20241209 | 170600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 290 | 20241209 | 170500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 291 | 20241209 | 170400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 292 | 20241209 | 170300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 293 | 20241209 | 170200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 294 | 20241209 | 170100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 295 | 20241209 | 170000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 296 | 20241209 | 165900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 297 | 20241209 | 165800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 298 | 20241209 | 165700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 299 | 20241209 | 165600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 300 | 20241209 | 165500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 301 | 20241209 | 165400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 302 | 20241209 | 165300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 303 | 20241209 | 165200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 304 | 20241209 | 165100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 305 | 20241209 | 165000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 306 | 20241209 | 164900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 307 | 20241209 | 164800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 308 | 20241209 | 164700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 309 | 20241209 | 164600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 310 | 20241209 | 164500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 311 | 20241209 | 164400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 312 | 20241209 | 164300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 313 | 20241209 | 164200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 314 | 20241209 | 164100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 315 | 20241209 | 164000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 316 | 20241209 | 163900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 317 | 20241209 | 163800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 318 | 20241209 | 163700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 319 | 20241209 | 163600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 320 | 20241209 | 163500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 321 | 20241209 | 163400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 322 | 20241209 | 163300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 323 | 20241209 | 163200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 324 | 20241209 | 163100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 325 | 20241209 | 163000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 326 | 20241209 | 162900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 327 | 20241209 | 162800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 328 | 20241209 | 162700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 329 | 20241209 | 162600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 330 | 20241209 | 162500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 331 | 20241209 | 162400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 332 | 20241209 | 162300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 333 | 20241209 | 162200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 334 | 20241209 | 162100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 335 | 20241209 | 162000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 336 | 20241209 | 161900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 337 | 20241209 | 161800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 338 | 20241209 | 161700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 339 | 20241209 | 161600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 340 | 20241209 | 161500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 341 | 20241209 | 161400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 342 | 20241209 | 161300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 343 | 20241209 | 161200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 344 | 20241209 | 161100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 345 | 20241209 | 161000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 346 | 20241209 | 160900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 347 | 20241209 | 160800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 348 | 20241209 | 160700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 349 | 20241209 | 160600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 350 | 20241209 | 160500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 351 | 20241209 | 160400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 352 | 20241209 | 160300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 353 | 20241209 | 160200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 354 | 20241209 | 160100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 355 | 20241209 | 160000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 356 | 20241209 | 155900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 357 | 20241209 | 155800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 358 | 20241209 | 155700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 359 | 20241209 | 155600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 360 | 20241209 | 155500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 361 | 20241209 | 155400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 362 | 20241209 | 155300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 363 | 20241209 | 155200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 364 | 20241209 | 155100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 365 | 20241209 | 155000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 366 | 20241209 | 154900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 367 | 20241209 | 154800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 368 | 20241209 | 154700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 369 | 20241209 | 154600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 370 | 20241209 | 154500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 371 | 20241209 | 154400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 372 | 20241209 | 154300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 373 | 20241209 | 154200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 374 | 20241209 | 154100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 375 | 20241209 | 154000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 376 | 20241209 | 153900 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 377 | 20241209 | 153800 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 378 | 20241209 | 153700 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 379 | 20241209 | 153600 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 380 | 20241209 | 153500 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 381 | 20241209 | 153400 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 382 | 20241209 | 153300 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 383 | 20241209 | 153200 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 384 | 20241209 | 153100 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 0 |
| 385 | 20241209 | 153000 | 2168482200 | 3600 | 3600 | 3600 | 3600 | 23118 |
| 386 | 20241209 | 152900 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 387 | 20241209 | 152800 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 388 | 20241209 | 152700 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 389 | 20241209 | 152600 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 390 | 20241209 | 152500 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 391 | 20241209 | 152400 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 392 | 20241209 | 152300 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 393 | 20241209 | 152200 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 394 | 20241209 | 152100 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 395 | 20241209 | 152000 | 2085257400 | 3610 | 3610 | 3610 | 3610 | 0 |
| 396 | 20241209 | 151900 | 2085257400 | 3610 | 3625 | 3625 | 3610 | 377 |
| 397 | 20241209 | 151800 | 2083893505 | 3610 | 3625 | 3625 | 3610 | 400 |
| 398 | 20241209 | 151700 | 2082448715 | 3630 | 3630 | 3630 | 3630 | 0 |
| 399 | 20241209 | 151600 | 2082448715 | 3630 | 3625 | 3630 | 3605 | 1739 |
| 400 | 20241209 | 151500 | 2076144555 | 3605 | 3620 | 3635 | 3600 | 2120 |
| 401 | 20241209 | 151400 | 2068484270 | 3615 | 3635 | 3635 | 3615 | 515 |
| 402 | 20241209 | 151300 | 2066617385 | 3630 | 3620 | 3630 | 3610 | 1653 |
| 403 | 20241209 | 151200 | 2060634595 | 3620 | 3635 | 3635 | 3620 | 1317 |
| 404 | 20241209 | 151100 | 2055859610 | 3635 | 3635 | 3635 | 3635 | 26 |
| 405 | 20241209 | 151000 | 2055765100 | 3630 | 3660 | 3680 | 3630 | 1534 |
| 406 | 20241209 | 150900 | 2050132725 | 3660 | 3645 | 3660 | 3645 | 2576 |
| 407 | 20241209 | 150800 | 2040732735 | 3645 | 3645 | 3650 | 3645 | 1515 |
| 408 | 20241209 | 150700 | 2035206765 | 3645 | 3630 | 3645 | 3630 | 2569 |
| 409 | 20241209 | 150600 | 2025865110 | 3640 | 3635 | 3640 | 3625 | 1569 |
| 410 | 20241209 | 150500 | 2020159205 | 3640 | 3640 | 3640 | 3640 | 1787 |
| 411 | 20241209 | 150400 | 2013654525 | 3635 | 3635 | 3635 | 3635 | 4 |
| 412 | 20241209 | 150300 | 2013639985 | 3635 | 3635 | 3635 | 3635 | 273 |
| 413 | 20241209 | 150200 | 2012647630 | 3635 | 3630 | 3645 | 3615 | 2522 |
| 414 | 20241209 | 150100 | 2003470865 | 3610 | 3610 | 3610 | 3610 | 1896 |
| 415 | 20241209 | 150000 | 1996626305 | 3610 | 3615 | 3615 | 3600 | 5303 |
| 416 | 20241209 | 145900 | 1977480435 | 3615 | 3625 | 3625 | 3615 | 635 |
| 417 | 20241209 | 145800 | 1975182905 | 3645 | 3625 | 3645 | 3625 | 1325 |
| 418 | 20241209 | 145700 | 1970367185 | 3620 | 3625 | 3625 | 3620 | 961 |
| 419 | 20241209 | 145600 | 1966884915 | 3625 | 3645 | 3645 | 3625 | 143 |
| 420 | 20241209 | 145500 | 1966366480 | 3645 | 3615 | 3645 | 3615 | 599 |
| 421 | 20241209 | 145400 | 1964190750 | 3610 | 3625 | 3635 | 3610 | 1726 |
| 422 | 20241209 | 145300 | 1957929005 | 3595 | 3635 | 3635 | 3590 | 8450 |
| 423 | 20241209 | 145200 | 1927491750 | 3635 | 3625 | 3635 | 3615 | 730 |
| 424 | 20241209 | 145100 | 1924846635 | 3625 | 3600 | 3625 | 3600 | 116 |
| 425 | 20241209 | 145000 | 1924426760 | 3620 | 3600 | 3620 | 3595 | 2192 |
| 426 | 20241209 | 144900 | 1916536570 | 3600 | 3595 | 3620 | 3595 | 2418 |
| 427 | 20241209 | 144800 | 1907825560 | 3595 | 3610 | 3620 | 3595 | 2580 |
| 428 | 20241209 | 144700 | 1898536585 | 3600 | 3600 | 3600 | 3600 | 1393 |
| 429 | 20241209 | 144600 | 1893521785 | 3600 | 3605 | 3620 | 3600 | 1336 |
| 430 | 20241209 | 144500 | 1888691500 | 3605 | 3610 | 3625 | 3605 | 1235 |
| 431 | 20241209 | 144400 | 1884238875 | 3630 | 3605 | 3630 | 3605 | 39 |
| 432 | 20241209 | 144300 | 1884098255 | 3605 | 3610 | 3610 | 3605 | 570 |
| 433 | 20241209 | 144200 | 1882042520 | 3610 | 3610 | 3610 | 3610 | 205 |
| 434 | 20241209 | 144100 | 1881302470 | 3605 | 3605 | 3605 | 3605 | 64 |
| 435 | 20241209 | 144000 | 1881071750 | 3630 | 3600 | 3630 | 3600 | 770 |
| 436 | 20241209 | 143900 | 1878288040 | 3625 | 3610 | 3625 | 3605 | 4159 |
| 437 | 20241209 | 143800 | 1863288675 | 3605 | 3625 | 3625 | 3605 | 1539 |
| 438 | 20241209 | 143700 | 1857735440 | 3615 | 3615 | 3615 | 3615 | 120 |
| 439 | 20241209 | 143600 | 1857301640 | 3615 | 3635 | 3635 | 3615 | 264 |
| 440 | 20241209 | 143500 | 1856345770 | 3630 | 3610 | 3630 | 3610 | 753 |
| 441 | 20241209 | 143400 | 1853617630 | 3610 | 3620 | 3625 | 3610 | 782 |
| 442 | 20241209 | 143300 | 1850788425 | 3605 | 3600 | 3605 | 3600 | 1150 |
| 443 | 20241209 | 143200 | 1846647675 | 3605 | 3605 | 3605 | 3605 | 133 |
| 444 | 20241209 | 143100 | 1846168210 | 3605 | 3605 | 3605 | 3605 | 300 |
| 445 | 20241209 | 143000 | 1845086710 | 3605 | 3605 | 3605 | 3600 | 2757 |
| 446 | 20241209 | 142900 | 1835155110 | 3625 | 3605 | 3625 | 3600 | 575 |
| 447 | 20241209 | 142800 | 1833082495 | 3605 | 3610 | 3615 | 3605 | 165 |
| 448 | 20241209 | 142700 | 1832486830 | 3600 | 3610 | 3610 | 3600 | 3629 |
| 449 | 20241209 | 142600 | 1819418265 | 3610 | 3620 | 3620 | 3610 | 3215 |
| 450 | 20241209 | 142500 | 1807796005 | 3620 | 3620 | 3620 | 3620 | 12 |
| 451 | 20241209 | 142400 | 1807752565 | 3650 | 3635 | 3650 | 3620 | 2034 |
| 452 | 20241209 | 142300 | 1800377475 | 3640 | 3645 | 3645 | 3640 | 658 |
| 453 | 20241209 | 142200 | 1797981605 | 3650 | 3650 | 3650 | 3650 | 110 |
| 454 | 20241209 | 142100 | 1797580105 | 3660 | 3650 | 3660 | 3650 | 2085 |
| 455 | 20241209 | 142000 | 1789962645 | 3650 | 3625 | 3650 | 3625 | 4469 |
| 456 | 20241209 | 141900 | 1773687500 | 3625 | 3635 | 3635 | 3625 | 1423 |
| 457 | 20241209 | 141800 | 1768522500 | 3635 | 3640 | 3640 | 3635 | 4 |
| 458 | 20241209 | 141700 | 1768507955 | 3630 | 3640 | 3640 | 3630 | 180 |
| 459 | 20241209 | 141600 | 1767853755 | 3650 | 3650 | 3650 | 3650 | 125 |
| 460 | 20241209 | 141500 | 1767397505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 461 | 20241209 | 141400 | 1767397505 | 3660 | 3660 | 3660 | 3660 | 1 |
| 462 | 20241209 | 141300 | 1767393845 | 3660 | 3660 | 3660 | 3660 | 200 |
| 463 | 20241209 | 141200 | 1766661845 | 3660 | 3660 | 3660 | 3660 | 0 |
| 464 | 20241209 | 141100 | 1766661845 | 3660 | 3660 | 3660 | 3660 | 0 |
| 465 | 20241209 | 141000 | 1766661845 | 3660 | 3660 | 3660 | 3660 | 1 |
| 466 | 20241209 | 140900 | 1766658185 | 3660 | 3655 | 3660 | 3655 | 101 |
| 467 | 20241209 | 140800 | 1766288790 | 3660 | 3660 | 3660 | 3660 | 1 |
| 468 | 20241209 | 140700 | 1766285130 | 3660 | 3630 | 3660 | 3630 | 266 |
| 469 | 20241209 | 140600 | 1765314570 | 3630 | 3640 | 3645 | 3630 | 3156 |
| 470 | 20241209 | 140500 | 1753854135 | 3645 | 3645 | 3645 | 3645 | 2059 |
| 471 | 20241209 | 140400 | 1746349080 | 3645 | 3645 | 3645 | 3645 | 6 |
| 472 | 20241209 | 140300 | 1746327210 | 3645 | 3645 | 3645 | 3645 | 0 |
| 473 | 20241209 | 140200 | 1746327210 | 3645 | 3645 | 3645 | 3645 | 15 |
| 474 | 20241209 | 140100 | 1746272535 | 3645 | 3650 | 3650 | 3645 | 101 |
| 475 | 20241209 | 140000 | 1745904070 | 3670 | 3670 | 3670 | 3670 | 0 |
| 476 | 20241209 | 135900 | 1745904070 | 3670 | 3670 | 3670 | 3670 | 200 |
| 477 | 20241209 | 135800 | 1745170070 | 3675 | 3670 | 3675 | 3670 | 1522 |
| 478 | 20241209 | 135700 | 1739577365 | 3660 | 3645 | 3660 | 3645 | 908 |
| 479 | 20241209 | 135600 | 1736254315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 480 | 20241209 | 135500 | 1736254315 | 3635 | 3640 | 3640 | 3635 | 43 |
| 481 | 20241209 | 135400 | 1736097985 | 3635 | 3635 | 3635 | 3635 | 5 |
| 482 | 20241209 | 135300 | 1736079810 | 3650 | 3630 | 3650 | 3630 | 60 |
| 483 | 20241209 | 135200 | 1735861990 | 3630 | 3630 | 3630 | 3630 | 0 |
| 484 | 20241209 | 135100 | 1735861990 | 3630 | 3630 | 3630 | 3630 | 1 |
| 485 | 20241209 | 135000 | 1735858360 | 3610 | 3610 | 3610 | 3610 | 1 |
| 486 | 20241209 | 134900 | 1735854750 | 3610 | 3610 | 3610 | 3610 | 153 |
| 487 | 20241209 | 134800 | 1735302420 | 3610 | 3610 | 3610 | 3610 | 308 |
| 488 | 20241209 | 134700 | 1734190540 | 3610 | 3620 | 3620 | 3610 | 2320 |
| 489 | 20241209 | 134600 | 1725807680 | 3620 | 3660 | 3660 | 3620 | 1228 |
| 490 | 20241209 | 134500 | 1721345610 | 3660 | 3650 | 3660 | 3650 | 69 |
| 491 | 20241209 | 134400 | 1721093730 | 3650 | 3650 | 3650 | 3650 | 184 |
| 492 | 20241209 | 134300 | 1720422130 | 3650 | 3650 | 3660 | 3650 | 235 |
| 493 | 20241209 | 134200 | 1719564220 | 3650 | 3650 | 3650 | 3650 | 33 |
| 494 | 20241209 | 134100 | 1719443770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 495 | 20241209 | 134000 | 1719443770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 496 | 20241209 | 133900 | 1719443770 | 3650 | 3655 | 3655 | 3650 | 690 |
| 497 | 20241209 | 133800 | 1716924555 | 3655 | 3655 | 3655 | 3655 | 5 |
| 498 | 20241209 | 133700 | 1716906280 | 3660 | 3660 | 3660 | 3660 | 135 |
| 499 | 20241209 | 133600 | 1716412180 | 3660 | 3675 | 3675 | 3660 | 281 |
| 500 | 20241209 | 133500 | 1715382985 | 3660 | 3660 | 3660 | 3660 | 150 |
| 501 | 20241209 | 133400 | 1714833985 | 3660 | 3675 | 3675 | 3660 | 460 |
| 502 | 20241209 | 133300 | 1713146105 | 3675 | 3675 | 3675 | 3675 | 83 |
| 503 | 20241209 | 133200 | 1712841080 | 3660 | 3660 | 3660 | 3660 | 0 |
| 504 | 20241209 | 133100 | 1712841080 | 3660 | 3660 | 3660 | 3660 | 1 |
| 505 | 20241209 | 133000 | 1712837420 | 3660 | 3675 | 3675 | 3660 | 206 |
| 506 | 20241209 | 132900 | 1712083385 | 3675 | 3675 | 3675 | 3675 | 337 |
| 507 | 20241209 | 132800 | 1710844910 | 3675 | 3665 | 3675 | 3665 | 1049 |
| 508 | 20241209 | 132700 | 1706996515 | 3665 | 3665 | 3665 | 3665 | 0 |
| 509 | 20241209 | 132600 | 1706996515 | 3665 | 3665 | 3665 | 3660 | 118 |
| 510 | 20241209 | 132500 | 1706564125 | 3665 | 3675 | 3675 | 3665 | 194 |
| 511 | 20241209 | 132400 | 1705852705 | 3680 | 3665 | 3680 | 3665 | 2267 |
| 512 | 20241209 | 132300 | 1697522390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 513 | 20241209 | 132200 | 1697522390 | 3660 | 3660 | 3660 | 3660 | 4 |
| 514 | 20241209 | 132100 | 1697507750 | 3675 | 3675 | 3675 | 3675 | 1 |
| 515 | 20241209 | 132000 | 1697504075 | 3660 | 3660 | 3660 | 3660 | 1501 |
| 516 | 20241209 | 131900 | 1692010415 | 3660 | 3665 | 3665 | 3660 | 403 |
| 517 | 20241209 | 131800 | 1690534785 | 3675 | 3670 | 3675 | 3670 | 200 |
| 518 | 20241209 | 131700 | 1689799885 | 3660 | 3670 | 3680 | 3660 | 1800 |
| 519 | 20241209 | 131600 | 1683185755 | 3675 | 3670 | 3675 | 3670 | 321 |
| 520 | 20241209 | 131500 | 1682007680 | 3655 | 3660 | 3660 | 3655 | 300 |
| 521 | 20241209 | 131400 | 1680910000 | 3660 | 3665 | 3665 | 3660 | 603 |
| 522 | 20241209 | 131300 | 1678700045 | 3670 | 3670 | 3670 | 3670 | 793 |
| 523 | 20241209 | 131200 | 1675789735 | 3665 | 3660 | 3665 | 3660 | 398 |
| 524 | 20241209 | 131100 | 1674331520 | 3655 | 3655 | 3655 | 3655 | 0 |
| 525 | 20241209 | 131000 | 1674331520 | 3655 | 3655 | 3655 | 3655 | 280 |
| 526 | 20241209 | 130900 | 1673308120 | 3655 | 3645 | 3655 | 3640 | 474 |
| 527 | 20241209 | 130800 | 1671582180 | 3660 | 3640 | 3660 | 3640 | 479 |
| 528 | 20241209 | 130700 | 1669835510 | 3650 | 3640 | 3650 | 3635 | 10 |
| 529 | 20241209 | 130600 | 1669799125 | 3650 | 3630 | 3650 | 3630 | 161 |
| 530 | 20241209 | 130500 | 1669214655 | 3630 | 3630 | 3630 | 3630 | 471 |
| 531 | 20241209 | 130400 | 1667504925 | 3630 | 3635 | 3660 | 3630 | 1330 |
| 532 | 20241209 | 130300 | 1662676105 | 3635 | 3635 | 3635 | 3635 | 0 |
| 533 | 20241209 | 130200 | 1662676105 | 3635 | 3650 | 3650 | 3635 | 610 |
| 534 | 20241209 | 130100 | 1660451900 | 3650 | 3650 | 3650 | 3650 | 1346 |
| 535 | 20241209 | 130000 | 1655539000 | 3650 | 3655 | 3655 | 3650 | 4296 |
| 536 | 20241209 | 125900 | 1639856295 | 3655 | 3655 | 3655 | 3655 | 380 |
| 537 | 20241209 | 125800 | 1638467395 | 3655 | 3670 | 3670 | 3655 | 256 |
| 538 | 20241209 | 125700 | 1637531175 | 3670 | 3655 | 3670 | 3655 | 591 |
| 539 | 20241209 | 125600 | 1635368875 | 3650 | 3655 | 3655 | 3650 | 1380 |
| 540 | 20241209 | 125500 | 1630328530 | 3655 | 3660 | 3660 | 3655 | 644 |
| 541 | 20241209 | 125400 | 1627974245 | 3665 | 3665 | 3665 | 3660 | 5 |
| 542 | 20241209 | 125300 | 1627955925 | 3665 | 3665 | 3665 | 3665 | 30 |
| 543 | 20241209 | 125200 | 1627845975 | 3665 | 3665 | 3665 | 3665 | 0 |
| 544 | 20241209 | 125100 | 1627845975 | 3665 | 3665 | 3665 | 3665 | 22 |
| 545 | 20241209 | 125000 | 1627765345 | 3670 | 3670 | 3670 | 3670 | 10 |
| 546 | 20241209 | 124900 | 1627728645 | 3660 | 3660 | 3660 | 3660 | 647 |
| 547 | 20241209 | 124800 | 1625360625 | 3665 | 3670 | 3670 | 3665 | 2 |
| 548 | 20241209 | 124700 | 1625353290 | 3655 | 3655 | 3655 | 3655 | 0 |
| 549 | 20241209 | 124600 | 1625353290 | 3655 | 3670 | 3670 | 3655 | 2005 |
| 550 | 20241209 | 124500 | 1618012610 | 3670 | 3655 | 3670 | 3655 | 31 |
| 551 | 20241209 | 124400 | 1617899290 | 3670 | 3655 | 3670 | 3655 | 52 |
| 552 | 20241209 | 124300 | 1617709215 | 3655 | 3655 | 3655 | 3655 | 40 |
| 553 | 20241209 | 124200 | 1617563015 | 3655 | 3655 | 3655 | 3655 | 10 |
| 554 | 20241209 | 124100 | 1617526465 | 3655 | 3655 | 3655 | 3655 | 23 |
| 555 | 20241209 | 124000 | 1617442400 | 3665 | 3665 | 3665 | 3665 | 5 |
| 556 | 20241209 | 123900 | 1617424075 | 3655 | 3655 | 3655 | 3655 | 4 |
| 557 | 20241209 | 123800 | 1617409455 | 3650 | 3650 | 3650 | 3650 | 0 |
| 558 | 20241209 | 123700 | 1617409455 | 3650 | 3650 | 3650 | 3650 | 329 |
| 559 | 20241209 | 123600 | 1616208605 | 3650 | 3645 | 3650 | 3645 | 71 |
| 560 | 20241209 | 123500 | 1615949690 | 3645 | 3650 | 3650 | 3645 | 4 |
| 561 | 20241209 | 123400 | 1615935105 | 3630 | 3650 | 3650 | 3630 | 2016 |
| 562 | 20241209 | 123300 | 1608609650 | 3645 | 3650 | 3650 | 3645 | 14 |
| 563 | 20241209 | 123200 | 1608558615 | 3655 | 3645 | 3655 | 3645 | 460 |
| 564 | 20241209 | 123100 | 1606881905 | 3645 | 3645 | 3645 | 3645 | 0 |
| 565 | 20241209 | 123000 | 1606881905 | 3645 | 3650 | 3650 | 3645 | 527 |
| 566 | 20241209 | 122900 | 1604960605 | 3655 | 3655 | 3655 | 3650 | 308 |
| 567 | 20241209 | 122800 | 1603834915 | 3655 | 3655 | 3655 | 3655 | 255 |
| 568 | 20241209 | 122700 | 1602902890 | 3680 | 3680 | 3680 | 3680 | 5 |
| 569 | 20241209 | 122600 | 1602884490 | 3680 | 3655 | 3680 | 3655 | 270 |
| 570 | 20241209 | 122500 | 1601892775 | 3650 | 3655 | 3655 | 3650 | 649 |
| 571 | 20241209 | 122400 | 1599523090 | 3650 | 3650 | 3650 | 3650 | 29 |
| 572 | 20241209 | 122300 | 1599417240 | 3650 | 3655 | 3655 | 3650 | 31 |
| 573 | 20241209 | 122200 | 1599304080 | 3650 | 3660 | 3660 | 3650 | 213 |
| 574 | 20241209 | 122100 | 1598526600 | 3660 | 3660 | 3660 | 3660 | 335 |
| 575 | 20241209 | 122000 | 1597300500 | 3660 | 3660 | 3660 | 3660 | 1 |
| 576 | 20241209 | 121900 | 1597296840 | 3650 | 3660 | 3660 | 3650 | 308 |
| 577 | 20241209 | 121800 | 1596172570 | 3650 | 3650 | 3650 | 3650 | 0 |
| 578 | 20241209 | 121700 | 1596172570 | 3650 | 3650 | 3650 | 3650 | 0 |
| 579 | 20241209 | 121600 | 1596172570 | 3650 | 3665 | 3665 | 3650 | 1211 |
| 580 | 20241209 | 121500 | 1591740655 | 3670 | 3670 | 3670 | 3670 | 381 |
| 581 | 20241209 | 121400 | 1590342385 | 3670 | 3670 | 3670 | 3670 | 69 |
| 582 | 20241209 | 121300 | 1590089155 | 3665 | 3665 | 3665 | 3665 | 0 |
| 583 | 20241209 | 121200 | 1590089155 | 3665 | 3665 | 3665 | 3665 | 301 |
| 584 | 20241209 | 121100 | 1588985990 | 3675 | 3675 | 3675 | 3675 | 0 |
| 585 | 20241209 | 121000 | 1588985990 | 3675 | 3675 | 3675 | 3675 | 0 |
| 586 | 20241209 | 120900 | 1588985990 | 3675 | 3675 | 3680 | 3675 | 1517 |
| 587 | 20241209 | 120800 | 1583410800 | 3675 | 3645 | 3675 | 3645 | 885 |
| 588 | 20241209 | 120700 | 1580166350 | 3645 | 3645 | 3645 | 3645 | 1 |
| 589 | 20241209 | 120600 | 1580162705 | 3635 | 3635 | 3635 | 3635 | 17 |
| 590 | 20241209 | 120500 | 1580100910 | 3635 | 3670 | 3670 | 3635 | 879 |
| 591 | 20241209 | 120400 | 1576897700 | 3670 | 3665 | 3670 | 3660 | 769 |
| 592 | 20241209 | 120300 | 1574077145 | 3665 | 3655 | 3670 | 3655 | 1591 |
| 593 | 20241209 | 120200 | 1568246580 | 3655 | 3650 | 3655 | 3645 | 898 |
| 594 | 20241209 | 120100 | 1564968870 | 3650 | 3650 | 3650 | 3645 | 828 |
| 595 | 20241209 | 120000 | 1561946920 | 3655 | 3645 | 3655 | 3635 | 898 |
| 596 | 20241209 | 115900 | 1558676875 | 3645 | 3645 | 3645 | 3645 | 2 |
| 597 | 20241209 | 115800 | 1558669585 | 3660 | 3655 | 3665 | 3655 | 2051 |
| 598 | 20241209 | 115700 | 1551162880 | 3660 | 3640 | 3660 | 3640 | 24 |
| 599 | 20241209 | 115600 | 1551075500 | 3640 | 3655 | 3660 | 3640 | 686 |
| 600 | 20241209 | 115500 | 1548575530 | 3660 | 3650 | 3660 | 3635 | 1944 |
| 601 | 20241209 | 115400 | 1541479995 | 3635 | 3630 | 3635 | 3630 | 2133 |
| 602 | 20241209 | 115300 | 1533732490 | 3630 | 3610 | 3630 | 3610 | 307 |
| 603 | 20241209 | 115200 | 1532621740 | 3585 | 3585 | 3590 | 3585 | 455 |
| 604 | 20241209 | 115100 | 1530989765 | 3570 | 3610 | 3635 | 3565 | 14740 |
| 605 | 20241209 | 115000 | 1477908275 | 3610 | 3610 | 3610 | 3610 | 766 |
| 606 | 20241209 | 114900 | 1475143015 | 3610 | 3610 | 3610 | 3610 | 0 |
| 607 | 20241209 | 114800 | 1475143015 | 3610 | 3630 | 3630 | 3610 | 3232 |
| 608 | 20241209 | 114700 | 1463460360 | 3630 | 3635 | 3635 | 3630 | 839 |
| 609 | 20241209 | 114600 | 1460414590 | 3635 | 3640 | 3640 | 3635 | 72 |
| 610 | 20241209 | 114500 | 1460152690 | 3640 | 3635 | 3640 | 3630 | 83 |
| 611 | 20241209 | 114400 | 1459851245 | 3630 | 3630 | 3645 | 3630 | 1707 |
| 612 | 20241209 | 114300 | 1453650125 | 3635 | 3640 | 3640 | 3635 | 876 |
| 613 | 20241209 | 114200 | 1450461515 | 3640 | 3645 | 3645 | 3635 | 1193 |
| 614 | 20241209 | 114100 | 1446119385 | 3640 | 3645 | 3650 | 3640 | 2071 |
| 615 | 20241209 | 114000 | 1438575775 | 3645 | 3645 | 3650 | 3645 | 54 |
| 616 | 20241209 | 113900 | 1438378875 | 3645 | 3655 | 3655 | 3645 | 339 |
| 617 | 20241209 | 113800 | 1437139920 | 3655 | 3675 | 3675 | 3645 | 438 |
| 618 | 20241209 | 113700 | 1435541080 | 3675 | 3675 | 3675 | 3675 | 1 |
| 619 | 20241209 | 113600 | 1435537405 | 3675 | 3675 | 3675 | 3655 | 133 |
| 620 | 20241209 | 113500 | 1435050080 | 3675 | 3680 | 3680 | 3675 | 5 |
| 621 | 20241209 | 113400 | 1435031690 | 3650 | 3650 | 3650 | 3650 | 0 |
| 622 | 20241209 | 113300 | 1435031690 | 3650 | 3675 | 3680 | 3630 | 278 |
| 623 | 20241209 | 113200 | 1434012795 | 3630 | 3635 | 3635 | 3630 | 100 |
| 624 | 20241209 | 113100 | 1433649725 | 3625 | 3630 | 3630 | 3625 | 241 |
| 625 | 20241209 | 113000 | 1432775600 | 3620 | 3635 | 3635 | 3610 | 4359 |
| 626 | 20241209 | 112900 | 1416990000 | 3635 | 3645 | 3685 | 3635 | 3906 |
| 627 | 20241209 | 112800 | 1402748260 | 3650 | 3675 | 3675 | 3645 | 427 |
| 628 | 20241209 | 112700 | 1401190105 | 3675 | 3650 | 3690 | 3650 | 2773 |
| 629 | 20241209 | 112600 | 1391055225 | 3650 | 3660 | 3665 | 3650 | 731 |
| 630 | 20241209 | 112500 | 1388382215 | 3670 | 3670 | 3685 | 3650 | 2490 |
| 631 | 20241209 | 112400 | 1379290225 | 3665 | 3655 | 3710 | 3655 | 1134 |
| 632 | 20241209 | 112300 | 1375110960 | 3655 | 3660 | 3660 | 3655 | 589 |
| 633 | 20241209 | 112200 | 1372956970 | 3675 | 3675 | 3675 | 3675 | 2 |
| 634 | 20241209 | 112100 | 1372949620 | 3660 | 3660 | 3660 | 3660 | 348 |
| 635 | 20241209 | 112000 | 1371675940 | 3660 | 3660 | 3660 | 3660 | 2 |
| 636 | 20241209 | 111900 | 1371668620 | 3680 | 3680 | 3680 | 3660 | 3081 |
| 637 | 20241209 | 111800 | 1360388440 | 3680 | 3675 | 3680 | 3675 | 274 |
| 638 | 20241209 | 111700 | 1359380190 | 3680 | 3675 | 3680 | 3675 | 8 |
| 639 | 20241209 | 111600 | 1359350785 | 3675 | 3670 | 3680 | 3670 | 404 |
| 640 | 20241209 | 111500 | 1357865270 | 3660 | 3660 | 3665 | 3650 | 943 |
| 641 | 20241209 | 111400 | 1354414960 | 3660 | 3665 | 3665 | 3660 | 7 |
| 642 | 20241209 | 111300 | 1354389325 | 3665 | 3665 | 3665 | 3665 | 2 |
| 643 | 20241209 | 111200 | 1354381995 | 3670 | 3675 | 3675 | 3670 | 610 |
| 644 | 20241209 | 111100 | 1352140270 | 3675 | 3670 | 3675 | 3655 | 1013 |
| 645 | 20241209 | 111000 | 1348434305 | 3685 | 3685 | 3685 | 3685 | 4 |
| 646 | 20241209 | 110900 | 1348419565 | 3685 | 3685 | 3685 | 3660 | 58 |
| 647 | 20241209 | 110800 | 1348207035 | 3655 | 3665 | 3685 | 3655 | 2733 |
| 648 | 20241209 | 110700 | 1338202335 | 3665 | 3665 | 3670 | 3665 | 182 |
| 649 | 20241209 | 110600 | 1337535300 | 3660 | 3660 | 3660 | 3660 | 1 |
| 650 | 20241209 | 110500 | 1337531640 | 3660 | 3680 | 3680 | 3660 | 11 |
| 651 | 20241209 | 110400 | 1337491180 | 3680 | 3680 | 3680 | 3680 | 30 |
| 652 | 20241209 | 110300 | 1337380780 | 3660 | 3660 | 3685 | 3655 | 1166 |
| 653 | 20241209 | 110200 | 1333114990 | 3665 | 3665 | 3665 | 3665 | 829 |
| 654 | 20241209 | 110100 | 1330076705 | 3680 | 3670 | 3680 | 3670 | 135 |
| 655 | 20241209 | 110000 | 1329580960 | 3660 | 3660 | 3660 | 3660 | 950 |
| 656 | 20241209 | 105900 | 1326103960 | 3685 | 3670 | 3685 | 3660 | 7999 |
| 657 | 20241209 | 105800 | 1296809195 | 3685 | 3670 | 3685 | 3670 | 53 |
| 658 | 20241209 | 105700 | 1296613905 | 3690 | 3670 | 3690 | 3670 | 154 |
| 659 | 20241209 | 105600 | 1296046875 | 3680 | 3695 | 3695 | 3680 | 435 |
| 660 | 20241209 | 105500 | 1294443150 | 3700 | 3700 | 3700 | 3700 | 34 |
| 661 | 20241209 | 105400 | 1294317350 | 3680 | 3680 | 3700 | 3680 | 292 |
| 662 | 20241209 | 105300 | 1293242750 | 3680 | 3670 | 3700 | 3665 | 1041 |
| 663 | 20241209 | 105200 | 1289411010 | 3670 | 3680 | 3680 | 3660 | 428 |
| 664 | 20241209 | 105100 | 1287842575 | 3680 | 3685 | 3685 | 3655 | 7860 |
| 665 | 20241209 | 105000 | 1258984650 | 3700 | 3695 | 3700 | 3685 | 160 |
| 666 | 20241209 | 104900 | 1258393635 | 3700 | 3680 | 3700 | 3680 | 2180 |
| 667 | 20241209 | 104800 | 1250371015 | 3680 | 3685 | 3705 | 3680 | 2661 |
| 668 | 20241209 | 104700 | 1240572000 | 3685 | 3695 | 3710 | 3685 | 13 |
| 669 | 20241209 | 104600 | 1240523900 | 3695 | 3685 | 3710 | 3685 | 313 |
| 670 | 20241209 | 104500 | 1239368380 | 3690 | 3695 | 3700 | 3680 | 1015 |
| 671 | 20241209 | 104400 | 1235626470 | 3690 | 3710 | 3720 | 3690 | 1746 |
| 672 | 20241209 | 104300 | 1229167860 | 3720 | 3720 | 3720 | 3720 | 439 |
| 673 | 20241209 | 104200 | 1227534780 | 3720 | 3720 | 3720 | 3720 | 92 |
| 674 | 20241209 | 104100 | 1227192540 | 3710 | 3720 | 3720 | 3710 | 377 |
| 675 | 20241209 | 104000 | 1225792870 | 3725 | 3720 | 3725 | 3720 | 326 |
| 676 | 20241209 | 103900 | 1224579820 | 3720 | 3695 | 3720 | 3695 | 656 |
| 677 | 20241209 | 103800 | 1222149125 | 3695 | 3760 | 3760 | 3695 | 4612 |
| 678 | 20241209 | 103700 | 1205078785 | 3760 | 3710 | 3765 | 3705 | 3215 |
| 679 | 20241209 | 103600 | 1193154135 | 3730 | 3715 | 3730 | 3710 | 2752 |
| 680 | 20241209 | 103500 | 1182935370 | 3730 | 3735 | 3735 | 3710 | 1626 |
| 681 | 20241209 | 103400 | 1176877560 | 3735 | 3740 | 3750 | 3735 | 434 |
| 682 | 20241209 | 103300 | 1175254445 | 3740 | 3750 | 3750 | 3740 | 387 |
| 683 | 20241209 | 103200 | 1173806230 | 3750 | 3755 | 3755 | 3750 | 597 |
| 684 | 20241209 | 103100 | 1171567130 | 3765 | 3765 | 3765 | 3765 | 1 |
| 685 | 20241209 | 103000 | 1171563365 | 3750 | 3750 | 3760 | 3745 | 1568 |
| 686 | 20241209 | 102900 | 1165686515 | 3770 | 3770 | 3770 | 3770 | 1 |
| 687 | 20241209 | 102800 | 1165682745 | 3775 | 3775 | 3775 | 3775 | 10 |
| 688 | 20241209 | 102700 | 1165644995 | 3775 | 3775 | 3775 | 3775 | 0 |
| 689 | 20241209 | 102600 | 1165644995 | 3775 | 3775 | 3775 | 3750 | 51 |
| 690 | 20241209 | 102500 | 1165452925 | 3750 | 3750 | 3750 | 3750 | 30 |
| 691 | 20241209 | 102400 | 1165340425 | 3740 | 3760 | 3785 | 3740 | 49 |
| 692 | 20241209 | 102300 | 1165155365 | 3760 | 3745 | 3760 | 3735 | 2740 |
| 693 | 20241209 | 102200 | 1154891370 | 3745 | 3760 | 3760 | 3745 | 1357 |
| 694 | 20241209 | 102100 | 1149797165 | 3760 | 3760 | 3765 | 3760 | 70 |
| 695 | 20241209 | 102000 | 1149533820 | 3755 | 3760 | 3760 | 3755 | 856 |
| 696 | 20241209 | 101900 | 1146316145 | 3760 | 3770 | 3775 | 3755 | 3660 |
| 697 | 20241209 | 101800 | 1132558605 | 3770 | 3780 | 3780 | 3770 | 393 |
| 698 | 20241209 | 101700 | 1131075500 | 3780 | 3780 | 3780 | 3780 | 788 |
| 699 | 20241209 | 101600 | 1128096860 | 3780 | 3780 | 3780 | 3760 | 2170 |
| 700 | 20241209 | 101500 | 1119930460 | 3760 | 3750 | 3775 | 3750 | 1924 |
| 701 | 20241209 | 101400 | 1112677690 | 3745 | 3755 | 3755 | 3745 | 3781 |
| 702 | 20241209 | 101300 | 1098499795 | 3755 | 3770 | 3770 | 3755 | 925 |
| 703 | 20241209 | 101200 | 1095019580 | 3770 | 3780 | 3780 | 3770 | 1211 |
| 704 | 20241209 | 101100 | 1090447150 | 3780 | 3780 | 3780 | 3780 | 54 |
| 705 | 20241209 | 101000 | 1090243030 | 3780 | 3795 | 3795 | 3780 | 441 |
| 706 | 20241209 | 100900 | 1088572270 | 3800 | 3810 | 3810 | 3800 | 305 |
| 707 | 20241209 | 100800 | 1087412815 | 3815 | 3815 | 3830 | 3800 | 1502 |
| 708 | 20241209 | 100700 | 1081681010 | 3815 | 3795 | 3815 | 3795 | 1461 |
| 709 | 20241209 | 100600 | 1076119905 | 3795 | 3795 | 3795 | 3795 | 505 |
| 710 | 20241209 | 100500 | 1074203430 | 3780 | 3775 | 3780 | 3765 | 14098 |
| 711 | 20241209 | 100400 | 1020927850 | 3775 | 3795 | 3795 | 3775 | 1013 |
| 712 | 20241209 | 100300 | 1017095290 | 3800 | 3775 | 3810 | 3775 | 1240 |
| 713 | 20241209 | 100200 | 1012379490 | 3775 | 3800 | 3800 | 3775 | 627 |
| 714 | 20241209 | 100100 | 1010007395 | 3790 | 3805 | 3825 | 3770 | 4982 |
| 715 | 20241209 | 100000 | 991021780 | 3805 | 3765 | 3805 | 3760 | 6090 |
| 716 | 20241209 | 095900 | 967964665 | 3765 | 3755 | 3765 | 3755 | 943 |
| 717 | 20241209 | 095800 | 964421530 | 3750 | 3755 | 3755 | 3745 | 818 |
| 718 | 20241209 | 095700 | 961355855 | 3750 | 3720 | 3750 | 3720 | 4407 |
| 719 | 20241209 | 095600 | 944902190 | 3720 | 3705 | 3720 | 3705 | 256 |
| 720 | 20241209 | 095500 | 943952470 | 3705 | 3700 | 3705 | 3695 | 1268 |
| 721 | 20241209 | 095400 | 939259935 | 3700 | 3690 | 3700 | 3690 | 1631 |
| 722 | 20241209 | 095300 | 933226745 | 3690 | 3700 | 3710 | 3690 | 363 |
| 723 | 20241209 | 095200 | 931883960 | 3700 | 3705 | 3710 | 3700 | 27 |
| 724 | 20241209 | 095100 | 931783915 | 3690 | 3710 | 3710 | 3690 | 4726 |
| 725 | 20241209 | 095000 | 914306775 | 3710 | 3715 | 3720 | 3710 | 1435 |
| 726 | 20241209 | 094900 | 908980685 | 3720 | 3725 | 3725 | 3715 | 750 |
| 727 | 20241209 | 094800 | 906192085 | 3725 | 3730 | 3735 | 3720 | 266 |
| 728 | 20241209 | 094700 | 905200610 | 3735 | 3695 | 3740 | 3695 | 3030 |
| 729 | 20241209 | 094600 | 893929160 | 3695 | 3690 | 3695 | 3680 | 157 |
| 730 | 20241209 | 094500 | 893350495 | 3670 | 3685 | 3685 | 3670 | 2861 |
| 731 | 20241209 | 094400 | 882820110 | 3685 | 3705 | 3705 | 3685 | 484 |
| 732 | 20241209 | 094300 | 881030600 | 3705 | 3685 | 3705 | 3685 | 226 |
| 733 | 20241209 | 094200 | 880193620 | 3705 | 3680 | 3705 | 3680 | 881 |
| 734 | 20241209 | 094100 | 876935565 | 3680 | 3675 | 3700 | 3675 | 711 |
| 735 | 20241209 | 094000 | 874315385 | 3675 | 3690 | 3700 | 3675 | 4167 |
| 736 | 20241209 | 093900 | 858960800 | 3695 | 3715 | 3715 | 3695 | 248 |
| 737 | 20241209 | 093800 | 858043715 | 3715 | 3705 | 3715 | 3690 | 2793 |
| 738 | 20241209 | 093700 | 847712435 | 3720 | 3725 | 3725 | 3700 | 1779 |
| 739 | 20241209 | 093600 | 841098770 | 3725 | 3740 | 3740 | 3725 | 2806 |
| 740 | 20241209 | 093500 | 830637505 | 3745 | 3740 | 3745 | 3720 | 2058 |
| 741 | 20241209 | 093400 | 822941045 | 3745 | 3740 | 3745 | 3720 | 5911 |
| 742 | 20241209 | 093300 | 800886720 | 3725 | 3745 | 3745 | 3725 | 38 |
| 743 | 20241209 | 093200 | 800744835 | 3745 | 3720 | 3745 | 3680 | 2122 |
| 744 | 20241209 | 093100 | 792858225 | 3720 | 3720 | 3730 | 3710 | 2172 |
| 745 | 20241209 | 093000 | 784781175 | 3720 | 3675 | 3720 | 3660 | 5541 |
| 746 | 20241209 | 092900 | 764344250 | 3675 | 3690 | 3700 | 3650 | 8266 |
| 747 | 20241209 | 092800 | 733964380 | 3690 | 3720 | 3720 | 3690 | 1304 |
| 748 | 20241209 | 092700 | 729132240 | 3710 | 3720 | 3720 | 3710 | 3410 |
| 749 | 20241209 | 092600 | 716459070 | 3720 | 3730 | 3750 | 3700 | 3702 |
| 750 | 20241209 | 092500 | 702660945 | 3750 | 3765 | 3765 | 3610 | 18245 |
| 751 | 20241209 | 092400 | 634756365 | 3765 | 3775 | 3780 | 3755 | 6239 |
| 752 | 20241209 | 092300 | 611279325 | 3775 | 3780 | 3790 | 3770 | 5161 |
| 753 | 20241209 | 092200 | 591773380 | 3780 | 3785 | 3785 | 3770 | 5640 |
| 754 | 20241209 | 092100 | 570472885 | 3790 | 3805 | 3805 | 3785 | 7038 |
| 755 | 20241209 | 092000 | 543743045 | 3820 | 3815 | 3820 | 3800 | 8093 |
| 756 | 20241209 | 091900 | 512922540 | 3810 | 3820 | 3835 | 3810 | 2818 |
| 757 | 20241209 | 091800 | 502167425 | 3820 | 3830 | 3830 | 3810 | 5407 |
| 758 | 20241209 | 091700 | 481502295 | 3830 | 3865 | 3865 | 3830 | 4778 |
| 759 | 20241209 | 091600 | 463132385 | 3865 | 3870 | 3890 | 3855 | 2413 |
| 760 | 20241209 | 091500 | 453806510 | 3860 | 3880 | 3880 | 3860 | 3204 |
| 761 | 20241209 | 091400 | 441416105 | 3880 | 3875 | 3880 | 3875 | 2186 |
| 762 | 20241209 | 091300 | 432941820 | 3875 | 3860 | 3875 | 3850 | 1373 |
| 763 | 20241209 | 091200 | 427643300 | 3860 | 3855 | 3865 | 3845 | 2426 |
| 764 | 20241209 | 091100 | 418296485 | 3880 | 3890 | 3890 | 3845 | 5087 |
| 765 | 20241209 | 091000 | 398648800 | 3890 | 3895 | 3895 | 3880 | 1833 |
| 766 | 20241209 | 090900 | 391514380 | 3900 | 3905 | 3920 | 3900 | 3304 |
| 767 | 20241209 | 090800 | 378606430 | 3905 | 3890 | 3905 | 3880 | 3235 |
| 768 | 20241209 | 090700 | 366005325 | 3895 | 3860 | 3895 | 3840 | 8160 |
| 769 | 20241209 | 090600 | 334411655 | 3840 | 3865 | 3895 | 3840 | 8867 |
| 770 | 20241209 | 090500 | 300187920 | 3870 | 3940 | 3940 | 3870 | 25049 |
| 771 | 20241209 | 090400 | 202538950 | 3920 | 3915 | 3940 | 3915 | 6999 |
| 772 | 20241209 | 090300 | 175048795 | 3915 | 3910 | 3940 | 3905 | 1870 |
| 773 | 20241209 | 090200 | 167739055 | 3905 | 3950 | 3960 | 3900 | 14870 |
| 774 | 20241209 | 090100 | 109382715 | 3950 | 3980 | 3985 | 3935 | 14377 |
| 775 | 20241209 | 090000 | 52454110 | 3980 | 4010 | 4090 | 3980 | 12662 |