32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 195400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 3 | 20241209 | 195300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20241209 | 195200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20241209 | 195100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20241209 | 195000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20241209 | 194900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20241209 | 194800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20241209 | 194700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20241209 | 194600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20241209 | 194500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20241209 | 194400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20241209 | 194300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20241209 | 194200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20241209 | 194100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20241209 | 194000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20241209 | 193900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20241209 | 193800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20241209 | 193700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20241209 | 193600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20241209 | 193500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20241209 | 193400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20241209 | 193300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20241209 | 193200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20241209 | 193100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20241209 | 193000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20241209 | 192900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20241209 | 192800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20241209 | 192700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20241209 | 192600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20241209 | 192500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20241209 | 192400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 33 | 20241209 | 192300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20241209 | 192200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20241209 | 192100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20241209 | 192000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20241209 | 191900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20241209 | 191800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20241209 | 191700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20241209 | 191600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20241209 | 191500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20241209 | 191400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20241209 | 191300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20241209 | 191200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20241209 | 191100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20241209 | 191000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20241209 | 190900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20241209 | 190800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20241209 | 190700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20241209 | 190600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20241209 | 190500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20241209 | 190400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20241209 | 190300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20241209 | 190200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20241209 | 190100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20241209 | 190000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20241209 | 185900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20241209 | 185800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20241209 | 185700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20241209 | 185600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20241209 | 185500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20241209 | 185400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 63 | 20241209 | 185300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20241209 | 185200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20241209 | 185100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20241209 | 185000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20241209 | 184900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20241209 | 184800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20241209 | 184700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20241209 | 184600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20241209 | 184500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20241209 | 184400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20241209 | 184300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20241209 | 184200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20241209 | 184100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20241209 | 184000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20241209 | 183900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20241209 | 183800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20241209 | 183700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20241209 | 183600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20241209 | 183500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20241209 | 183400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20241209 | 183300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20241209 | 183200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20241209 | 183100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20241209 | 183000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20241209 | 182900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20241209 | 182800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20241209 | 182700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20241209 | 182600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20241209 | 182500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20241209 | 182400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 93 | 20241209 | 182300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20241209 | 182200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20241209 | 182100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20241209 | 182000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20241209 | 181900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20241209 | 181800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20241209 | 181700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20241209 | 181600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20241209 | 181500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20241209 | 181400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20241209 | 181300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20241209 | 181200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20241209 | 181100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20241209 | 181000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20241209 | 180900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20241209 | 180800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20241209 | 180700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20241209 | 180600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20241209 | 180500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20241209 | 180400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20241209 | 180300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20241209 | 180200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20241209 | 180100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20241209 | 180000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20241209 | 175900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20241209 | 175800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20241209 | 175700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20241209 | 175600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20241209 | 175500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20241209 | 175400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 123 | 20241209 | 175300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20241209 | 175200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20241209 | 175100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20241209 | 175000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20241209 | 174900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20241209 | 174800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20241209 | 174700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20241209 | 174600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20241209 | 174500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20241209 | 174400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20241209 | 174300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20241209 | 174200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20241209 | 174100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20241209 | 174000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20241209 | 173900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20241209 | 173800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20241209 | 173700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20241209 | 173600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20241209 | 173500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20241209 | 173400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20241209 | 173300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20241209 | 173200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20241209 | 173100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20241209 | 173000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20241209 | 172900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20241209 | 172800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20241209 | 172700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20241209 | 172600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20241209 | 172500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20241209 | 172400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 153 | 20241209 | 172300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20241209 | 172200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20241209 | 172100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20241209 | 172000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20241209 | 171900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20241209 | 171800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20241209 | 171700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20241209 | 171600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20241209 | 171500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20241209 | 171400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20241209 | 171300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20241209 | 171200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20241209 | 171100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20241209 | 171000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20241209 | 170900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20241209 | 170800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20241209 | 170700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20241209 | 170600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20241209 | 170500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20241209 | 170400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20241209 | 170300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20241209 | 170200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20241209 | 170100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20241209 | 170000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20241209 | 165900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20241209 | 165800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20241209 | 165700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20241209 | 165600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20241209 | 165500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20241209 | 165400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 183 | 20241209 | 165300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20241209 | 165200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20241209 | 165100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20241209 | 165000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20241209 | 164900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20241209 | 164800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20241209 | 164700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20241209 | 164600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20241209 | 164500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20241209 | 164400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20241209 | 164300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20241209 | 164200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20241209 | 164100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20241209 | 164000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20241209 | 163900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20241209 | 163800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20241209 | 163700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20241209 | 163600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20241209 | 163500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20241209 | 163400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20241209 | 163300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20241209 | 163200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20241209 | 163100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20241209 | 163000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20241209 | 162900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20241209 | 162800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20241209 | 162700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20241209 | 162600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20241209 | 162500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20241209 | 162400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 213 | 20241209 | 162300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20241209 | 162200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20241209 | 162100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20241209 | 162000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20241209 | 161900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20241209 | 161800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20241209 | 161700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20241209 | 161600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20241209 | 161500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20241209 | 161400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20241209 | 161300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20241209 | 161200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20241209 | 161100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20241209 | 161000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20241209 | 160900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20241209 | 160800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20241209 | 160700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20241209 | 160600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20241209 | 160500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20241209 | 160400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 233 | 20241209 | 160300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 234 | 20241209 | 160200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20241209 | 160100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20241209 | 160000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20241209 | 155900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20241209 | 155800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20241209 | 155700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20241209 | 155600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20241209 | 155500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20241209 | 155400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 243 | 20241209 | 155300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20241209 | 155200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 245 | 20241209 | 155100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 246 | 20241209 | 155000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20241209 | 154900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20241209 | 154800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20241209 | 154700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20241209 | 154600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20241209 | 154500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20241209 | 154400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20241209 | 154300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20241209 | 154200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20241209 | 154100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 256 | 20241209 | 154000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 257 | 20241209 | 153900 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 258 | 20241209 | 153800 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 259 | 20241209 | 153700 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 260 | 20241209 | 153600 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 261 | 20241209 | 153500 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 262 | 20241209 | 153400 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 263 | 20241209 | 153300 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 264 | 20241209 | 153200 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 265 | 20241209 | 153100 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 266 | 20241209 | 153000 | 3194737980 | 6970 | 6970 | 6970 | 6970 | 19016 |
| 267 | 20241209 | 152900 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20241209 | 152800 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20241209 | 152700 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20241209 | 152600 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20241209 | 152500 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20241209 | 152400 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 273 | 20241209 | 152300 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20241209 | 152200 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20241209 | 152100 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20241209 | 152000 | 3062196460 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20241209 | 151900 | 3062196460 | 6850 | 6840 | 6880 | 6840 | 7985 |
| 278 | 20241209 | 151800 | 3007457070 | 6850 | 6880 | 6880 | 6850 | 5210 |
| 279 | 20241209 | 151700 | 2971725450 | 6890 | 6890 | 6890 | 6870 | 869 |
| 280 | 20241209 | 151600 | 2965741520 | 6880 | 6900 | 6900 | 6870 | 1388 |
| 281 | 20241209 | 151500 | 2956178890 | 6900 | 6900 | 6910 | 6890 | 1909 |
| 282 | 20241209 | 151400 | 2943006760 | 6900 | 6900 | 6910 | 6870 | 1973 |
| 283 | 20241209 | 151300 | 2929398980 | 6900 | 6890 | 6900 | 6880 | 2280 |
| 284 | 20241209 | 151200 | 2913685670 | 6890 | 6890 | 6890 | 6890 | 2360 |
| 285 | 20241209 | 151100 | 2897425270 | 6890 | 6900 | 6900 | 6880 | 4299 |
| 286 | 20241209 | 151000 | 2867779540 | 6900 | 6890 | 6910 | 6880 | 2102 |
| 287 | 20241209 | 150900 | 2853278650 | 6910 | 6920 | 6930 | 6890 | 3605 |
| 288 | 20241209 | 150800 | 2828376400 | 6920 | 6950 | 6950 | 6920 | 2528 |
| 289 | 20241209 | 150700 | 2810833270 | 6950 | 6960 | 6960 | 6930 | 1741 |
| 290 | 20241209 | 150600 | 2798738300 | 6980 | 6970 | 6990 | 6950 | 1398 |
| 291 | 20241209 | 150500 | 2788994830 | 6980 | 6980 | 6990 | 6970 | 2141 |
| 292 | 20241209 | 150400 | 2774052590 | 6970 | 6990 | 6990 | 6960 | 1493 |
| 293 | 20241209 | 150300 | 2763630960 | 6980 | 6990 | 7010 | 6940 | 3101 |
| 294 | 20241209 | 150200 | 2741969010 | 6990 | 6980 | 7010 | 6980 | 4536 |
| 295 | 20241209 | 150100 | 2710229720 | 6980 | 6950 | 6990 | 6950 | 2859 |
| 296 | 20241209 | 150000 | 2690316170 | 6950 | 6950 | 6960 | 6930 | 1339 |
| 297 | 20241209 | 145900 | 2681005600 | 6950 | 6930 | 6950 | 6910 | 1714 |
| 298 | 20241209 | 145800 | 2669108500 | 6950 | 6900 | 6950 | 6870 | 2768 |
| 299 | 20241209 | 145700 | 2649961450 | 6900 | 6900 | 6900 | 6860 | 552 |
| 300 | 20241209 | 145600 | 2646169450 | 6900 | 6870 | 6900 | 6870 | 111 |
| 301 | 20241209 | 145500 | 2645405980 | 6900 | 6880 | 6900 | 6850 | 5546 |
| 302 | 20241209 | 145400 | 2607305920 | 6880 | 6880 | 6880 | 6870 | 1422 |
| 303 | 20241209 | 145300 | 2597536200 | 6880 | 6870 | 6890 | 6860 | 381 |
| 304 | 20241209 | 145200 | 2594918260 | 6880 | 6890 | 6890 | 6880 | 972 |
| 305 | 20241209 | 145100 | 2588227710 | 6880 | 6890 | 6890 | 6870 | 435 |
| 306 | 20241209 | 145000 | 2585234920 | 6890 | 6880 | 6890 | 6880 | 172 |
| 307 | 20241209 | 144900 | 2584051250 | 6880 | 6880 | 6880 | 6870 | 88 |
| 308 | 20241209 | 144800 | 2583446000 | 6850 | 6860 | 6880 | 6850 | 545 |
| 309 | 20241209 | 144700 | 2579706160 | 6860 | 6880 | 6880 | 6850 | 969 |
| 310 | 20241209 | 144600 | 2573057820 | 6880 | 6890 | 6890 | 6870 | 51 |
| 311 | 20241209 | 144500 | 2572706770 | 6880 | 6880 | 6890 | 6870 | 348 |
| 312 | 20241209 | 144400 | 2570313500 | 6880 | 6890 | 6890 | 6870 | 228 |
| 313 | 20241209 | 144300 | 2568743150 | 6890 | 6860 | 6890 | 6860 | 122 |
| 314 | 20241209 | 144200 | 2567903850 | 6890 | 6870 | 6890 | 6850 | 388 |
| 315 | 20241209 | 144100 | 2565240790 | 6870 | 6870 | 6880 | 6850 | 1140 |
| 316 | 20241209 | 144000 | 2557403270 | 6840 | 6880 | 6880 | 6840 | 2544 |
| 317 | 20241209 | 143900 | 2539975090 | 6880 | 6870 | 6880 | 6860 | 275 |
| 318 | 20241209 | 143800 | 2538085950 | 6860 | 6880 | 6880 | 6860 | 894 |
| 319 | 20241209 | 143700 | 2531952370 | 6880 | 6880 | 6880 | 6850 | 2272 |
| 320 | 20241209 | 143600 | 2516367450 | 6880 | 6880 | 6880 | 6860 | 303 |
| 321 | 20241209 | 143500 | 2514287290 | 6880 | 6860 | 6880 | 6840 | 2413 |
| 322 | 20241209 | 143400 | 2497733830 | 6840 | 6860 | 6870 | 6840 | 7645 |
| 323 | 20241209 | 143300 | 2445361080 | 6860 | 6880 | 6880 | 6850 | 13369 |
| 324 | 20241209 | 143200 | 2353603830 | 6880 | 6880 | 6880 | 6880 | 402 |
| 325 | 20241209 | 143100 | 2350838070 | 6880 | 6880 | 6900 | 6880 | 134 |
| 326 | 20241209 | 143000 | 2349915550 | 6890 | 6880 | 6900 | 6880 | 354 |
| 327 | 20241209 | 142900 | 2347477320 | 6880 | 6880 | 6890 | 6880 | 57 |
| 328 | 20241209 | 142800 | 2347085110 | 6880 | 6900 | 6900 | 6880 | 2047 |
| 329 | 20241209 | 142700 | 2333001570 | 6890 | 6900 | 6900 | 6880 | 244 |
| 330 | 20241209 | 142600 | 2331319950 | 6880 | 6920 | 6920 | 6880 | 7120 |
| 331 | 20241209 | 142500 | 2282325370 | 6920 | 6920 | 6920 | 6890 | 6090 |
| 332 | 20241209 | 142400 | 2240328680 | 6910 | 6940 | 6940 | 6910 | 2520 |
| 333 | 20241209 | 142300 | 2222890460 | 6940 | 6920 | 6940 | 6920 | 130 |
| 334 | 20241209 | 142200 | 2221988320 | 6940 | 6930 | 6940 | 6930 | 105 |
| 335 | 20241209 | 142100 | 2221260600 | 6930 | 6930 | 6930 | 6930 | 865 |
| 336 | 20241209 | 142000 | 2215266150 | 6930 | 6940 | 6940 | 6930 | 461 |
| 337 | 20241209 | 141900 | 2212070220 | 6930 | 6930 | 6940 | 6930 | 161 |
| 338 | 20241209 | 141800 | 2210954370 | 6920 | 6920 | 6920 | 6920 | 91 |
| 339 | 20241209 | 141700 | 2210324650 | 6920 | 6920 | 6920 | 6910 | 2543 |
| 340 | 20241209 | 141600 | 2192727150 | 6920 | 6910 | 6920 | 6900 | 212 |
| 341 | 20241209 | 141500 | 2191261150 | 6920 | 6900 | 6920 | 6900 | 404 |
| 342 | 20241209 | 141400 | 2188467290 | 6920 | 6900 | 6920 | 6900 | 713 |
| 343 | 20241209 | 141300 | 2183547390 | 6920 | 6900 | 6920 | 6900 | 858 |
| 344 | 20241209 | 141200 | 2177621850 | 6900 | 6900 | 6900 | 6900 | 111 |
| 345 | 20241209 | 141100 | 2176855950 | 6900 | 6900 | 6920 | 6900 | 27 |
| 346 | 20241209 | 141000 | 2176669170 | 6890 | 6900 | 6900 | 6890 | 1026 |
| 347 | 20241209 | 140900 | 2169592050 | 6900 | 6910 | 6910 | 6900 | 4359 |
| 348 | 20241209 | 140800 | 2139493270 | 6920 | 6920 | 6920 | 6920 | 9 |
| 349 | 20241209 | 140700 | 2139430990 | 6920 | 6930 | 6930 | 6920 | 28 |
| 350 | 20241209 | 140600 | 2139237110 | 6930 | 6930 | 6930 | 6910 | 678 |
| 351 | 20241209 | 140500 | 2134544900 | 6930 | 6930 | 6930 | 6930 | 10 |
| 352 | 20241209 | 140400 | 2134475600 | 6920 | 6920 | 6930 | 6920 | 477 |
| 353 | 20241209 | 140300 | 2131174590 | 6940 | 6940 | 6940 | 6920 | 131 |
| 354 | 20241209 | 140200 | 2130267610 | 6940 | 6930 | 6940 | 6920 | 149 |
| 355 | 20241209 | 140100 | 2129234110 | 6920 | 6920 | 6920 | 6920 | 0 |
| 356 | 20241209 | 140000 | 2129234110 | 6920 | 6940 | 6940 | 6920 | 101 |
| 357 | 20241209 | 135900 | 2128534930 | 6940 | 6920 | 6940 | 6920 | 48 |
| 358 | 20241209 | 135800 | 2128202530 | 6920 | 6920 | 6920 | 6920 | 88 |
| 359 | 20241209 | 135700 | 2127593570 | 6920 | 6950 | 6950 | 6910 | 121 |
| 360 | 20241209 | 135600 | 2126755360 | 6950 | 6950 | 6950 | 6950 | 16 |
| 361 | 20241209 | 135500 | 2126644160 | 6940 | 6950 | 6950 | 6940 | 150 |
| 362 | 20241209 | 135400 | 2125601670 | 6950 | 6940 | 6950 | 6920 | 329 |
| 363 | 20241209 | 135300 | 2123320120 | 6920 | 6900 | 6920 | 6900 | 3755 |
| 364 | 20241209 | 135200 | 2097372690 | 6900 | 6900 | 6900 | 6900 | 184 |
| 365 | 20241209 | 135100 | 2096103090 | 6890 | 6900 | 6900 | 6890 | 263 |
| 366 | 20241209 | 135000 | 2094290300 | 6900 | 6900 | 6910 | 6900 | 156 |
| 367 | 20241209 | 134900 | 2093213740 | 6910 | 6900 | 6910 | 6890 | 1895 |
| 368 | 20241209 | 134800 | 2080130360 | 6900 | 6900 | 6910 | 6900 | 3214 |
| 369 | 20241209 | 134700 | 2057953720 | 6900 | 6910 | 6920 | 6900 | 1235 |
| 370 | 20241209 | 134600 | 2049420600 | 6910 | 6900 | 6910 | 6900 | 2691 |
| 371 | 20241209 | 134500 | 2030852450 | 6910 | 6900 | 6910 | 6900 | 207 |
| 372 | 20241209 | 134400 | 2029422980 | 6910 | 6910 | 6920 | 6910 | 185 |
| 373 | 20241209 | 134300 | 2028143120 | 6910 | 6900 | 6910 | 6900 | 1292 |
| 374 | 20241209 | 134200 | 2019218610 | 6900 | 6910 | 6910 | 6900 | 317 |
| 375 | 20241209 | 134100 | 2017030030 | 6910 | 6910 | 6910 | 6900 | 35 |
| 376 | 20241209 | 134000 | 2016788350 | 6910 | 6900 | 6910 | 6900 | 677 |
| 377 | 20241209 | 133900 | 2012116980 | 6910 | 6900 | 6910 | 6890 | 110 |
| 378 | 20241209 | 133800 | 2011358170 | 6890 | 6910 | 6910 | 6890 | 372 |
| 379 | 20241209 | 133700 | 2008792650 | 6900 | 6900 | 6900 | 6900 | 503 |
| 380 | 20241209 | 133600 | 2005321950 | 6900 | 6900 | 6910 | 6890 | 168 |
| 381 | 20241209 | 133500 | 2004163110 | 6900 | 6890 | 6910 | 6890 | 560 |
| 382 | 20241209 | 133400 | 2000304100 | 6890 | 6880 | 6890 | 6880 | 693 |
| 383 | 20241209 | 133300 | 1995531330 | 6880 | 6900 | 6900 | 6880 | 817 |
| 384 | 20241209 | 133200 | 1989905950 | 6910 | 6900 | 6910 | 6890 | 1809 |
| 385 | 20241209 | 133100 | 1977441620 | 6910 | 6910 | 6910 | 6910 | 139 |
| 386 | 20241209 | 133000 | 1976481130 | 6890 | 6910 | 6910 | 6890 | 274 |
| 387 | 20241209 | 132900 | 1974591540 | 6910 | 6910 | 6910 | 6910 | 5 |
| 388 | 20241209 | 132800 | 1974556990 | 6910 | 6910 | 6910 | 6910 | 174 |
| 389 | 20241209 | 132700 | 1973354650 | 6910 | 6890 | 6910 | 6890 | 1133 |
| 390 | 20241209 | 132600 | 1965547880 | 6910 | 6900 | 6910 | 6900 | 1991 |
| 391 | 20241209 | 132500 | 1951800170 | 6910 | 6910 | 6910 | 6910 | 499 |
| 392 | 20241209 | 132400 | 1948352080 | 6910 | 6930 | 6930 | 6910 | 227 |
| 393 | 20241209 | 132300 | 1946780960 | 6930 | 6930 | 6930 | 6930 | 12 |
| 394 | 20241209 | 132200 | 1946697800 | 6920 | 6920 | 6920 | 6920 | 20 |
| 395 | 20241209 | 132100 | 1946559400 | 6910 | 6920 | 6930 | 6910 | 271 |
| 396 | 20241209 | 132000 | 1944684920 | 6900 | 6920 | 6920 | 6900 | 356 |
| 397 | 20241209 | 131900 | 1942224920 | 6920 | 6960 | 6980 | 6920 | 1359 |
| 398 | 20241209 | 131800 | 1932758090 | 6930 | 6960 | 6960 | 6930 | 297 |
| 399 | 20241209 | 131700 | 1930699700 | 6940 | 6940 | 6940 | 6940 | 861 |
| 400 | 20241209 | 131600 | 1924724360 | 6940 | 6940 | 6940 | 6940 | 4 |
| 401 | 20241209 | 131500 | 1924696600 | 6940 | 6910 | 6940 | 6900 | 115 |
| 402 | 20241209 | 131400 | 1923902070 | 6940 | 6940 | 6940 | 6940 | 114 |
| 403 | 20241209 | 131300 | 1923110910 | 6930 | 6920 | 6930 | 6920 | 303 |
| 404 | 20241209 | 131200 | 1921011380 | 6920 | 6900 | 6920 | 6880 | 394 |
| 405 | 20241209 | 131100 | 1918290340 | 6880 | 6900 | 6910 | 6880 | 3625 |
| 406 | 20241209 | 131000 | 1893330810 | 6910 | 6890 | 6910 | 6890 | 1263 |
| 407 | 20241209 | 130900 | 1884625970 | 6890 | 6910 | 6910 | 6890 | 170 |
| 408 | 20241209 | 130800 | 1883453990 | 6910 | 6910 | 6910 | 6910 | 130 |
| 409 | 20241209 | 130700 | 1882555690 | 6910 | 6900 | 6910 | 6890 | 1587 |
| 410 | 20241209 | 130600 | 1871613860 | 6890 | 6890 | 6890 | 6890 | 117 |
| 411 | 20241209 | 130500 | 1870807730 | 6890 | 6900 | 6900 | 6890 | 23 |
| 412 | 20241209 | 130400 | 1870649230 | 6900 | 6900 | 6910 | 6900 | 25 |
| 413 | 20241209 | 130300 | 1870476650 | 6900 | 6890 | 6900 | 6890 | 3789 |
| 414 | 20241209 | 130200 | 1844334190 | 6890 | 6890 | 6890 | 6890 | 5045 |
| 415 | 20241209 | 130100 | 1809574140 | 6890 | 6900 | 6900 | 6890 | 1857 |
| 416 | 20241209 | 130000 | 1796767390 | 6900 | 6900 | 6910 | 6900 | 1559 |
| 417 | 20241209 | 125900 | 1786009120 | 6920 | 6910 | 6920 | 6900 | 4540 |
| 418 | 20241209 | 125800 | 1754663090 | 6920 | 6900 | 6920 | 6900 | 3686 |
| 419 | 20241209 | 125700 | 1729228710 | 6900 | 6900 | 6920 | 6900 | 10303 |
| 420 | 20241209 | 125600 | 1658137890 | 6970 | 6970 | 6970 | 6890 | 10146 |
| 421 | 20241209 | 125500 | 1588095390 | 6910 | 6910 | 6970 | 6910 | 1016 |
| 422 | 20241209 | 125400 | 1581073950 | 6910 | 6920 | 6920 | 6910 | 92 |
| 423 | 20241209 | 125300 | 1580438040 | 6970 | 6940 | 6970 | 6940 | 247 |
| 424 | 20241209 | 125200 | 1578720110 | 6910 | 6940 | 6940 | 6910 | 26 |
| 425 | 20241209 | 125100 | 1578540390 | 6940 | 6910 | 6940 | 6910 | 62 |
| 426 | 20241209 | 125000 | 1578111610 | 6910 | 6980 | 6980 | 6910 | 440 |
| 427 | 20241209 | 124900 | 1575053340 | 6980 | 6970 | 6980 | 6970 | 313 |
| 428 | 20241209 | 124800 | 1572869740 | 6920 | 6980 | 6980 | 6920 | 156 |
| 429 | 20241209 | 124700 | 1571786380 | 6920 | 6960 | 6990 | 6910 | 1034 |
| 430 | 20241209 | 124600 | 1564621010 | 6990 | 6950 | 6990 | 6950 | 456 |
| 431 | 20241209 | 124500 | 1561446890 | 6950 | 6980 | 6980 | 6950 | 224 |
| 432 | 20241209 | 124400 | 1559889850 | 6990 | 6980 | 6990 | 6980 | 720 |
| 433 | 20241209 | 124300 | 1554864210 | 6980 | 6940 | 6980 | 6940 | 679 |
| 434 | 20241209 | 124200 | 1550151470 | 6940 | 6990 | 6990 | 6920 | 548 |
| 435 | 20241209 | 124100 | 1546328400 | 6990 | 6980 | 6990 | 6980 | 6222 |
| 436 | 20241209 | 124000 | 1502857030 | 6980 | 6920 | 6980 | 6920 | 10 |
| 437 | 20241209 | 123900 | 1502787770 | 6920 | 6970 | 6990 | 6920 | 232 |
| 438 | 20241209 | 123800 | 1501172270 | 6970 | 6950 | 6980 | 6950 | 2335 |
| 439 | 20241209 | 123700 | 1484907980 | 6940 | 6910 | 6940 | 6910 | 405 |
| 440 | 20241209 | 123600 | 1482100280 | 6910 | 6930 | 6940 | 6910 | 105 |
| 441 | 20241209 | 123500 | 1481374300 | 6930 | 6930 | 6930 | 6920 | 298 |
| 442 | 20241209 | 123400 | 1479309250 | 6920 | 6920 | 6920 | 6920 | 79 |
| 443 | 20241209 | 123300 | 1478762570 | 6930 | 6920 | 6930 | 6920 | 105 |
| 444 | 20241209 | 123200 | 1478035930 | 6930 | 6950 | 6950 | 6930 | 129 |
| 445 | 20241209 | 123100 | 1477139700 | 6950 | 6950 | 6950 | 6950 | 12 |
| 446 | 20241209 | 123000 | 1477056300 | 6950 | 6950 | 6950 | 6920 | 115 |
| 447 | 20241209 | 122900 | 1476260070 | 6930 | 6930 | 6930 | 6930 | 17 |
| 448 | 20241209 | 122800 | 1476142260 | 6950 | 6950 | 6950 | 6920 | 127 |
| 449 | 20241209 | 122700 | 1475259880 | 6920 | 6920 | 6950 | 6920 | 407 |
| 450 | 20241209 | 122600 | 1472442990 | 6910 | 6910 | 6910 | 6910 | 0 |
| 451 | 20241209 | 122500 | 1472442990 | 6910 | 6940 | 6940 | 6910 | 129 |
| 452 | 20241209 | 122400 | 1471548000 | 6910 | 6920 | 6920 | 6910 | 109 |
| 453 | 20241209 | 122300 | 1470794640 | 6910 | 6940 | 6940 | 6910 | 121 |
| 454 | 20241209 | 122200 | 1469958170 | 6940 | 6940 | 6940 | 6940 | 7 |
| 455 | 20241209 | 122100 | 1469909590 | 6940 | 6920 | 6940 | 6910 | 416 |
| 456 | 20241209 | 122000 | 1467029220 | 6960 | 6960 | 6960 | 6960 | 52 |
| 457 | 20241209 | 121900 | 1466667300 | 6960 | 6960 | 6960 | 6960 | 20 |
| 458 | 20241209 | 121800 | 1466528100 | 6910 | 6960 | 6960 | 6910 | 214 |
| 459 | 20241209 | 121700 | 1465043540 | 6930 | 6930 | 6930 | 6910 | 133 |
| 460 | 20241209 | 121600 | 1464122030 | 6930 | 6930 | 6930 | 6920 | 55 |
| 461 | 20241209 | 121500 | 1463741350 | 6960 | 6970 | 6970 | 6920 | 677 |
| 462 | 20241209 | 121400 | 1459031430 | 6970 | 6950 | 6970 | 6950 | 328 |
| 463 | 20241209 | 121300 | 1456749570 | 6910 | 6950 | 6950 | 6910 | 409 |
| 464 | 20241209 | 121200 | 1453907380 | 6910 | 6940 | 6940 | 6910 | 539 |
| 465 | 20241209 | 121100 | 1450172960 | 6940 | 6900 | 6940 | 6900 | 1354 |
| 466 | 20241209 | 121000 | 1440824120 | 6890 | 6890 | 6890 | 6890 | 0 |
| 467 | 20241209 | 120900 | 1440824120 | 6890 | 6890 | 6940 | 6890 | 224 |
| 468 | 20241209 | 120800 | 1439280710 | 6930 | 6930 | 6930 | 6930 | 510 |
| 469 | 20241209 | 120700 | 1435746410 | 6930 | 6890 | 6930 | 6890 | 1525 |
| 470 | 20241209 | 120600 | 1425234160 | 6900 | 6890 | 6900 | 6890 | 2223 |
| 471 | 20241209 | 120500 | 1409897690 | 6930 | 6930 | 6930 | 6930 | 727 |
| 472 | 20241209 | 120400 | 1404859580 | 6930 | 6890 | 6930 | 6890 | 121 |
| 473 | 20241209 | 120300 | 1404021370 | 6900 | 6930 | 6930 | 6890 | 586 |
| 474 | 20241209 | 120200 | 1399983190 | 6930 | 6890 | 6930 | 6890 | 106 |
| 475 | 20241209 | 120100 | 1399252610 | 6890 | 6930 | 6930 | 6890 | 128 |
| 476 | 20241209 | 120000 | 1398365960 | 6880 | 6930 | 6930 | 6880 | 1226 |
| 477 | 20241209 | 115900 | 1389920580 | 6880 | 6910 | 6920 | 6880 | 124 |
| 478 | 20241209 | 115800 | 1389064410 | 6910 | 6910 | 6910 | 6910 | 6 |
| 479 | 20241209 | 115700 | 1389022950 | 6910 | 6890 | 6910 | 6880 | 1092 |
| 480 | 20241209 | 115600 | 1381499860 | 6890 | 6890 | 6890 | 6890 | 9 |
| 481 | 20241209 | 115500 | 1381437850 | 6900 | 6910 | 6910 | 6900 | 24 |
| 482 | 20241209 | 115400 | 1381272060 | 6910 | 6910 | 6920 | 6880 | 368 |
| 483 | 20241209 | 115300 | 1378735570 | 6910 | 6880 | 6910 | 6880 | 339 |
| 484 | 20241209 | 115200 | 1376399700 | 6890 | 6880 | 6890 | 6880 | 2100 |
| 485 | 20241209 | 115100 | 1361930790 | 6910 | 6910 | 6910 | 6880 | 290 |
| 486 | 20241209 | 115000 | 1359934830 | 6880 | 6910 | 6910 | 6880 | 241 |
| 487 | 20241209 | 114900 | 1358272210 | 6890 | 6900 | 6900 | 6890 | 26 |
| 488 | 20241209 | 114800 | 1358092900 | 6910 | 6900 | 6910 | 6890 | 262 |
| 489 | 20241209 | 114700 | 1356287590 | 6910 | 6910 | 6910 | 6900 | 168 |
| 490 | 20241209 | 114600 | 1355126860 | 6900 | 6910 | 6910 | 6900 | 33 |
| 491 | 20241209 | 114500 | 1354898990 | 6880 | 6890 | 6890 | 6880 | 1410 |
| 492 | 20241209 | 114400 | 1345192930 | 6890 | 6910 | 6910 | 6890 | 1004 |
| 493 | 20241209 | 114300 | 1338274260 | 6910 | 6930 | 6930 | 6910 | 148 |
| 494 | 20241209 | 114200 | 1337248940 | 6910 | 6900 | 6910 | 6900 | 268 |
| 495 | 20241209 | 114100 | 1335399690 | 6910 | 6910 | 6910 | 6910 | 3 |
| 496 | 20241209 | 114000 | 1335378960 | 6910 | 6890 | 6940 | 6890 | 303 |
| 497 | 20241209 | 113900 | 1333283380 | 6890 | 6940 | 6940 | 6890 | 1246 |
| 498 | 20241209 | 113800 | 1324696660 | 6900 | 6940 | 6940 | 6900 | 5 |
| 499 | 20241209 | 113700 | 1324662000 | 6940 | 6890 | 6940 | 6890 | 15 |
| 500 | 20241209 | 113600 | 1324558350 | 6890 | 6940 | 6940 | 6890 | 332 |
| 501 | 20241209 | 113500 | 1322264970 | 6890 | 6920 | 6940 | 6890 | 2551 |
| 502 | 20241209 | 113400 | 1304676760 | 6940 | 6910 | 6940 | 6910 | 135 |
| 503 | 20241209 | 113300 | 1303743700 | 6910 | 6950 | 6950 | 6910 | 300 |
| 504 | 20241209 | 113200 | 1301666140 | 6910 | 6950 | 6950 | 6910 | 105 |
| 505 | 20241209 | 113100 | 1300936750 | 6950 | 6940 | 6950 | 6940 | 13 |
| 506 | 20241209 | 113000 | 1300846520 | 6900 | 6920 | 6920 | 6900 | 223 |
| 507 | 20241209 | 112900 | 1299305960 | 6950 | 6920 | 6950 | 6910 | 832 |
| 508 | 20241209 | 112800 | 1293549740 | 6920 | 6900 | 6920 | 6900 | 832 |
| 509 | 20241209 | 112700 | 1287794420 | 6900 | 6910 | 6920 | 6900 | 523 |
| 510 | 20241209 | 112600 | 1284185320 | 6920 | 6920 | 6920 | 6920 | 121 |
| 511 | 20241209 | 112500 | 1283348000 | 6890 | 6900 | 6900 | 6890 | 36 |
| 512 | 20241209 | 112400 | 1283099870 | 6880 | 6900 | 6900 | 6880 | 6339 |
| 513 | 20241209 | 112300 | 1239415150 | 6900 | 6920 | 6950 | 6900 | 522 |
| 514 | 20241209 | 112200 | 1235810050 | 6950 | 6950 | 6950 | 6950 | 114 |
| 515 | 20241209 | 112100 | 1235017750 | 6910 | 6930 | 6930 | 6910 | 607 |
| 516 | 20241209 | 112000 | 1230822870 | 6950 | 6920 | 6950 | 6910 | 328 |
| 517 | 20241209 | 111900 | 1228555200 | 6950 | 6950 | 6950 | 6950 | 125 |
| 518 | 20241209 | 111800 | 1227686450 | 6900 | 6920 | 6950 | 6900 | 6933 |
| 519 | 20241209 | 111700 | 1179817770 | 6920 | 6910 | 6920 | 6910 | 3993 |
| 520 | 20241209 | 111600 | 1152216210 | 6920 | 6930 | 6930 | 6920 | 6347 |
| 521 | 20241209 | 111500 | 1108274960 | 6930 | 6950 | 6950 | 6930 | 1453 |
| 522 | 20241209 | 111400 | 1098203070 | 6930 | 6940 | 6950 | 6930 | 635 |
| 523 | 20241209 | 111300 | 1093800000 | 6930 | 6940 | 6940 | 6930 | 1902 |
| 524 | 20241209 | 111200 | 1080600210 | 6950 | 6950 | 6970 | 6940 | 1298 |
| 525 | 20241209 | 111100 | 1071587310 | 6950 | 6940 | 6970 | 6940 | 28 |
| 526 | 20241209 | 111000 | 1071392560 | 6940 | 6970 | 6970 | 6940 | 700 |
| 527 | 20241209 | 110900 | 1066528060 | 6970 | 6940 | 6970 | 6940 | 359 |
| 528 | 20241209 | 110800 | 1064033260 | 6940 | 6940 | 6940 | 6940 | 999 |
| 529 | 20241209 | 110700 | 1057100200 | 6970 | 6930 | 6970 | 6930 | 57 |
| 530 | 20241209 | 110600 | 1056703470 | 6950 | 6930 | 6960 | 6930 | 433 |
| 531 | 20241209 | 110500 | 1053698340 | 6970 | 6970 | 6970 | 6970 | 1113 |
| 532 | 20241209 | 110400 | 1045940730 | 6930 | 6940 | 6940 | 6930 | 1850 |
| 533 | 20241209 | 110300 | 1033109370 | 6930 | 6940 | 6940 | 6930 | 1839 |
| 534 | 20241209 | 110200 | 1020352470 | 6960 | 6960 | 6960 | 6950 | 719 |
| 535 | 20241209 | 110100 | 1015354640 | 6960 | 6950 | 6960 | 6950 | 539 |
| 536 | 20241209 | 110000 | 1011607390 | 6950 | 6950 | 6950 | 6940 | 642 |
| 537 | 20241209 | 105900 | 1007146180 | 6950 | 6970 | 6970 | 6950 | 612 |
| 538 | 20241209 | 105800 | 1002892340 | 6950 | 6970 | 6980 | 6950 | 127 |
| 539 | 20241209 | 105700 | 1002007250 | 6960 | 6950 | 6960 | 6950 | 235 |
| 540 | 20241209 | 105600 | 1000373800 | 6960 | 6970 | 6970 | 6960 | 7 |
| 541 | 20241209 | 105500 | 1000325030 | 6980 | 6980 | 6980 | 6950 | 219 |
| 542 | 20241209 | 105400 | 998802410 | 6980 | 6980 | 6980 | 6950 | 366 |
| 543 | 20241209 | 105300 | 996254790 | 6960 | 6980 | 6980 | 6960 | 661 |
| 544 | 20241209 | 105200 | 991648030 | 6980 | 6960 | 6980 | 6960 | 773 |
| 545 | 20241209 | 105100 | 986267830 | 6950 | 6980 | 6980 | 6950 | 351 |
| 546 | 20241209 | 105000 | 983824570 | 6950 | 6980 | 6980 | 6950 | 18 |
| 547 | 20241209 | 104900 | 983699170 | 6950 | 6970 | 6970 | 6950 | 1054 |
| 548 | 20241209 | 104800 | 976369880 | 6950 | 6960 | 6960 | 6950 | 215 |
| 549 | 20241209 | 104700 | 974873690 | 6980 | 6990 | 6990 | 6980 | 139 |
| 550 | 20241209 | 104600 | 973902180 | 6960 | 6970 | 6990 | 6960 | 45 |
| 551 | 20241209 | 104500 | 973588220 | 6960 | 6990 | 6990 | 6960 | 301 |
| 552 | 20241209 | 104400 | 971490680 | 7000 | 7000 | 7000 | 6960 | 679 |
| 553 | 20241209 | 104300 | 966759860 | 7000 | 7000 | 7000 | 7000 | 17 |
| 554 | 20241209 | 104200 | 966640860 | 6960 | 6970 | 6970 | 6960 | 535 |
| 555 | 20241209 | 104100 | 962914050 | 7000 | 6980 | 7000 | 6980 | 314 |
| 556 | 20241209 | 104000 | 960718190 | 6980 | 6980 | 6980 | 6980 | 125 |
| 557 | 20241209 | 103900 | 959845690 | 6960 | 6980 | 7000 | 6960 | 2295 |
| 558 | 20241209 | 103800 | 943797230 | 6980 | 6960 | 6980 | 6960 | 273 |
| 559 | 20241209 | 103700 | 941897030 | 6960 | 6950 | 6960 | 6940 | 122 |
| 560 | 20241209 | 103600 | 941048490 | 6950 | 6950 | 6950 | 6950 | 289 |
| 561 | 20241209 | 103500 | 939039940 | 6960 | 6960 | 6960 | 6960 | 0 |
| 562 | 20241209 | 103400 | 939039940 | 6960 | 6970 | 6970 | 6960 | 25 |
| 563 | 20241209 | 103300 | 938865780 | 6950 | 6960 | 6960 | 6950 | 642 |
| 564 | 20241209 | 103200 | 934399610 | 6960 | 6950 | 6960 | 6950 | 15 |
| 565 | 20241209 | 103100 | 934295290 | 6950 | 6950 | 6960 | 6950 | 124 |
| 566 | 20241209 | 103000 | 933433290 | 6960 | 6950 | 6960 | 6940 | 319 |
| 567 | 20241209 | 102900 | 931218160 | 6940 | 6950 | 6950 | 6940 | 70 |
| 568 | 20241209 | 102800 | 930731750 | 6950 | 6950 | 6950 | 6940 | 525 |
| 569 | 20241209 | 102700 | 927083340 | 6950 | 6950 | 6950 | 6950 | 1534 |
| 570 | 20241209 | 102600 | 916422040 | 6950 | 6950 | 6960 | 6950 | 150 |
| 571 | 20241209 | 102500 | 915378580 | 6940 | 6940 | 6950 | 6940 | 119 |
| 572 | 20241209 | 102400 | 914552630 | 6940 | 6960 | 6970 | 6940 | 297 |
| 573 | 20241209 | 102300 | 912488040 | 6960 | 6960 | 6960 | 6960 | 2 |
| 574 | 20241209 | 102200 | 912474120 | 6940 | 6960 | 6960 | 6940 | 9 |
| 575 | 20241209 | 102100 | 912411640 | 6940 | 6950 | 6950 | 6940 | 401 |
| 576 | 20241209 | 102000 | 909627050 | 6950 | 6950 | 6950 | 6950 | 51 |
| 577 | 20241209 | 101900 | 909272600 | 6950 | 6950 | 6950 | 6950 | 9 |
| 578 | 20241209 | 101800 | 909210050 | 6940 | 6950 | 6950 | 6940 | 1550 |
| 579 | 20241209 | 101700 | 898445900 | 6950 | 6980 | 6980 | 6940 | 3214 |
| 580 | 20241209 | 101600 | 876114090 | 6980 | 6970 | 6990 | 6970 | 102 |
| 581 | 20241209 | 101500 | 875401510 | 6940 | 6950 | 6950 | 6940 | 2471 |
| 582 | 20241209 | 101400 | 858230320 | 6950 | 6950 | 6950 | 6950 | 0 |
| 583 | 20241209 | 101300 | 858230320 | 6950 | 6950 | 6990 | 6950 | 512 |
| 584 | 20241209 | 101200 | 854671840 | 6950 | 6950 | 6990 | 6940 | 2071 |
| 585 | 20241209 | 101100 | 840279950 | 6950 | 6950 | 6950 | 6950 | 3280 |
| 586 | 20241209 | 101000 | 817483950 | 6950 | 6960 | 6960 | 6950 | 2386 |
| 587 | 20241209 | 100900 | 800900550 | 6950 | 6980 | 7000 | 6950 | 247 |
| 588 | 20241209 | 100800 | 799182820 | 6950 | 6950 | 6980 | 6950 | 1032 |
| 589 | 20241209 | 100700 | 792010300 | 6950 | 6970 | 6980 | 6950 | 1100 |
| 590 | 20241209 | 100600 | 784361860 | 6970 | 6960 | 6970 | 6950 | 228 |
| 591 | 20241209 | 100500 | 782777110 | 6950 | 6970 | 6970 | 6950 | 34 |
| 592 | 20241209 | 100400 | 782540370 | 6950 | 6980 | 6980 | 6950 | 2991 |
| 593 | 20241209 | 100300 | 761685510 | 6980 | 6990 | 7000 | 6980 | 997 |
| 594 | 20241209 | 100200 | 754711440 | 6990 | 7000 | 7000 | 6990 | 15 |
| 595 | 20241209 | 100100 | 754606550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 596 | 20241209 | 100000 | 754606550 | 6970 | 7000 | 7000 | 6970 | 245 |
| 597 | 20241209 | 095900 | 752895740 | 7010 | 7010 | 7010 | 7010 | 100 |
| 598 | 20241209 | 095800 | 752194740 | 7010 | 7000 | 7010 | 6980 | 538 |
| 599 | 20241209 | 095700 | 748431590 | 6970 | 7000 | 7000 | 6970 | 221 |
| 600 | 20241209 | 095600 | 746890860 | 6980 | 6980 | 6990 | 6980 | 1012 |
| 601 | 20241209 | 095500 | 739817080 | 6980 | 6980 | 6980 | 6980 | 0 |
| 602 | 20241209 | 095400 | 739817080 | 6980 | 6980 | 6980 | 6980 | 219 |
| 603 | 20241209 | 095300 | 738288460 | 6980 | 7030 | 7030 | 6980 | 1582 |
| 604 | 20241209 | 095200 | 727228200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 605 | 20241209 | 095100 | 727228200 | 7000 | 7030 | 7030 | 7000 | 836 |
| 606 | 20241209 | 095000 | 721357960 | 7030 | 7000 | 7030 | 7000 | 837 |
| 607 | 20241209 | 094900 | 715483990 | 7020 | 7020 | 7030 | 7010 | 2045 |
| 608 | 20241209 | 094800 | 701128060 | 7000 | 7020 | 7020 | 6980 | 835 |
| 609 | 20241209 | 094700 | 695273430 | 7000 | 7000 | 7020 | 6990 | 642 |
| 610 | 20241209 | 094600 | 690780450 | 6980 | 7000 | 7000 | 6980 | 215 |
| 611 | 20241209 | 094500 | 689278490 | 7000 | 6990 | 7010 | 6980 | 362 |
| 612 | 20241209 | 094400 | 686747710 | 7000 | 6990 | 7000 | 6990 | 176 |
| 613 | 20241209 | 094300 | 685516760 | 7010 | 7010 | 7010 | 7010 | 56 |
| 614 | 20241209 | 094200 | 685124200 | 7030 | 7030 | 7030 | 7000 | 2096 |
| 615 | 20241209 | 094100 | 670449780 | 7030 | 7030 | 7030 | 7000 | 44 |
| 616 | 20241209 | 094000 | 670140730 | 7030 | 6990 | 7030 | 6960 | 829 |
| 617 | 20241209 | 093900 | 664336030 | 7000 | 6990 | 7000 | 6960 | 766 |
| 618 | 20241209 | 093800 | 658981920 | 6990 | 6990 | 7010 | 6960 | 235 |
| 619 | 20241209 | 093700 | 657339310 | 7010 | 7010 | 7010 | 7010 | 40 |
| 620 | 20241209 | 093600 | 657058910 | 6950 | 6990 | 7010 | 6950 | 5805 |
| 621 | 20241209 | 093500 | 616439840 | 6980 | 6940 | 6980 | 6940 | 2486 |
| 622 | 20241209 | 093400 | 599131570 | 6960 | 6930 | 6960 | 6930 | 67 |
| 623 | 20241209 | 093300 | 598665930 | 6930 | 6900 | 6930 | 6890 | 1624 |
| 624 | 20241209 | 093200 | 587461670 | 6900 | 6910 | 6940 | 6890 | 2247 |
| 625 | 20241209 | 093100 | 571928930 | 6920 | 6900 | 6920 | 6900 | 707 |
| 626 | 20241209 | 093000 | 567047480 | 6890 | 6910 | 6910 | 6890 | 6656 |
| 627 | 20241209 | 092900 | 521142270 | 6910 | 6910 | 6910 | 6910 | 560 |
| 628 | 20241209 | 092800 | 517272670 | 6930 | 6920 | 6930 | 6910 | 1476 |
| 629 | 20241209 | 092700 | 507058210 | 6920 | 6920 | 6950 | 6920 | 949 |
| 630 | 20241209 | 092600 | 500488740 | 6960 | 6920 | 6960 | 6920 | 664 |
| 631 | 20241209 | 092500 | 495871460 | 6920 | 6920 | 6920 | 6900 | 1232 |
| 632 | 20241209 | 092400 | 487358240 | 6940 | 6930 | 6940 | 6910 | 371 |
| 633 | 20241209 | 092300 | 484787980 | 6930 | 6940 | 6950 | 6930 | 930 |
| 634 | 20241209 | 092200 | 478331720 | 6950 | 6930 | 6950 | 6920 | 1117 |
| 635 | 20241209 | 092100 | 470577900 | 6930 | 6930 | 6940 | 6930 | 1656 |
| 636 | 20241209 | 092000 | 459092360 | 6940 | 6980 | 6980 | 6940 | 4001 |
| 637 | 20241209 | 091900 | 431290630 | 6970 | 6990 | 6990 | 6960 | 714 |
| 638 | 20241209 | 091800 | 426313760 | 6970 | 6980 | 6990 | 6970 | 1310 |
| 639 | 20241209 | 091700 | 417182640 | 6970 | 7010 | 7010 | 6970 | 119 |
| 640 | 20241209 | 091600 | 416352810 | 7010 | 6980 | 7010 | 6960 | 3414 |
| 641 | 20241209 | 091500 | 392532120 | 6980 | 7010 | 7010 | 6980 | 2101 |
| 642 | 20241209 | 091400 | 377826080 | 7050 | 7020 | 7050 | 7020 | 307 |
| 643 | 20241209 | 091300 | 375667900 | 7020 | 7020 | 7060 | 7020 | 1080 |
| 644 | 20241209 | 091200 | 368083980 | 7010 | 7070 | 7070 | 7010 | 1208 |
| 645 | 20241209 | 091100 | 359551640 | 7070 | 7010 | 7070 | 7010 | 796 |
| 646 | 20241209 | 091000 | 353959230 | 7010 | 6970 | 7010 | 6970 | 992 |
| 647 | 20241209 | 090900 | 347022610 | 6980 | 6980 | 6980 | 6950 | 2183 |
| 648 | 20241209 | 090800 | 331838930 | 6990 | 6960 | 6990 | 6960 | 1897 |
| 649 | 20241209 | 090700 | 318634310 | 6960 | 6910 | 6990 | 6890 | 1855 |
| 650 | 20241209 | 090600 | 305761760 | 6880 | 6880 | 6890 | 6880 | 735 |
| 651 | 20241209 | 090500 | 300704860 | 6880 | 6930 | 6930 | 6860 | 11405 |
| 652 | 20241209 | 090400 | 222200830 | 6950 | 6960 | 6960 | 6930 | 1195 |
| 653 | 20241209 | 090300 | 213912920 | 6960 | 6890 | 6960 | 6850 | 13387 |
| 654 | 20241209 | 090200 | 121528360 | 6890 | 6950 | 6950 | 6890 | 7645 |
| 655 | 20241209 | 090100 | 68680260 | 6950 | 6990 | 6990 | 6910 | 2751 |
| 656 | 20241209 | 090000 | 49615160 | 6930 | 6980 | 7000 | 6930 | 7117 |