36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 201200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 3 | 20241209 | 201100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20241209 | 201000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20241209 | 200900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20241209 | 200800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20241209 | 200700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20241209 | 200600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20241209 | 200500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20241209 | 200400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20241209 | 200300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20241209 | 200200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20241209 | 200100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20241209 | 200000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20241209 | 195900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20241209 | 195800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20241209 | 195700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20241209 | 195600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20241209 | 195500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20241209 | 195400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20241209 | 195300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20241209 | 195200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20241209 | 195100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20241209 | 195000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20241209 | 194900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20241209 | 194800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20241209 | 194700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20241209 | 194600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20241209 | 194500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20241209 | 194400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20241209 | 194300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20241209 | 194200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 33 | 20241209 | 194100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20241209 | 194000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20241209 | 193900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20241209 | 193800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20241209 | 193700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20241209 | 193600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20241209 | 193500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20241209 | 193400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20241209 | 193300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20241209 | 193200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20241209 | 193100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20241209 | 193000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20241209 | 192900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20241209 | 192800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20241209 | 192700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20241209 | 192600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20241209 | 192500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20241209 | 192400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20241209 | 192300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20241209 | 192200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20241209 | 192100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20241209 | 192000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20241209 | 191900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20241209 | 191800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20241209 | 191700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20241209 | 191600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20241209 | 191500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20241209 | 191400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20241209 | 191300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20241209 | 191200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 63 | 20241209 | 191100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20241209 | 191000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20241209 | 190900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20241209 | 190800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20241209 | 190700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20241209 | 190600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20241209 | 190500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20241209 | 190400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20241209 | 190300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20241209 | 190200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20241209 | 190100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20241209 | 190000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20241209 | 185900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20241209 | 185800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20241209 | 185700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20241209 | 185600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20241209 | 185500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20241209 | 185400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20241209 | 185300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20241209 | 185200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20241209 | 185100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20241209 | 185000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20241209 | 184900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20241209 | 184800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20241209 | 184700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20241209 | 184600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20241209 | 184500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20241209 | 184400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20241209 | 184300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20241209 | 184200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 93 | 20241209 | 184100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20241209 | 184000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20241209 | 183900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20241209 | 183800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20241209 | 183700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20241209 | 183600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20241209 | 183500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20241209 | 183400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20241209 | 183300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20241209 | 183200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20241209 | 183100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20241209 | 183000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20241209 | 182900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20241209 | 182800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20241209 | 182700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20241209 | 182600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20241209 | 182500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20241209 | 182400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20241209 | 182300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20241209 | 182200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20241209 | 182100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20241209 | 182000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20241209 | 181900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20241209 | 181800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20241209 | 181700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20241209 | 181600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20241209 | 181500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20241209 | 181400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20241209 | 181300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20241209 | 181200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 123 | 20241209 | 181100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20241209 | 181000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20241209 | 180900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20241209 | 180800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20241209 | 180700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20241209 | 180600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20241209 | 180500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20241209 | 180400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20241209 | 180300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20241209 | 180200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20241209 | 180100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20241209 | 180000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20241209 | 175900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20241209 | 175800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20241209 | 175700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20241209 | 175600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20241209 | 175500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20241209 | 175400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20241209 | 175300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20241209 | 175200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20241209 | 175100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20241209 | 175000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20241209 | 174900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20241209 | 174800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20241209 | 174700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20241209 | 174600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20241209 | 174500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20241209 | 174400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20241209 | 174300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20241209 | 174200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 153 | 20241209 | 174100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20241209 | 174000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20241209 | 173900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20241209 | 173800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20241209 | 173700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20241209 | 173600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20241209 | 173500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20241209 | 173400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20241209 | 173300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20241209 | 173200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20241209 | 173100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20241209 | 173000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20241209 | 172900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20241209 | 172800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20241209 | 172700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20241209 | 172600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20241209 | 172500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20241209 | 172400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20241209 | 172300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20241209 | 172200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20241209 | 172100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20241209 | 172000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20241209 | 171900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20241209 | 171800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20241209 | 171700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20241209 | 171600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20241209 | 171500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20241209 | 171400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20241209 | 171300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20241209 | 171200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 183 | 20241209 | 171100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20241209 | 171000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20241209 | 170900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20241209 | 170800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20241209 | 170700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20241209 | 170600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20241209 | 170500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20241209 | 170400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20241209 | 170300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20241209 | 170200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20241209 | 170100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20241209 | 170000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20241209 | 165900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20241209 | 165800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20241209 | 165700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20241209 | 165600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20241209 | 165500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20241209 | 165400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20241209 | 165300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20241209 | 165200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20241209 | 165100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20241209 | 165000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20241209 | 164900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20241209 | 164800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20241209 | 164700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20241209 | 164600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20241209 | 164500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20241209 | 164400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20241209 | 164300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20241209 | 164200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 213 | 20241209 | 164100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20241209 | 164000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20241209 | 163900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20241209 | 163800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20241209 | 163700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20241209 | 163600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20241209 | 163500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20241209 | 163400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20241209 | 163300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20241209 | 163200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20241209 | 163100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20241209 | 163000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20241209 | 162900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20241209 | 162800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20241209 | 162700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20241209 | 162600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20241209 | 162500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20241209 | 162400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20241209 | 162300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20241209 | 162200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20241209 | 162100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20241209 | 162000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20241209 | 161900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20241209 | 161800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20241209 | 161700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20241209 | 161600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20241209 | 161500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20241209 | 161400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20241209 | 161300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20241209 | 161200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 243 | 20241209 | 161100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20241209 | 161000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20241209 | 160900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20241209 | 160800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20241209 | 160700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20241209 | 160600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20241209 | 160500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20241209 | 160400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20241209 | 160300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20241209 | 160200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20241209 | 160100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20241209 | 160000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20241209 | 155900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20241209 | 155800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20241209 | 155700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20241209 | 155600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20241209 | 155500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20241209 | 155400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20241209 | 155300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20241209 | 155200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20241209 | 155100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20241209 | 155000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20241209 | 154900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20241209 | 154800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20241209 | 154700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20241209 | 154600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20241209 | 154500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20241209 | 154400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20241209 | 154300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20241209 | 154200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 273 | 20241209 | 154100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20241209 | 154000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20241209 | 153900 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20241209 | 153800 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20241209 | 153700 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20241209 | 153600 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20241209 | 153500 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20241209 | 153400 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20241209 | 153300 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20241209 | 153200 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20241209 | 153100 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20241209 | 153000 | 7768639500 | 22900 | 22900 | 22900 | 22900 | 5860 |
| 285 | 20241209 | 152900 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20241209 | 152800 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20241209 | 152700 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20241209 | 152600 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20241209 | 152500 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 290 | 20241209 | 152400 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 291 | 20241209 | 152300 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 292 | 20241209 | 152200 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 293 | 20241209 | 152100 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20241209 | 152000 | 7634445500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20241209 | 151900 | 7634445500 | 22850 | 22800 | 22900 | 22800 | 1992 |
| 296 | 20241209 | 151800 | 7588872600 | 22900 | 22850 | 22950 | 22800 | 3247 |
| 297 | 20241209 | 151700 | 7514673400 | 22950 | 22850 | 22950 | 22850 | 1033 |
| 298 | 20241209 | 151600 | 7491019400 | 22850 | 22900 | 22950 | 22850 | 1602 |
| 299 | 20241209 | 151500 | 7454359800 | 22850 | 22850 | 22900 | 22850 | 1568 |
| 300 | 20241209 | 151400 | 7418466550 | 22900 | 22900 | 22900 | 22850 | 1689 |
| 301 | 20241209 | 151300 | 7379855600 | 22900 | 22950 | 23000 | 22900 | 727 |
| 302 | 20241209 | 151200 | 7363175000 | 22950 | 22850 | 23050 | 22850 | 1389 |
| 303 | 20241209 | 151100 | 7331270500 | 22850 | 22950 | 22950 | 22850 | 2346 |
| 304 | 20241209 | 151000 | 7277568700 | 23000 | 22950 | 23000 | 22950 | 590 |
| 305 | 20241209 | 150900 | 7264027900 | 22950 | 23000 | 23000 | 22950 | 997 |
| 306 | 20241209 | 150800 | 7241101900 | 23000 | 23050 | 23100 | 23000 | 744 |
| 307 | 20241209 | 150700 | 7223984050 | 23100 | 23000 | 23100 | 23000 | 506 |
| 308 | 20241209 | 150600 | 7212313600 | 23050 | 23050 | 23100 | 23050 | 469 |
| 309 | 20241209 | 150500 | 7201497450 | 23050 | 23050 | 23150 | 23050 | 263 |
| 310 | 20241209 | 150400 | 7195434550 | 23150 | 23000 | 23150 | 23000 | 698 |
| 311 | 20241209 | 150300 | 7179300750 | 23000 | 23100 | 23100 | 23000 | 1379 |
| 312 | 20241209 | 150200 | 7147495750 | 23100 | 23100 | 23100 | 23100 | 184 |
| 313 | 20241209 | 150100 | 7143245350 | 23150 | 23050 | 23150 | 23050 | 982 |
| 314 | 20241209 | 150000 | 7120564550 | 23050 | 23050 | 23100 | 23050 | 282 |
| 315 | 20241209 | 145900 | 7114060700 | 23100 | 23050 | 23100 | 23050 | 608 |
| 316 | 20241209 | 145800 | 7100043350 | 23050 | 23000 | 23100 | 23000 | 432 |
| 317 | 20241209 | 145700 | 7090093300 | 23100 | 23050 | 23100 | 23000 | 325 |
| 318 | 20241209 | 145600 | 7082597150 | 23100 | 23100 | 23150 | 23050 | 1692 |
| 319 | 20241209 | 145500 | 7043490700 | 23100 | 23100 | 23100 | 23050 | 185 |
| 320 | 20241209 | 145400 | 7039218450 | 23100 | 23000 | 23100 | 23000 | 914 |
| 321 | 20241209 | 145300 | 7018145400 | 23050 | 23000 | 23050 | 22950 | 3756 |
| 322 | 20241209 | 145200 | 6931740500 | 22950 | 22950 | 23000 | 22950 | 221 |
| 323 | 20241209 | 145100 | 6926668500 | 22900 | 23000 | 23000 | 22850 | 2620 |
| 324 | 20241209 | 145000 | 6866661250 | 23000 | 22900 | 23000 | 22850 | 4191 |
| 325 | 20241209 | 144900 | 6770543950 | 22900 | 22900 | 22900 | 22850 | 1356 |
| 326 | 20241209 | 144800 | 6739511550 | 22950 | 22900 | 22950 | 22900 | 523 |
| 327 | 20241209 | 144700 | 6727530150 | 22950 | 22900 | 22950 | 22850 | 1651 |
| 328 | 20241209 | 144600 | 6689754200 | 22900 | 22850 | 22950 | 22850 | 2626 |
| 329 | 20241209 | 144500 | 6629666550 | 22900 | 22900 | 22950 | 22900 | 822 |
| 330 | 20241209 | 144400 | 6610842200 | 22900 | 22950 | 22950 | 22900 | 15 |
| 331 | 20241209 | 144300 | 6610498450 | 22900 | 22900 | 22900 | 22850 | 1002 |
| 332 | 20241209 | 144200 | 6587553950 | 22900 | 22950 | 22950 | 22900 | 510 |
| 333 | 20241209 | 144100 | 6575868300 | 22950 | 22950 | 22950 | 22900 | 625 |
| 334 | 20241209 | 144000 | 6561526650 | 22900 | 22850 | 22900 | 22850 | 447 |
| 335 | 20241209 | 143900 | 6551301000 | 22850 | 22900 | 22900 | 22850 | 555 |
| 336 | 20241209 | 143800 | 6538592650 | 22900 | 22850 | 22900 | 22850 | 732 |
| 337 | 20241209 | 143700 | 6521841850 | 22850 | 22900 | 22900 | 22850 | 762 |
| 338 | 20241209 | 143600 | 6504394750 | 22950 | 22900 | 22950 | 22900 | 37 |
| 339 | 20241209 | 143500 | 6503547250 | 22950 | 22950 | 22950 | 22900 | 581 |
| 340 | 20241209 | 143400 | 6490223300 | 22950 | 22950 | 23000 | 22900 | 1221 |
| 341 | 20241209 | 143300 | 6462203750 | 22850 | 22900 | 22950 | 22850 | 1327 |
| 342 | 20241209 | 143200 | 6431812600 | 22900 | 22900 | 22950 | 22900 | 877 |
| 343 | 20241209 | 143100 | 6411727850 | 22900 | 22950 | 22950 | 22900 | 369 |
| 344 | 20241209 | 143000 | 6403277700 | 22950 | 22950 | 22950 | 22900 | 495 |
| 345 | 20241209 | 142900 | 6391942050 | 22900 | 22900 | 22950 | 22900 | 924 |
| 346 | 20241209 | 142800 | 6370781900 | 22950 | 22900 | 22950 | 22900 | 134 |
| 347 | 20241209 | 142700 | 6367712700 | 22850 | 22900 | 22950 | 22850 | 1748 |
| 348 | 20241209 | 142600 | 6327758400 | 22950 | 22950 | 23000 | 22900 | 3306 |
| 349 | 20241209 | 142500 | 6251967150 | 22950 | 23000 | 23000 | 22950 | 247 |
| 350 | 20241209 | 142400 | 6246295100 | 23000 | 23000 | 23000 | 23000 | 116 |
| 351 | 20241209 | 142300 | 6243627100 | 23000 | 23000 | 23000 | 22950 | 1128 |
| 352 | 20241209 | 142200 | 6217734200 | 23000 | 22950 | 23000 | 22950 | 1678 |
| 353 | 20241209 | 142100 | 6179220100 | 22950 | 23050 | 23050 | 22950 | 1008 |
| 354 | 20241209 | 142000 | 6156048350 | 23050 | 23100 | 23100 | 23050 | 523 |
| 355 | 20241209 | 141900 | 6143983100 | 23100 | 23050 | 23100 | 23050 | 157 |
| 356 | 20241209 | 141800 | 6140361700 | 23050 | 23050 | 23050 | 23000 | 250 |
| 357 | 20241209 | 141700 | 6134604200 | 23050 | 23000 | 23100 | 23000 | 649 |
| 358 | 20241209 | 141600 | 6119671200 | 23000 | 23050 | 23050 | 23000 | 1068 |
| 359 | 20241209 | 141500 | 6095054900 | 23050 | 23000 | 23050 | 23000 | 659 |
| 360 | 20241209 | 141400 | 6079865700 | 23000 | 23050 | 23050 | 22900 | 1086 |
| 361 | 20241209 | 141300 | 6054914750 | 23000 | 22950 | 23050 | 22950 | 152 |
| 362 | 20241209 | 141200 | 6051419200 | 23000 | 23000 | 23050 | 23000 | 486 |
| 363 | 20241209 | 141100 | 6040241150 | 23050 | 23050 | 23100 | 22900 | 2714 |
| 364 | 20241209 | 141000 | 5977935250 | 23100 | 23050 | 23100 | 23050 | 40 |
| 365 | 20241209 | 140900 | 5977012250 | 23100 | 23100 | 23100 | 23100 | 146 |
| 366 | 20241209 | 140800 | 5973639650 | 23100 | 23100 | 23100 | 23100 | 217 |
| 367 | 20241209 | 140700 | 5968626950 | 23100 | 23100 | 23100 | 23000 | 1410 |
| 368 | 20241209 | 140600 | 5936184650 | 23050 | 23100 | 23100 | 23050 | 333 |
| 369 | 20241209 | 140500 | 5928504850 | 23150 | 23100 | 23150 | 23100 | 210 |
| 370 | 20241209 | 140400 | 5923650650 | 23100 | 23100 | 23150 | 23100 | 314 |
| 371 | 20241209 | 140300 | 5916397200 | 23100 | 23100 | 23100 | 23100 | 478 |
| 372 | 20241209 | 140200 | 5905355400 | 23050 | 23050 | 23050 | 23050 | 6 |
| 373 | 20241209 | 140100 | 5905217100 | 23100 | 23100 | 23100 | 23050 | 310 |
| 374 | 20241209 | 140000 | 5898061150 | 23100 | 23050 | 23100 | 23000 | 2064 |
| 375 | 20241209 | 135900 | 5850579400 | 23050 | 23100 | 23150 | 23050 | 521 |
| 376 | 20241209 | 135800 | 5838549200 | 23100 | 23200 | 23200 | 23100 | 632 |
| 377 | 20241209 | 135700 | 5823919000 | 23150 | 23150 | 23150 | 23150 | 35 |
| 378 | 20241209 | 135600 | 5823108750 | 23150 | 23200 | 23250 | 23150 | 266 |
| 379 | 20241209 | 135500 | 5816937900 | 23200 | 23250 | 23250 | 23200 | 1085 |
| 380 | 20241209 | 135400 | 5791719050 | 23300 | 23250 | 23300 | 23250 | 1807 |
| 381 | 20241209 | 135300 | 5749679850 | 23250 | 23150 | 23250 | 23150 | 1242 |
| 382 | 20241209 | 135200 | 5720900750 | 23150 | 23100 | 23150 | 23100 | 276 |
| 383 | 20241209 | 135100 | 5714524950 | 23100 | 23100 | 23100 | 23100 | 290 |
| 384 | 20241209 | 135000 | 5707825950 | 23150 | 23000 | 23150 | 23000 | 1374 |
| 385 | 20241209 | 134900 | 5676128350 | 23000 | 23150 | 23150 | 22850 | 8071 |
| 386 | 20241209 | 134800 | 5491308050 | 23100 | 23050 | 23100 | 23000 | 809 |
| 387 | 20241209 | 134700 | 5472631450 | 23100 | 23050 | 23100 | 23000 | 879 |
| 388 | 20241209 | 134600 | 5452360950 | 23100 | 23100 | 23100 | 23100 | 491 |
| 389 | 20241209 | 134500 | 5441018850 | 23100 | 23100 | 23100 | 22900 | 12117 |
| 390 | 20241209 | 134400 | 5163279100 | 23050 | 23100 | 23150 | 23050 | 1405 |
| 391 | 20241209 | 134300 | 5130819950 | 23100 | 23150 | 23150 | 23100 | 42 |
| 392 | 20241209 | 134200 | 5129849250 | 23150 | 23150 | 23150 | 23100 | 525 |
| 393 | 20241209 | 134100 | 5117703100 | 23100 | 23150 | 23150 | 23100 | 917 |
| 394 | 20241209 | 134000 | 5096519550 | 23150 | 23150 | 23150 | 23150 | 11 |
| 395 | 20241209 | 133900 | 5096264900 | 23100 | 23150 | 23150 | 23100 | 1193 |
| 396 | 20241209 | 133800 | 5068706450 | 23150 | 23150 | 23200 | 23100 | 594 |
| 397 | 20241209 | 133700 | 5054968650 | 23150 | 23150 | 23200 | 23100 | 153 |
| 398 | 20241209 | 133600 | 5051426750 | 23150 | 23150 | 23150 | 23150 | 137 |
| 399 | 20241209 | 133500 | 5048255200 | 23150 | 23100 | 23150 | 23100 | 343 |
| 400 | 20241209 | 133400 | 5040318200 | 23150 | 23100 | 23150 | 23100 | 623 |
| 401 | 20241209 | 133300 | 5025896950 | 23100 | 23100 | 23150 | 23100 | 360 |
| 402 | 20241209 | 133200 | 5017580900 | 23100 | 23150 | 23150 | 23100 | 475 |
| 403 | 20241209 | 133100 | 5006608100 | 23150 | 23200 | 23200 | 23150 | 351 |
| 404 | 20241209 | 133000 | 4998469100 | 23150 | 23150 | 23150 | 23100 | 295 |
| 405 | 20241209 | 132900 | 4991647050 | 23150 | 23150 | 23150 | 23150 | 277 |
| 406 | 20241209 | 132800 | 4985234500 | 23150 | 23150 | 23200 | 23150 | 472 |
| 407 | 20241209 | 132700 | 4974307600 | 23200 | 23150 | 23200 | 22950 | 17562 |
| 408 | 20241209 | 132600 | 4570115050 | 23200 | 23150 | 23200 | 23100 | 140 |
| 409 | 20241209 | 132500 | 4566876400 | 23150 | 23150 | 23150 | 23150 | 75 |
| 410 | 20241209 | 132400 | 4565140150 | 23150 | 23150 | 23150 | 23100 | 1305 |
| 411 | 20241209 | 132300 | 4534981800 | 23150 | 23150 | 23200 | 23150 | 556 |
| 412 | 20241209 | 132200 | 4522107100 | 23200 | 23200 | 23200 | 23200 | 3 |
| 413 | 20241209 | 132100 | 4522037500 | 23150 | 23200 | 23200 | 23150 | 146 |
| 414 | 20241209 | 132000 | 4518657550 | 23150 | 23200 | 23200 | 23150 | 508 |
| 415 | 20241209 | 131900 | 4506897100 | 23200 | 23200 | 23200 | 23150 | 145 |
| 416 | 20241209 | 131800 | 4503535700 | 23200 | 23200 | 23200 | 23200 | 230 |
| 417 | 20241209 | 131700 | 4498199700 | 23200 | 23200 | 23200 | 23200 | 85 |
| 418 | 20241209 | 131600 | 4496227700 | 23250 | 23300 | 23300 | 23250 | 140 |
| 419 | 20241209 | 131500 | 4492970700 | 23300 | 23300 | 23300 | 23250 | 568 |
| 420 | 20241209 | 131400 | 4479741550 | 23300 | 23300 | 23300 | 23300 | 2 |
| 421 | 20241209 | 131300 | 4479694950 | 23250 | 23300 | 23300 | 23250 | 164 |
| 422 | 20241209 | 131200 | 4475881300 | 23300 | 23250 | 23300 | 23250 | 351 |
| 423 | 20241209 | 131100 | 4467711450 | 23200 | 23150 | 23250 | 23150 | 1659 |
| 424 | 20241209 | 131000 | 4429236650 | 23150 | 23150 | 23150 | 23100 | 24 |
| 425 | 20241209 | 130900 | 4428681600 | 23150 | 23200 | 23200 | 23100 | 312 |
| 426 | 20241209 | 130800 | 4421458950 | 23100 | 23250 | 23250 | 23100 | 1121 |
| 427 | 20241209 | 130700 | 4395556250 | 23250 | 23250 | 23250 | 23100 | 457 |
| 428 | 20241209 | 130600 | 4384981100 | 23200 | 23200 | 23200 | 23150 | 710 |
| 429 | 20241209 | 130500 | 4368509200 | 23100 | 23150 | 23200 | 23100 | 527 |
| 430 | 20241209 | 130400 | 4356307450 | 23200 | 23100 | 23200 | 23100 | 835 |
| 431 | 20241209 | 130300 | 4336976650 | 23100 | 23150 | 23150 | 23100 | 1003 |
| 432 | 20241209 | 130200 | 4313802850 | 23100 | 23150 | 23150 | 23100 | 1252 |
| 433 | 20241209 | 130100 | 4284864900 | 23150 | 23150 | 23200 | 23150 | 82 |
| 434 | 20241209 | 130000 | 4282966550 | 23150 | 23150 | 23200 | 23150 | 454 |
| 435 | 20241209 | 125900 | 4272456400 | 23150 | 23200 | 23200 | 23100 | 636 |
| 436 | 20241209 | 125800 | 4257741450 | 23100 | 23250 | 23250 | 23100 | 48 |
| 437 | 20241209 | 125700 | 4256628750 | 23100 | 23200 | 23200 | 23100 | 685 |
| 438 | 20241209 | 125600 | 4240768900 | 23250 | 23150 | 23250 | 23100 | 463 |
| 439 | 20241209 | 125500 | 4230037550 | 23100 | 23200 | 23300 | 23100 | 928 |
| 440 | 20241209 | 125400 | 4208545500 | 23250 | 23250 | 23250 | 23250 | 88 |
| 441 | 20241209 | 125300 | 4206499500 | 23250 | 23300 | 23300 | 23250 | 297 |
| 442 | 20241209 | 125200 | 4199594200 | 23250 | 23150 | 23250 | 23150 | 728 |
| 443 | 20241209 | 125100 | 4182697900 | 23150 | 23300 | 23300 | 23150 | 780 |
| 444 | 20241209 | 125000 | 4164540500 | 23300 | 23150 | 23300 | 23150 | 2006 |
| 445 | 20241209 | 124900 | 4117980800 | 23150 | 23300 | 23350 | 23150 | 2426 |
| 446 | 20241209 | 124800 | 4061659050 | 23350 | 23350 | 23400 | 23350 | 185 |
| 447 | 20241209 | 124700 | 4057336300 | 23350 | 23450 | 23450 | 23350 | 371 |
| 448 | 20241209 | 124600 | 4048673300 | 23450 | 23300 | 23500 | 23300 | 2229 |
| 449 | 20241209 | 124500 | 3996382800 | 23300 | 23450 | 23450 | 23300 | 186 |
| 450 | 20241209 | 124400 | 3992043500 | 23450 | 23250 | 23450 | 23200 | 37 |
| 451 | 20241209 | 124300 | 3991180050 | 23250 | 23250 | 23250 | 23200 | 113 |
| 452 | 20241209 | 124200 | 3988555900 | 23200 | 23400 | 23400 | 23200 | 2716 |
| 453 | 20241209 | 124100 | 3925437850 | 23450 | 23400 | 23450 | 23400 | 631 |
| 454 | 20241209 | 124000 | 3910672400 | 23400 | 23400 | 23400 | 23400 | 89 |
| 455 | 20241209 | 123900 | 3908589800 | 23350 | 23300 | 23350 | 23150 | 6368 |
| 456 | 20241209 | 123800 | 3760879150 | 23250 | 23350 | 23350 | 23250 | 1076 |
| 457 | 20241209 | 123700 | 3735844850 | 23400 | 23350 | 23400 | 23300 | 634 |
| 458 | 20241209 | 123600 | 3721065550 | 23350 | 23350 | 23350 | 23350 | 232 |
| 459 | 20241209 | 123500 | 3715648350 | 23400 | 23400 | 23400 | 23400 | 1 |
| 460 | 20241209 | 123400 | 3715624950 | 23400 | 23350 | 23400 | 23300 | 521 |
| 461 | 20241209 | 123300 | 3703482450 | 23300 | 23350 | 23400 | 23300 | 334 |
| 462 | 20241209 | 123200 | 3695680150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 463 | 20241209 | 123100 | 3695656750 | 23400 | 23400 | 23450 | 23400 | 41 |
| 464 | 20241209 | 123000 | 3694697300 | 23400 | 23400 | 23400 | 23400 | 91 |
| 465 | 20241209 | 122900 | 3692567900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 466 | 20241209 | 122800 | 3692567900 | 23400 | 23400 | 23400 | 23400 | 87 |
| 467 | 20241209 | 122700 | 3690532100 | 23400 | 23400 | 23400 | 23350 | 736 |
| 468 | 20241209 | 122600 | 3673334850 | 23400 | 23400 | 23400 | 23400 | 10 |
| 469 | 20241209 | 122500 | 3673100850 | 23400 | 23450 | 23450 | 23400 | 159 |
| 470 | 20241209 | 122400 | 3669377650 | 23450 | 23400 | 23500 | 23350 | 3546 |
| 471 | 20241209 | 122300 | 3586513100 | 23400 | 23500 | 23500 | 23400 | 778 |
| 472 | 20241209 | 122200 | 3568244000 | 23500 | 23500 | 23500 | 23450 | 27 |
| 473 | 20241209 | 122100 | 3567609800 | 23450 | 23450 | 23450 | 23450 | 334 |
| 474 | 20241209 | 122000 | 3559777500 | 23450 | 23500 | 23500 | 23450 | 51 |
| 475 | 20241209 | 121900 | 3558579050 | 23500 | 23550 | 23550 | 23450 | 159 |
| 476 | 20241209 | 121800 | 3554844450 | 23550 | 23500 | 23550 | 23500 | 49 |
| 477 | 20241209 | 121700 | 3553692500 | 23550 | 23550 | 23550 | 23500 | 76 |
| 478 | 20241209 | 121600 | 3551905900 | 23450 | 23500 | 23500 | 23450 | 78 |
| 479 | 20241209 | 121500 | 3550073500 | 23550 | 23550 | 23550 | 23550 | 134 |
| 480 | 20241209 | 121400 | 3546917800 | 23600 | 23600 | 23600 | 23550 | 70 |
| 481 | 20241209 | 121300 | 3545265850 | 23600 | 23600 | 23600 | 23600 | 96 |
| 482 | 20241209 | 121200 | 3543000250 | 23600 | 23600 | 23650 | 23550 | 144 |
| 483 | 20241209 | 121100 | 3539601850 | 23550 | 23550 | 23550 | 23550 | 156 |
| 484 | 20241209 | 121000 | 3535928050 | 23550 | 23600 | 23600 | 23550 | 453 |
| 485 | 20241209 | 120900 | 3525247500 | 23600 | 23450 | 23600 | 23450 | 1224 |
| 486 | 20241209 | 120800 | 3496470850 | 23500 | 23450 | 23500 | 23450 | 275 |
| 487 | 20241209 | 120700 | 3490016100 | 23450 | 23450 | 23450 | 23450 | 216 |
| 488 | 20241209 | 120600 | 3484950900 | 23450 | 23400 | 23450 | 23400 | 108 |
| 489 | 20241209 | 120500 | 3482420300 | 23400 | 23450 | 23450 | 23400 | 591 |
| 490 | 20241209 | 120400 | 3468575500 | 23450 | 23350 | 23450 | 23300 | 2552 |
| 491 | 20241209 | 120300 | 3408890100 | 23350 | 23400 | 23400 | 23350 | 215 |
| 492 | 20241209 | 120200 | 3403869800 | 23400 | 23400 | 23400 | 23400 | 130 |
| 493 | 20241209 | 120100 | 3400827800 | 23400 | 23400 | 23400 | 23350 | 12 |
| 494 | 20241209 | 120000 | 3400547050 | 23400 | 23400 | 23400 | 23350 | 137 |
| 495 | 20241209 | 115900 | 3397341750 | 23350 | 23350 | 23400 | 23350 | 48 |
| 496 | 20241209 | 115800 | 3396219050 | 23350 | 23400 | 23400 | 23350 | 421 |
| 497 | 20241209 | 115700 | 3386372650 | 23350 | 23400 | 23400 | 23350 | 42 |
| 498 | 20241209 | 115600 | 3385391850 | 23400 | 23450 | 23450 | 23350 | 662 |
| 499 | 20241209 | 115500 | 3369924400 | 23350 | 23400 | 23400 | 23350 | 249 |
| 500 | 20241209 | 115400 | 3364108150 | 23450 | 23450 | 23500 | 23450 | 480 |
| 501 | 20241209 | 115300 | 3352852100 | 23450 | 23450 | 23450 | 23400 | 1556 |
| 502 | 20241209 | 115200 | 3316428900 | 23400 | 23400 | 23400 | 23400 | 211 |
| 503 | 20241209 | 115100 | 3311491500 | 23450 | 23450 | 23500 | 23450 | 127 |
| 504 | 20241209 | 115000 | 3308512800 | 23500 | 23450 | 23500 | 23450 | 76 |
| 505 | 20241209 | 114900 | 3306728900 | 23450 | 23450 | 23500 | 23450 | 92 |
| 506 | 20241209 | 114800 | 3304570950 | 23450 | 23450 | 23450 | 23450 | 502 |
| 507 | 20241209 | 114700 | 3292799050 | 23500 | 23500 | 23500 | 23500 | 63 |
| 508 | 20241209 | 114600 | 3291318550 | 23500 | 23500 | 23500 | 23500 | 2 |
| 509 | 20241209 | 114500 | 3291271550 | 23500 | 23500 | 23500 | 23500 | 1 |
| 510 | 20241209 | 114400 | 3291248050 | 23500 | 23450 | 23500 | 23450 | 327 |
| 511 | 20241209 | 114300 | 3283577900 | 23450 | 23400 | 23450 | 23400 | 14 |
| 512 | 20241209 | 114200 | 3283250100 | 23350 | 23450 | 23450 | 23350 | 95 |
| 513 | 20241209 | 114100 | 3281024300 | 23350 | 23400 | 23400 | 23350 | 1500 |
| 514 | 20241209 | 114000 | 3245994650 | 23450 | 23450 | 23450 | 23450 | 22 |
| 515 | 20241209 | 113900 | 3245478750 | 23450 | 23450 | 23450 | 23350 | 392 |
| 516 | 20241209 | 113800 | 3236305500 | 23350 | 23450 | 23450 | 23350 | 614 |
| 517 | 20241209 | 113700 | 3221936950 | 23450 | 23450 | 23450 | 23450 | 24 |
| 518 | 20241209 | 113600 | 3221374150 | 23400 | 23400 | 23450 | 23400 | 4 |
| 519 | 20241209 | 113500 | 3221280500 | 23450 | 23500 | 23500 | 23450 | 6 |
| 520 | 20241209 | 113400 | 3221139750 | 23450 | 23450 | 23450 | 23450 | 100 |
| 521 | 20241209 | 113300 | 3218794750 | 23450 | 23400 | 23450 | 23400 | 52 |
| 522 | 20241209 | 113200 | 3217577900 | 23450 | 23450 | 23450 | 23450 | 8 |
| 523 | 20241209 | 113100 | 3217390300 | 23450 | 23400 | 23450 | 23400 | 426 |
| 524 | 20241209 | 113000 | 3207405300 | 23400 | 23450 | 23450 | 23400 | 201 |
| 525 | 20241209 | 112900 | 3202698050 | 23450 | 23450 | 23450 | 23450 | 369 |
| 526 | 20241209 | 112800 | 3194045000 | 23500 | 23450 | 23500 | 23450 | 687 |
| 527 | 20241209 | 112700 | 3177911000 | 23450 | 23450 | 23500 | 23300 | 7123 |
| 528 | 20241209 | 112600 | 3011809750 | 23450 | 23450 | 23450 | 23400 | 342 |
| 529 | 20241209 | 112500 | 3003805500 | 23450 | 23400 | 23450 | 23400 | 687 |
| 530 | 20241209 | 112400 | 2987722150 | 23450 | 23400 | 23500 | 23400 | 202 |
| 531 | 20241209 | 112300 | 2982985950 | 23400 | 23450 | 23450 | 23400 | 63 |
| 532 | 20241209 | 112200 | 2981508900 | 23450 | 23550 | 23550 | 23450 | 209 |
| 533 | 20241209 | 112100 | 2976597750 | 23550 | 23550 | 23550 | 23500 | 52 |
| 534 | 20241209 | 112000 | 2975374150 | 23550 | 23500 | 23550 | 23500 | 170 |
| 535 | 20241209 | 111900 | 2971379100 | 23500 | 23400 | 23500 | 23400 | 47 |
| 536 | 20241209 | 111800 | 2970275850 | 23450 | 23450 | 23500 | 23350 | 804 |
| 537 | 20241209 | 111700 | 2951456550 | 23500 | 23500 | 23500 | 23500 | 1 |
| 538 | 20241209 | 111600 | 2951433050 | 23450 | 23500 | 23500 | 23450 | 619 |
| 539 | 20241209 | 111500 | 2936905750 | 23400 | 23500 | 23550 | 23400 | 958 |
| 540 | 20241209 | 111400 | 2914447250 | 23550 | 23500 | 23550 | 23500 | 254 |
| 541 | 20241209 | 111300 | 2908471650 | 23500 | 23450 | 23500 | 23400 | 383 |
| 542 | 20241209 | 111200 | 2899498100 | 23450 | 23550 | 23550 | 23450 | 597 |
| 543 | 20241209 | 111100 | 2885498000 | 23600 | 23550 | 23650 | 23450 | 860 |
| 544 | 20241209 | 111000 | 2865295550 | 23500 | 23500 | 23700 | 23450 | 992 |
| 545 | 20241209 | 110900 | 2841998500 | 23500 | 23650 | 23650 | 23500 | 5181 |
| 546 | 20241209 | 110800 | 2720079150 | 23650 | 23650 | 23650 | 23600 | 312 |
| 547 | 20241209 | 110700 | 2712710350 | 23700 | 23650 | 23700 | 23600 | 512 |
| 548 | 20241209 | 110600 | 2700625900 | 23600 | 23650 | 23650 | 23600 | 187 |
| 549 | 20241209 | 110500 | 2696208650 | 23650 | 23650 | 23650 | 23650 | 21 |
| 550 | 20241209 | 110400 | 2695712000 | 23650 | 23650 | 23650 | 23650 | 11 |
| 551 | 20241209 | 110300 | 2695451850 | 23600 | 23650 | 23650 | 23600 | 348 |
| 552 | 20241209 | 110200 | 2687226650 | 23650 | 23700 | 23700 | 23650 | 55 |
| 553 | 20241209 | 110100 | 2685923650 | 23550 | 23600 | 23700 | 23550 | 1411 |
| 554 | 20241209 | 110000 | 2652660600 | 23650 | 23700 | 23700 | 23650 | 4 |
| 555 | 20241209 | 105900 | 2652565950 | 23600 | 23700 | 23700 | 23600 | 579 |
| 556 | 20241209 | 105800 | 2638895100 | 23700 | 23650 | 23700 | 23650 | 184 |
| 557 | 20241209 | 105700 | 2634543450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 558 | 20241209 | 105600 | 2634543450 | 23700 | 23700 | 23700 | 23600 | 532 |
| 559 | 20241209 | 105500 | 2621982750 | 23650 | 23650 | 23700 | 23650 | 190 |
| 560 | 20241209 | 105400 | 2617486400 | 23650 | 23650 | 23650 | 23600 | 284 |
| 561 | 20241209 | 105300 | 2610769900 | 23650 | 23650 | 23750 | 23650 | 48 |
| 562 | 20241209 | 105200 | 2609634600 | 23650 | 23750 | 23750 | 23650 | 706 |
| 563 | 20241209 | 105100 | 2592937500 | 23650 | 23750 | 23750 | 23650 | 1213 |
| 564 | 20241209 | 105000 | 2564208400 | 23750 | 23750 | 23750 | 23750 | 158 |
| 565 | 20241209 | 104900 | 2560455900 | 23750 | 23800 | 23800 | 23750 | 490 |
| 566 | 20241209 | 104800 | 2548814550 | 23750 | 23750 | 23750 | 23750 | 44 |
| 567 | 20241209 | 104700 | 2547769550 | 23750 | 23750 | 23750 | 23750 | 145 |
| 568 | 20241209 | 104600 | 2544325800 | 23750 | 23750 | 23750 | 23750 | 67 |
| 569 | 20241209 | 104500 | 2542734550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 570 | 20241209 | 104400 | 2542734550 | 23850 | 23850 | 23850 | 23850 | 50 |
| 571 | 20241209 | 104300 | 2541542050 | 23850 | 23800 | 23850 | 23800 | 140 |
| 572 | 20241209 | 104200 | 2538209250 | 23750 | 23750 | 23750 | 23750 | 402 |
| 573 | 20241209 | 104100 | 2528661750 | 23800 | 23850 | 23850 | 23750 | 1587 |
| 574 | 20241209 | 104000 | 2490847150 | 23850 | 23850 | 23850 | 23850 | 26 |
| 575 | 20241209 | 103900 | 2490227050 | 23850 | 23950 | 23950 | 23850 | 6 |
| 576 | 20241209 | 103800 | 2490083450 | 23950 | 23850 | 23950 | 23850 | 13 |
| 577 | 20241209 | 103700 | 2489772700 | 23850 | 23900 | 23950 | 23850 | 263 |
| 578 | 20241209 | 103600 | 2483496900 | 23950 | 23950 | 23950 | 23950 | 500 |
| 579 | 20241209 | 103500 | 2471521900 | 23950 | 23900 | 23950 | 23900 | 51 |
| 580 | 20241209 | 103400 | 2470302950 | 23900 | 23900 | 23900 | 23850 | 461 |
| 581 | 20241209 | 103300 | 2459290500 | 23850 | 23850 | 23850 | 23850 | 21 |
| 582 | 20241209 | 103200 | 2458789650 | 23900 | 23950 | 23950 | 23900 | 145 |
| 583 | 20241209 | 103100 | 2455319100 | 23900 | 23800 | 23900 | 23750 | 583 |
| 584 | 20241209 | 103000 | 2441448750 | 23800 | 23800 | 23800 | 23800 | 10 |
| 585 | 20241209 | 102900 | 2441210750 | 23850 | 23850 | 23850 | 23850 | 32 |
| 586 | 20241209 | 102800 | 2440447550 | 23900 | 23900 | 23900 | 23900 | 311 |
| 587 | 20241209 | 102700 | 2433014650 | 23950 | 23900 | 23950 | 23900 | 46 |
| 588 | 20241209 | 102600 | 2431913000 | 23950 | 24000 | 24000 | 23950 | 580 |
| 589 | 20241209 | 102500 | 2417996900 | 24000 | 23950 | 24000 | 23950 | 120 |
| 590 | 20241209 | 102400 | 2415117850 | 23950 | 23900 | 23950 | 23850 | 870 |
| 591 | 20241209 | 102300 | 2394290250 | 23900 | 23900 | 23900 | 23900 | 124 |
| 592 | 20241209 | 102200 | 2391326650 | 23900 | 23850 | 23950 | 23850 | 1026 |
| 593 | 20241209 | 102100 | 2366833500 | 23850 | 23800 | 23850 | 23800 | 9 |
| 594 | 20241209 | 102000 | 2366618900 | 23850 | 23850 | 23850 | 23850 | 13 |
| 595 | 20241209 | 101900 | 2366308850 | 23800 | 23850 | 23850 | 23800 | 69 |
| 596 | 20241209 | 101800 | 2364665700 | 23850 | 23850 | 23850 | 23850 | 204 |
| 597 | 20241209 | 101700 | 2359800300 | 23800 | 23900 | 23900 | 23800 | 118 |
| 598 | 20241209 | 101600 | 2356985100 | 23950 | 23850 | 23950 | 23850 | 86 |
| 599 | 20241209 | 101500 | 2354926400 | 23950 | 23950 | 23950 | 23900 | 89 |
| 600 | 20241209 | 101400 | 2352795550 | 23950 | 23850 | 23950 | 23800 | 337 |
| 601 | 20241209 | 101300 | 2344768100 | 23850 | 23850 | 23850 | 23800 | 144 |
| 602 | 20241209 | 101200 | 2341339000 | 23800 | 23950 | 23950 | 23800 | 659 |
| 603 | 20241209 | 101100 | 2325628850 | 24000 | 23950 | 24000 | 23950 | 16 |
| 604 | 20241209 | 101000 | 2325245400 | 23850 | 23900 | 23900 | 23850 | 107 |
| 605 | 20241209 | 100900 | 2322688450 | 23900 | 23900 | 23950 | 23850 | 399 |
| 606 | 20241209 | 100800 | 2313153850 | 23900 | 23900 | 24000 | 23900 | 336 |
| 607 | 20241209 | 100700 | 2305112900 | 23900 | 23950 | 23950 | 23900 | 104 |
| 608 | 20241209 | 100600 | 2302624800 | 23950 | 23950 | 23950 | 23950 | 57 |
| 609 | 20241209 | 100500 | 2301259650 | 24000 | 24000 | 24000 | 23950 | 1120 |
| 610 | 20241209 | 100400 | 2274419650 | 24000 | 24050 | 24050 | 24000 | 433 |
| 611 | 20241209 | 100300 | 2264027600 | 24000 | 24050 | 24150 | 24000 | 828 |
| 612 | 20241209 | 100200 | 2244076650 | 24100 | 24100 | 24100 | 24050 | 1081 |
| 613 | 20241209 | 100100 | 2218058300 | 24100 | 24100 | 24100 | 24100 | 576 |
| 614 | 20241209 | 100000 | 2204176700 | 24100 | 24000 | 24100 | 24000 | 1199 |
| 615 | 20241209 | 095900 | 2175357850 | 24000 | 24000 | 24000 | 23950 | 540 |
| 616 | 20241209 | 095800 | 2162398150 | 24000 | 23950 | 24000 | 23950 | 41 |
| 617 | 20241209 | 095700 | 2161414700 | 23950 | 23950 | 23950 | 23950 | 556 |
| 618 | 20241209 | 095600 | 2148098500 | 23900 | 23900 | 23950 | 23900 | 284 |
| 619 | 20241209 | 095500 | 2141309150 | 23900 | 23700 | 23900 | 23700 | 1403 |
| 620 | 20241209 | 095400 | 2107951350 | 23600 | 23850 | 23850 | 23600 | 563 |
| 621 | 20241209 | 095300 | 2094612050 | 23850 | 23850 | 23850 | 23800 | 879 |
| 622 | 20241209 | 095200 | 2073685450 | 23850 | 23850 | 23900 | 23850 | 252 |
| 623 | 20241209 | 095100 | 2067674150 | 23850 | 23850 | 23900 | 23800 | 188 |
| 624 | 20241209 | 095000 | 2063198950 | 23850 | 23800 | 23850 | 23800 | 335 |
| 625 | 20241209 | 094900 | 2055209950 | 23800 | 23850 | 23850 | 23800 | 144 |
| 626 | 20241209 | 094800 | 2051780950 | 23850 | 23850 | 23850 | 23800 | 34 |
| 627 | 20241209 | 094700 | 2050971200 | 23850 | 23850 | 23850 | 23850 | 108 |
| 628 | 20241209 | 094600 | 2048395400 | 23850 | 23750 | 23850 | 23750 | 804 |
| 629 | 20241209 | 094500 | 2029290850 | 23750 | 23800 | 23800 | 23750 | 65 |
| 630 | 20241209 | 094400 | 2027747050 | 23750 | 23750 | 23800 | 23750 | 211 |
| 631 | 20241209 | 094300 | 2022732950 | 23750 | 23700 | 23750 | 23700 | 540 |
| 632 | 20241209 | 094200 | 2009933300 | 23750 | 23800 | 23850 | 23750 | 1036 |
| 633 | 20241209 | 094100 | 1985305800 | 23800 | 23700 | 23800 | 23700 | 98 |
| 634 | 20241209 | 094000 | 1982978550 | 23650 | 23600 | 23700 | 23600 | 263 |
| 635 | 20241209 | 093900 | 1976766100 | 23550 | 23700 | 23700 | 23550 | 147 |
| 636 | 20241209 | 093800 | 1973290150 | 23550 | 23750 | 23850 | 23550 | 1215 |
| 637 | 20241209 | 093700 | 1944519700 | 23800 | 23900 | 23900 | 23750 | 709 |
| 638 | 20241209 | 093600 | 1927617050 | 23900 | 23850 | 23900 | 23850 | 318 |
| 639 | 20241209 | 093500 | 1920026500 | 23850 | 23700 | 23850 | 23600 | 1613 |
| 640 | 20241209 | 093400 | 1881690250 | 23750 | 23800 | 23800 | 23650 | 439 |
| 641 | 20241209 | 093300 | 1871257600 | 23800 | 23600 | 23800 | 23600 | 1081 |
| 642 | 20241209 | 093200 | 1845605200 | 23600 | 23550 | 23600 | 23550 | 1671 |
| 643 | 20241209 | 093100 | 1806200950 | 23550 | 23500 | 23550 | 23500 | 1389 |
| 644 | 20241209 | 093000 | 1773506800 | 23500 | 23400 | 23500 | 23300 | 2858 |
| 645 | 20241209 | 092900 | 1706705500 | 23400 | 23450 | 23500 | 23350 | 2379 |
| 646 | 20241209 | 092800 | 1650892900 | 23450 | 23350 | 23500 | 23300 | 1374 |
| 647 | 20241209 | 092700 | 1618749450 | 23450 | 23400 | 23500 | 23300 | 1894 |
| 648 | 20241209 | 092600 | 1574503000 | 23400 | 23400 | 23450 | 23350 | 1631 |
| 649 | 20241209 | 092500 | 1536338850 | 23350 | 23350 | 23400 | 23300 | 1710 |
| 650 | 20241209 | 092400 | 1496413900 | 23400 | 23500 | 23550 | 23350 | 5062 |
| 651 | 20241209 | 092300 | 1377869700 | 23550 | 23650 | 23650 | 23550 | 1760 |
| 652 | 20241209 | 092200 | 1336362450 | 23600 | 23600 | 23650 | 23600 | 1034 |
| 653 | 20241209 | 092100 | 1311942550 | 23650 | 23650 | 23650 | 23600 | 1281 |
| 654 | 20241209 | 092000 | 1281698950 | 23650 | 23650 | 23650 | 23600 | 263 |
| 655 | 20241209 | 091900 | 1275484500 | 23650 | 23700 | 23700 | 23600 | 489 |
| 656 | 20241209 | 091800 | 1263923300 | 23700 | 23600 | 23700 | 23600 | 762 |
| 657 | 20241209 | 091700 | 1245890100 | 23600 | 23550 | 23650 | 23500 | 2014 |
| 658 | 20241209 | 091600 | 1198467400 | 23500 | 23650 | 23650 | 23450 | 5722 |
| 659 | 20241209 | 091500 | 1063786650 | 23650 | 23750 | 23750 | 23650 | 2264 |
| 660 | 20241209 | 091400 | 1010194650 | 23750 | 23800 | 23850 | 23700 | 1794 |
| 661 | 20241209 | 091300 | 967592750 | 23800 | 24000 | 24000 | 23800 | 1332 |
| 662 | 20241209 | 091200 | 935797400 | 23950 | 23800 | 23950 | 23800 | 984 |
| 663 | 20241209 | 091100 | 912278250 | 23800 | 23850 | 23900 | 23700 | 5424 |
| 664 | 20241209 | 091000 | 783681650 | 23800 | 23800 | 23900 | 23750 | 1797 |
| 665 | 20241209 | 090900 | 740982800 | 23900 | 23900 | 23950 | 23750 | 1270 |
| 666 | 20241209 | 090800 | 710741900 | 23850 | 24000 | 24000 | 23850 | 904 |
| 667 | 20241209 | 090700 | 689137950 | 24000 | 23700 | 24000 | 23600 | 3528 |
| 668 | 20241209 | 090600 | 605083250 | 23600 | 23700 | 23750 | 23550 | 4527 |
| 669 | 20241209 | 090500 | 498101700 | 23700 | 23750 | 23900 | 23700 | 3635 |
| 670 | 20241209 | 090400 | 411575900 | 23750 | 23900 | 23900 | 23700 | 2326 |
| 671 | 20241209 | 090300 | 356287800 | 23900 | 23850 | 23950 | 23650 | 961 |
| 672 | 20241209 | 090200 | 333404100 | 23850 | 23950 | 23950 | 23600 | 8044 |
| 673 | 20241209 | 090100 | 142758600 | 23950 | 24000 | 24200 | 23900 | 2426 |
| 674 | 20241209 | 090000 | 84503850 | 24000 | 24150 | 24350 | 24000 | 3499 |