34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 203600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 3 | 20241219 | 203500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20241219 | 203400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20241219 | 203300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20241219 | 203200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20241219 | 203100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20241219 | 203000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20241219 | 202900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20241219 | 202800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20241219 | 202700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20241219 | 202600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20241219 | 202500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20241219 | 202400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20241219 | 202300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20241219 | 202200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20241219 | 202100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20241219 | 202000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20241219 | 201900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20241219 | 201800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20241219 | 201700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20241219 | 201600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20241219 | 201500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20241219 | 201400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20241219 | 201300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20241219 | 201200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20241219 | 201100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20241219 | 201000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20241219 | 200900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20241219 | 200800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20241219 | 200700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20241219 | 200600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 33 | 20241219 | 200500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20241219 | 200400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20241219 | 200300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20241219 | 200200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20241219 | 200100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20241219 | 200000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20241219 | 195900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20241219 | 195800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20241219 | 195700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20241219 | 195600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20241219 | 195500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20241219 | 195400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20241219 | 195300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20241219 | 195200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20241219 | 195100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20241219 | 195000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20241219 | 194900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20241219 | 194800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20241219 | 194700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20241219 | 194600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20241219 | 194500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20241219 | 194400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20241219 | 194300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20241219 | 194200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20241219 | 194100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20241219 | 194000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20241219 | 193900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20241219 | 193800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20241219 | 193700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20241219 | 193600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 63 | 20241219 | 193500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20241219 | 193400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20241219 | 193300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20241219 | 193200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20241219 | 193100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20241219 | 193000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20241219 | 192900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20241219 | 192800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20241219 | 192700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20241219 | 192600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20241219 | 192500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20241219 | 192400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20241219 | 192300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20241219 | 192200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20241219 | 192100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20241219 | 192000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20241219 | 191900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20241219 | 191800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20241219 | 191700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20241219 | 191600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20241219 | 191500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20241219 | 191400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20241219 | 191300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20241219 | 191200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20241219 | 191100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20241219 | 191000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20241219 | 190900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20241219 | 190800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20241219 | 190700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20241219 | 190600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 93 | 20241219 | 190500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20241219 | 190400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20241219 | 190300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20241219 | 190200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20241219 | 190100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20241219 | 190000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20241219 | 185900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20241219 | 185800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20241219 | 185700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20241219 | 185600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20241219 | 185500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20241219 | 185400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20241219 | 185300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20241219 | 185200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20241219 | 185100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20241219 | 185000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20241219 | 184900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20241219 | 184800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20241219 | 184700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20241219 | 184600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20241219 | 184500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20241219 | 184400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20241219 | 184300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20241219 | 184200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20241219 | 184100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20241219 | 184000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20241219 | 183900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20241219 | 183800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20241219 | 183700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20241219 | 183600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 123 | 20241219 | 183500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20241219 | 183400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20241219 | 183300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20241219 | 183200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20241219 | 183100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20241219 | 183000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20241219 | 182900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20241219 | 182800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20241219 | 182700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20241219 | 182600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20241219 | 182500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20241219 | 182400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20241219 | 182300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20241219 | 182200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20241219 | 182100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20241219 | 182000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20241219 | 181900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20241219 | 181800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20241219 | 181700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20241219 | 181600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20241219 | 181500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20241219 | 181400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20241219 | 181300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20241219 | 181200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20241219 | 181100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20241219 | 181000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20241219 | 180900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20241219 | 180800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20241219 | 180700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20241219 | 180600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 153 | 20241219 | 180500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20241219 | 180400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20241219 | 180300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20241219 | 180200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20241219 | 180100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20241219 | 180000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20241219 | 175900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20241219 | 175800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20241219 | 175700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20241219 | 175600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20241219 | 175500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20241219 | 175400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20241219 | 175300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20241219 | 175200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20241219 | 175100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20241219 | 175000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20241219 | 174900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20241219 | 174800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20241219 | 174700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20241219 | 174600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20241219 | 174500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20241219 | 174400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20241219 | 174300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20241219 | 174200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20241219 | 174100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20241219 | 174000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20241219 | 173900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20241219 | 173800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20241219 | 173700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20241219 | 173600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 183 | 20241219 | 173500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20241219 | 173400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20241219 | 173300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20241219 | 173200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20241219 | 173100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20241219 | 173000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20241219 | 172900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20241219 | 172800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20241219 | 172700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20241219 | 172600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20241219 | 172500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20241219 | 172400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20241219 | 172300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20241219 | 172200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20241219 | 172100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20241219 | 172000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20241219 | 171900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20241219 | 171800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20241219 | 171700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20241219 | 171600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20241219 | 171500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20241219 | 171400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20241219 | 171300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20241219 | 171200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20241219 | 171100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20241219 | 171000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20241219 | 170900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20241219 | 170800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20241219 | 170700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20241219 | 170600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 213 | 20241219 | 170500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20241219 | 170400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20241219 | 170300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20241219 | 170200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20241219 | 170100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20241219 | 170000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20241219 | 165900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20241219 | 165800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20241219 | 165700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20241219 | 165600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20241219 | 165500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20241219 | 165400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20241219 | 165300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20241219 | 165200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20241219 | 165100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20241219 | 165000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20241219 | 164900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20241219 | 164800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20241219 | 164700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20241219 | 164600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20241219 | 164500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20241219 | 164400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 235 | 20241219 | 164300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 236 | 20241219 | 164200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 237 | 20241219 | 164100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 238 | 20241219 | 164000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 239 | 20241219 | 163900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 240 | 20241219 | 163800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 241 | 20241219 | 163700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 242 | 20241219 | 163600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 243 | 20241219 | 163500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 244 | 20241219 | 163400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 245 | 20241219 | 163300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 246 | 20241219 | 163200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 247 | 20241219 | 163100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 248 | 20241219 | 163000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 249 | 20241219 | 162900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 250 | 20241219 | 162800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 251 | 20241219 | 162700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 252 | 20241219 | 162600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 253 | 20241219 | 162500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 254 | 20241219 | 162400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 255 | 20241219 | 162300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 256 | 20241219 | 162200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 257 | 20241219 | 162100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 258 | 20241219 | 162000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 259 | 20241219 | 161900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 260 | 20241219 | 161800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 261 | 20241219 | 161700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 262 | 20241219 | 161600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 263 | 20241219 | 161500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 264 | 20241219 | 161400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 265 | 20241219 | 161300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 266 | 20241219 | 161200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 267 | 20241219 | 161100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 268 | 20241219 | 161000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 269 | 20241219 | 160900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 270 | 20241219 | 160800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 271 | 20241219 | 160700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 272 | 20241219 | 160600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 273 | 20241219 | 160500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 274 | 20241219 | 160400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 275 | 20241219 | 160300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 276 | 20241219 | 160200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 277 | 20241219 | 160100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 278 | 20241219 | 160000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 279 | 20241219 | 155900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 280 | 20241219 | 155800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 281 | 20241219 | 155700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 282 | 20241219 | 155600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 283 | 20241219 | 155500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 284 | 20241219 | 155400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 285 | 20241219 | 155300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 286 | 20241219 | 155200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 287 | 20241219 | 155100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 288 | 20241219 | 155000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 289 | 20241219 | 154900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 290 | 20241219 | 154800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 291 | 20241219 | 154700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 292 | 20241219 | 154600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 293 | 20241219 | 154500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 294 | 20241219 | 154400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 295 | 20241219 | 154300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 296 | 20241219 | 154200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 297 | 20241219 | 154100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 298 | 20241219 | 154000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 299 | 20241219 | 153900 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 300 | 20241219 | 153800 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 301 | 20241219 | 153700 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 302 | 20241219 | 153600 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 303 | 20241219 | 153500 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 304 | 20241219 | 153400 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 305 | 20241219 | 153300 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 306 | 20241219 | 153200 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 307 | 20241219 | 153100 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 0 |
| 308 | 20241219 | 153000 | 4250492005 | 4555 | 4555 | 4555 | 4555 | 15950 |
| 309 | 20241219 | 152900 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 310 | 20241219 | 152800 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 311 | 20241219 | 152700 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 312 | 20241219 | 152600 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 313 | 20241219 | 152500 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 314 | 20241219 | 152400 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 315 | 20241219 | 152300 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 316 | 20241219 | 152200 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 317 | 20241219 | 152100 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 318 | 20241219 | 152000 | 4177839755 | 4555 | 4555 | 4555 | 4555 | 0 |
| 319 | 20241219 | 151900 | 4177839755 | 4555 | 4535 | 4555 | 4530 | 1925 |
| 320 | 20241219 | 151800 | 4169116755 | 4530 | 4520 | 4530 | 4520 | 2103 |
| 321 | 20241219 | 151700 | 4159603665 | 4520 | 4570 | 4585 | 4515 | 15975 |
| 322 | 20241219 | 151600 | 4086941900 | 4580 | 4575 | 4580 | 4570 | 3118 |
| 323 | 20241219 | 151500 | 4072671540 | 4575 | 4565 | 4575 | 4535 | 10916 |
| 324 | 20241219 | 151400 | 4022972550 | 4560 | 4605 | 4615 | 4555 | 22503 |
| 325 | 20241219 | 151300 | 3919650265 | 4600 | 4595 | 4605 | 4590 | 7154 |
| 326 | 20241219 | 151200 | 3886782300 | 4580 | 4590 | 4600 | 4580 | 4517 |
| 327 | 20241219 | 151100 | 3866049990 | 4590 | 4580 | 4595 | 4580 | 1514 |
| 328 | 20241219 | 151000 | 3859103670 | 4590 | 4605 | 4605 | 4555 | 7410 |
| 329 | 20241219 | 150900 | 3825232680 | 4605 | 4570 | 4605 | 4565 | 4879 |
| 330 | 20241219 | 150800 | 3802824115 | 4555 | 4590 | 4610 | 4550 | 5783 |
| 331 | 20241219 | 150700 | 3776368470 | 4590 | 4595 | 4650 | 4585 | 6567 |
| 332 | 20241219 | 150600 | 3746021570 | 4590 | 4565 | 4590 | 4565 | 4498 |
| 333 | 20241219 | 150500 | 3725456775 | 4555 | 4545 | 4570 | 4535 | 6495 |
| 334 | 20241219 | 150400 | 3695829440 | 4555 | 4550 | 4575 | 4550 | 2450 |
| 335 | 20241219 | 150300 | 3684669940 | 4535 | 4570 | 4575 | 4535 | 2617 |
| 336 | 20241219 | 150200 | 3672770940 | 4560 | 4565 | 4575 | 4555 | 2087 |
| 337 | 20241219 | 150100 | 3663245385 | 4565 | 4520 | 4585 | 4520 | 4827 |
| 338 | 20241219 | 150000 | 3641294345 | 4520 | 4485 | 4525 | 4475 | 5390 |
| 339 | 20241219 | 145900 | 3617028970 | 4485 | 4540 | 4540 | 4485 | 5127 |
| 340 | 20241219 | 145800 | 3593928465 | 4540 | 4575 | 4575 | 4500 | 25691 |
| 341 | 20241219 | 145700 | 3477775835 | 4575 | 4575 | 4585 | 4545 | 7825 |
| 342 | 20241219 | 145600 | 3442181470 | 4570 | 4560 | 4585 | 4555 | 4427 |
| 343 | 20241219 | 145500 | 3421982340 | 4560 | 4585 | 4585 | 4540 | 18346 |
| 344 | 20241219 | 145400 | 3338452600 | 4570 | 4650 | 4665 | 4570 | 12907 |
| 345 | 20241219 | 145300 | 3279013970 | 4660 | 4690 | 4710 | 4650 | 20192 |
| 346 | 20241219 | 145200 | 3184492670 | 4690 | 4600 | 4710 | 4590 | 28958 |
| 347 | 20241219 | 145100 | 3049539265 | 4580 | 4645 | 4645 | 4580 | 8399 |
| 348 | 20241219 | 145000 | 3010925280 | 4650 | 4645 | 4695 | 4620 | 18283 |
| 349 | 20241219 | 144900 | 2925716800 | 4645 | 4630 | 4670 | 4595 | 18931 |
| 350 | 20241219 | 144800 | 2838037120 | 4630 | 4575 | 4660 | 4565 | 31021 |
| 351 | 20241219 | 144700 | 2694785650 | 4565 | 4490 | 4570 | 4480 | 5878 |
| 352 | 20241219 | 144600 | 2668086725 | 4495 | 4555 | 4555 | 4495 | 1178 |
| 353 | 20241219 | 144500 | 2662758635 | 4545 | 4575 | 4600 | 4545 | 9183 |
| 354 | 20241219 | 144400 | 2620722780 | 4570 | 4595 | 4595 | 4565 | 5010 |
| 355 | 20241219 | 144300 | 2597817400 | 4595 | 4485 | 4600 | 4480 | 9040 |
| 356 | 20241219 | 144200 | 2556829090 | 4520 | 4520 | 4520 | 4475 | 854 |
| 357 | 20241219 | 144100 | 2552970115 | 4520 | 4490 | 4520 | 4475 | 1573 |
| 358 | 20241219 | 144000 | 2545869830 | 4525 | 4500 | 4525 | 4500 | 384 |
| 359 | 20241219 | 143900 | 2544141770 | 4500 | 4500 | 4500 | 4500 | 0 |
| 360 | 20241219 | 143800 | 2544141770 | 4500 | 4505 | 4505 | 4500 | 2811 |
| 361 | 20241219 | 143700 | 2531492265 | 4500 | 4500 | 4500 | 4500 | 100 |
| 362 | 20241219 | 143600 | 2531042265 | 4500 | 4480 | 4500 | 4480 | 668 |
| 363 | 20241219 | 143500 | 2528042010 | 4475 | 4475 | 4475 | 4475 | 1792 |
| 364 | 20241219 | 143400 | 2520022810 | 4475 | 4475 | 4475 | 4475 | 258 |
| 365 | 20241219 | 143300 | 2518868260 | 4465 | 4465 | 4465 | 4465 | 0 |
| 366 | 20241219 | 143200 | 2518868260 | 4465 | 4465 | 4465 | 4465 | 0 |
| 367 | 20241219 | 143100 | 2518868260 | 4465 | 4475 | 4475 | 4465 | 178 |
| 368 | 20241219 | 143000 | 2518073360 | 4470 | 4470 | 4470 | 4470 | 0 |
| 369 | 20241219 | 142900 | 2518073360 | 4470 | 4460 | 4470 | 4460 | 1169 |
| 370 | 20241219 | 142800 | 2512855680 | 4460 | 4470 | 4470 | 4460 | 123 |
| 371 | 20241219 | 142700 | 2512306805 | 4470 | 4470 | 4470 | 4470 | 24 |
| 372 | 20241219 | 142600 | 2512199525 | 4470 | 4470 | 4470 | 4470 | 1623 |
| 373 | 20241219 | 142500 | 2504944715 | 4470 | 4465 | 4470 | 4465 | 124 |
| 374 | 20241219 | 142400 | 2504391000 | 4465 | 4465 | 4465 | 4465 | 24 |
| 375 | 20241219 | 142300 | 2504283840 | 4465 | 4470 | 4470 | 4465 | 24 |
| 376 | 20241219 | 142200 | 2504176625 | 4470 | 4470 | 4470 | 4470 | 24 |
| 377 | 20241219 | 142100 | 2504069345 | 4470 | 4470 | 4470 | 4470 | 55 |
| 378 | 20241219 | 142000 | 2503823495 | 4470 | 4475 | 4475 | 4470 | 13 |
| 379 | 20241219 | 141900 | 2503765325 | 4475 | 4475 | 4475 | 4475 | 1024 |
| 380 | 20241219 | 141800 | 2499182925 | 4475 | 4485 | 4485 | 4475 | 88 |
| 381 | 20241219 | 141700 | 2498789015 | 4485 | 4475 | 4485 | 4475 | 2812 |
| 382 | 20241219 | 141600 | 2486205130 | 4475 | 4450 | 4475 | 4445 | 4491 |
| 383 | 20241219 | 141500 | 2466162210 | 4450 | 4450 | 4450 | 4450 | 154 |
| 384 | 20241219 | 141400 | 2465476910 | 4450 | 4445 | 4450 | 4445 | 113 |
| 385 | 20241219 | 141300 | 2464974560 | 4445 | 4450 | 4450 | 4445 | 464 |
| 386 | 20241219 | 141200 | 2462909910 | 4450 | 4445 | 4455 | 4445 | 110 |
| 387 | 20241219 | 141100 | 2462420060 | 4440 | 4440 | 4440 | 4440 | 42 |
| 388 | 20241219 | 141000 | 2462233580 | 4420 | 4440 | 4440 | 4420 | 222 |
| 389 | 20241219 | 140900 | 2461250520 | 4440 | 4445 | 4445 | 4440 | 23 |
| 390 | 20241219 | 140800 | 2461148340 | 4445 | 4445 | 4445 | 4445 | 26 |
| 391 | 20241219 | 140700 | 2461032770 | 4450 | 4450 | 4450 | 4450 | 1 |
| 392 | 20241219 | 140600 | 2461028320 | 4415 | 4455 | 4455 | 4415 | 514 |
| 393 | 20241219 | 140500 | 2458756495 | 4455 | 4455 | 4455 | 4455 | 2328 |
| 394 | 20241219 | 140400 | 2448385255 | 4455 | 4425 | 4455 | 4415 | 2613 |
| 395 | 20241219 | 140300 | 2436840945 | 4430 | 4460 | 4460 | 4425 | 1094 |
| 396 | 20241219 | 140200 | 2431994410 | 4460 | 4460 | 4460 | 4460 | 81 |
| 397 | 20241219 | 140100 | 2431633150 | 4460 | 4440 | 4460 | 4425 | 4723 |
| 398 | 20241219 | 140000 | 2410707065 | 4440 | 4465 | 4475 | 4440 | 2502 |
| 399 | 20241219 | 135900 | 2399577455 | 4475 | 4460 | 4475 | 4460 | 1125 |
| 400 | 20241219 | 135800 | 2394558655 | 4475 | 4465 | 4485 | 4460 | 1070 |
| 401 | 20241219 | 135700 | 2389785950 | 4485 | 4475 | 4485 | 4460 | 143 |
| 402 | 20241219 | 135600 | 2389147630 | 4475 | 4480 | 4485 | 4475 | 330 |
| 403 | 20241219 | 135500 | 2387670795 | 4450 | 4480 | 4485 | 4450 | 1936 |
| 404 | 20241219 | 135400 | 2379026360 | 4485 | 4485 | 4485 | 4485 | 100 |
| 405 | 20241219 | 135300 | 2378577860 | 4465 | 4465 | 4465 | 4465 | 221 |
| 406 | 20241219 | 135200 | 2377591095 | 4465 | 4455 | 4465 | 4455 | 400 |
| 407 | 20241219 | 135100 | 2375806720 | 4455 | 4435 | 4460 | 4435 | 504 |
| 408 | 20241219 | 135000 | 2373571425 | 4430 | 4440 | 4460 | 4420 | 3235 |
| 409 | 20241219 | 134900 | 2359238830 | 4460 | 4430 | 4460 | 4430 | 400 |
| 410 | 20241219 | 134800 | 2357460830 | 4475 | 4470 | 4475 | 4405 | 5001 |
| 411 | 20241219 | 134700 | 2335292005 | 4500 | 4475 | 4500 | 4460 | 1645 |
| 412 | 20241219 | 134600 | 2327939180 | 4500 | 4500 | 4500 | 4500 | 1 |
| 413 | 20241219 | 134500 | 2327934680 | 4500 | 4480 | 4500 | 4480 | 153 |
| 414 | 20241219 | 134400 | 2327248180 | 4510 | 4485 | 4510 | 4480 | 1702 |
| 415 | 20241219 | 134300 | 2319615105 | 4485 | 4485 | 4485 | 4485 | 753 |
| 416 | 20241219 | 134200 | 2316237900 | 4485 | 4485 | 4485 | 4485 | 1001 |
| 417 | 20241219 | 134100 | 2311748415 | 4485 | 4485 | 4485 | 4485 | 24 |
| 418 | 20241219 | 134000 | 2311640775 | 4485 | 4485 | 4485 | 4485 | 25 |
| 419 | 20241219 | 133900 | 2311528650 | 4480 | 4500 | 4520 | 4480 | 2514 |
| 420 | 20241219 | 133800 | 2300245380 | 4495 | 4515 | 4515 | 4495 | 1808 |
| 421 | 20241219 | 133700 | 2292104190 | 4525 | 4525 | 4525 | 4525 | 2 |
| 422 | 20241219 | 133600 | 2292095140 | 4520 | 4545 | 4545 | 4520 | 762 |
| 423 | 20241219 | 133500 | 2288646720 | 4540 | 4515 | 4540 | 4515 | 380 |
| 424 | 20241219 | 133400 | 2286923880 | 4510 | 4510 | 4510 | 4510 | 236 |
| 425 | 20241219 | 133300 | 2285859520 | 4510 | 4510 | 4510 | 4510 | 0 |
| 426 | 20241219 | 133200 | 2285859520 | 4510 | 4510 | 4510 | 4510 | 747 |
| 427 | 20241219 | 133100 | 2282490550 | 4500 | 4505 | 4505 | 4500 | 2400 |
| 428 | 20241219 | 133000 | 2271690050 | 4520 | 4490 | 4520 | 4490 | 1080 |
| 429 | 20241219 | 132900 | 2266825050 | 4500 | 4520 | 4525 | 4470 | 7233 |
| 430 | 20241219 | 132800 | 2234288235 | 4520 | 4525 | 4525 | 4520 | 3158 |
| 431 | 20241219 | 132700 | 2220013110 | 4530 | 4540 | 4540 | 4520 | 3400 |
| 432 | 20241219 | 132600 | 2204588610 | 4535 | 4580 | 4580 | 4535 | 3974 |
| 433 | 20241219 | 132500 | 2186399345 | 4580 | 4585 | 4585 | 4580 | 1300 |
| 434 | 20241219 | 132400 | 2180441195 | 4580 | 4580 | 4580 | 4580 | 100 |
| 435 | 20241219 | 132300 | 2179983195 | 4580 | 4580 | 4580 | 4580 | 205 |
| 436 | 20241219 | 132200 | 2179044295 | 4595 | 4580 | 4595 | 4580 | 88 |
| 437 | 20241219 | 132100 | 2178641240 | 4580 | 4590 | 4590 | 4580 | 195 |
| 438 | 20241219 | 132000 | 2177747140 | 4590 | 4590 | 4590 | 4590 | 150 |
| 439 | 20241219 | 131900 | 2177058640 | 4595 | 4595 | 4595 | 4595 | 1 |
| 440 | 20241219 | 131800 | 2177054045 | 4585 | 4585 | 4585 | 4585 | 61 |
| 441 | 20241219 | 131700 | 2176774360 | 4590 | 4595 | 4595 | 4590 | 2039 |
| 442 | 20241219 | 131600 | 2167415125 | 4600 | 4590 | 4600 | 4590 | 1062 |
| 443 | 20241219 | 131500 | 2162532600 | 4585 | 4585 | 4585 | 4585 | 500 |
| 444 | 20241219 | 131400 | 2160240100 | 4600 | 4600 | 4600 | 4600 | 0 |
| 445 | 20241219 | 131300 | 2160240100 | 4600 | 4565 | 4600 | 4565 | 2 |
| 446 | 20241219 | 131200 | 2160230935 | 4565 | 4565 | 4570 | 4565 | 4275 |
| 447 | 20241219 | 131100 | 2140700890 | 4565 | 4565 | 4565 | 4565 | 101 |
| 448 | 20241219 | 131000 | 2140239825 | 4570 | 4590 | 4590 | 4565 | 1806 |
| 449 | 20241219 | 130900 | 2131971315 | 4600 | 4600 | 4600 | 4595 | 206 |
| 450 | 20241219 | 130800 | 2131024715 | 4595 | 4600 | 4600 | 4595 | 1158 |
| 451 | 20241219 | 130700 | 2125703090 | 4605 | 4605 | 4610 | 4600 | 1420 |
| 452 | 20241219 | 130600 | 2119167570 | 4605 | 4575 | 4605 | 4575 | 1866 |
| 453 | 20241219 | 130500 | 2110602510 | 4585 | 4575 | 4585 | 4575 | 333 |
| 454 | 20241219 | 130400 | 2109079025 | 4585 | 4580 | 4585 | 4580 | 1342 |
| 455 | 20241219 | 130300 | 2102926955 | 4585 | 4585 | 4585 | 4575 | 2033 |
| 456 | 20241219 | 130200 | 2093608065 | 4600 | 4575 | 4600 | 4575 | 4463 |
| 457 | 20241219 | 130100 | 2073129040 | 4575 | 4560 | 4575 | 4560 | 885 |
| 458 | 20241219 | 130000 | 2069081685 | 4560 | 4575 | 4575 | 4560 | 256 |
| 459 | 20241219 | 125900 | 2067911625 | 4575 | 4535 | 4575 | 4535 | 8893 |
| 460 | 20241219 | 125800 | 2027424790 | 4525 | 4525 | 4525 | 4525 | 161 |
| 461 | 20241219 | 125700 | 2026696265 | 4525 | 4525 | 4525 | 4525 | 0 |
| 462 | 20241219 | 125600 | 2026696265 | 4525 | 4525 | 4525 | 4525 | 0 |
| 463 | 20241219 | 125500 | 2026696265 | 4525 | 4525 | 4525 | 4525 | 1000 |
| 464 | 20241219 | 125400 | 2022171265 | 4525 | 4525 | 4525 | 4525 | 0 |
| 465 | 20241219 | 125300 | 2022171265 | 4525 | 4525 | 4525 | 4525 | 50 |
| 466 | 20241219 | 125200 | 2021945015 | 4520 | 4525 | 4525 | 4520 | 515 |
| 467 | 20241219 | 125100 | 2019616160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 468 | 20241219 | 125000 | 2019616160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 469 | 20241219 | 124900 | 2019616160 | 4520 | 4520 | 4520 | 4520 | 0 |
| 470 | 20241219 | 124800 | 2019616160 | 4520 | 4525 | 4525 | 4520 | 1985 |
| 471 | 20241219 | 124700 | 2010642460 | 4530 | 4535 | 4535 | 4530 | 2030 |
| 472 | 20241219 | 124600 | 2001446410 | 4530 | 4530 | 4530 | 4530 | 401 |
| 473 | 20241219 | 124500 | 1999629880 | 4545 | 4535 | 4545 | 4535 | 1773 |
| 474 | 20241219 | 124400 | 1991574035 | 4535 | 4535 | 4535 | 4535 | 91 |
| 475 | 20241219 | 124300 | 1991161350 | 4535 | 4545 | 4545 | 4535 | 1672 |
| 476 | 20241219 | 124200 | 1983578760 | 4535 | 4535 | 4535 | 4535 | 1652 |
| 477 | 20241219 | 124100 | 1976086940 | 4535 | 4530 | 4535 | 4530 | 402 |
| 478 | 20241219 | 124000 | 1974263880 | 4520 | 4520 | 4520 | 4520 | 0 |
| 479 | 20241219 | 123900 | 1974263880 | 4520 | 4520 | 4520 | 4520 | 70 |
| 480 | 20241219 | 123800 | 1973947480 | 4520 | 4520 | 4520 | 4520 | 956 |
| 481 | 20241219 | 123700 | 1969626360 | 4520 | 4520 | 4520 | 4520 | 0 |
| 482 | 20241219 | 123600 | 1969626360 | 4520 | 4520 | 4520 | 4520 | 0 |
| 483 | 20241219 | 123500 | 1969626360 | 4520 | 4520 | 4520 | 4520 | 450 |
| 484 | 20241219 | 123400 | 1967592360 | 4510 | 4510 | 4510 | 4510 | 700 |
| 485 | 20241219 | 123300 | 1964435360 | 4510 | 4490 | 4510 | 4490 | 459 |
| 486 | 20241219 | 123200 | 1962366230 | 4490 | 4490 | 4490 | 4490 | 1 |
| 487 | 20241219 | 123100 | 1962361740 | 4485 | 4485 | 4485 | 4485 | 153 |
| 488 | 20241219 | 123000 | 1961675535 | 4485 | 4505 | 4505 | 4480 | 3002 |
| 489 | 20241219 | 122900 | 1948199995 | 4505 | 4520 | 4520 | 4500 | 5945 |
| 490 | 20241219 | 122800 | 1921395700 | 4515 | 4515 | 4515 | 4515 | 28 |
| 491 | 20241219 | 122700 | 1921269280 | 4545 | 4545 | 4545 | 4545 | 0 |
| 492 | 20241219 | 122600 | 1921269280 | 4545 | 4520 | 4545 | 4520 | 214 |
| 493 | 20241219 | 122500 | 1920300750 | 4515 | 4515 | 4515 | 4515 | 0 |
| 494 | 20241219 | 122400 | 1920300750 | 4515 | 4515 | 4515 | 4515 | 88 |
| 495 | 20241219 | 122300 | 1919903430 | 4520 | 4520 | 4520 | 4520 | 1444 |
| 496 | 20241219 | 122200 | 1913376550 | 4530 | 4525 | 4530 | 4525 | 80 |
| 497 | 20241219 | 122100 | 1913014500 | 4530 | 4525 | 4530 | 4525 | 3 |
| 498 | 20241219 | 122000 | 1913000920 | 4525 | 4525 | 4525 | 4525 | 10 |
| 499 | 20241219 | 121900 | 1912955670 | 4525 | 4530 | 4530 | 4525 | 194 |
| 500 | 20241219 | 121800 | 1912077140 | 4535 | 4535 | 4535 | 4535 | 120 |
| 501 | 20241219 | 121700 | 1911532940 | 4555 | 4530 | 4555 | 4530 | 269 |
| 502 | 20241219 | 121600 | 1910313270 | 4520 | 4530 | 4530 | 4520 | 150 |
| 503 | 20241219 | 121500 | 1909634270 | 4530 | 4535 | 4535 | 4525 | 1791 |
| 504 | 20241219 | 121400 | 1901522530 | 4555 | 4555 | 4555 | 4535 | 271 |
| 505 | 20241219 | 121300 | 1900293340 | 4550 | 4535 | 4550 | 4535 | 349 |
| 506 | 20241219 | 121200 | 1898709375 | 4535 | 4555 | 4560 | 4535 | 4136 |
| 507 | 20241219 | 121100 | 1879927220 | 4555 | 4535 | 4555 | 4535 | 1038 |
| 508 | 20241219 | 121000 | 1875219485 | 4550 | 4550 | 4550 | 4550 | 25 |
| 509 | 20241219 | 120900 | 1875105735 | 4555 | 4535 | 4555 | 4535 | 111 |
| 510 | 20241219 | 120800 | 1874602230 | 4535 | 4530 | 4535 | 4530 | 16 |
| 511 | 20241219 | 120700 | 1874529675 | 4550 | 4555 | 4555 | 4550 | 5540 |
| 512 | 20241219 | 120600 | 1849322175 | 4550 | 4555 | 4555 | 4550 | 1524 |
| 513 | 20241219 | 120500 | 1842383855 | 4560 | 4560 | 4560 | 4560 | 209 |
| 514 | 20241219 | 120400 | 1841430815 | 4560 | 4560 | 4560 | 4560 | 99 |
| 515 | 20241219 | 120300 | 1840979375 | 4560 | 4560 | 4560 | 4560 | 0 |
| 516 | 20241219 | 120200 | 1840979375 | 4560 | 4555 | 4560 | 4555 | 151 |
| 517 | 20241219 | 120100 | 1840291515 | 4555 | 4560 | 4560 | 4555 | 1083 |
| 518 | 20241219 | 120000 | 1835354285 | 4550 | 4545 | 4550 | 4545 | 164 |
| 519 | 20241219 | 115900 | 1834608285 | 4550 | 4550 | 4550 | 4550 | 1 |
| 520 | 20241219 | 115800 | 1834603735 | 4545 | 4540 | 4545 | 4540 | 120 |
| 521 | 20241219 | 115700 | 1834058835 | 4520 | 4520 | 4520 | 4520 | 0 |
| 522 | 20241219 | 115600 | 1834058835 | 4520 | 4520 | 4520 | 4520 | 100 |
| 523 | 20241219 | 115500 | 1833606835 | 4550 | 4530 | 4550 | 4530 | 500 |
| 524 | 20241219 | 115400 | 1831333920 | 4510 | 4510 | 4510 | 4510 | 20 |
| 525 | 20241219 | 115300 | 1831243720 | 4510 | 4515 | 4515 | 4510 | 3301 |
| 526 | 20241219 | 115200 | 1816340990 | 4515 | 4515 | 4545 | 4515 | 920 |
| 527 | 20241219 | 115100 | 1812185300 | 4515 | 4520 | 4520 | 4515 | 219 |
| 528 | 20241219 | 115000 | 1811195520 | 4545 | 4525 | 4545 | 4520 | 1020 |
| 529 | 20241219 | 114900 | 1806584385 | 4560 | 4560 | 4560 | 4560 | 0 |
| 530 | 20241219 | 114800 | 1806584385 | 4560 | 4560 | 4560 | 4560 | 1 |
| 531 | 20241219 | 114700 | 1806579825 | 4535 | 4525 | 4535 | 4520 | 638 |
| 532 | 20241219 | 114600 | 1803692505 | 4530 | 4535 | 4535 | 4530 | 423 |
| 533 | 20241219 | 114500 | 1801775250 | 4560 | 4560 | 4560 | 4525 | 2730 |
| 534 | 20241219 | 114400 | 1789392530 | 4565 | 4520 | 4565 | 4520 | 1924 |
| 535 | 20241219 | 114300 | 1780654980 | 4520 | 4545 | 4545 | 4520 | 3514 |
| 536 | 20241219 | 114200 | 1764700410 | 4550 | 4560 | 4560 | 4550 | 1168 |
| 537 | 20241219 | 114100 | 1759384460 | 4560 | 4560 | 4560 | 4560 | 54 |
| 538 | 20241219 | 114000 | 1759138220 | 4560 | 4560 | 4560 | 4560 | 0 |
| 539 | 20241219 | 113900 | 1759138220 | 4560 | 4550 | 4560 | 4550 | 1213 |
| 540 | 20241219 | 113800 | 1753609070 | 4550 | 4550 | 4550 | 4550 | 502 |
| 541 | 20241219 | 113700 | 1751324970 | 4540 | 4570 | 4570 | 4540 | 1778 |
| 542 | 20241219 | 113600 | 1743216200 | 4570 | 4565 | 4570 | 4540 | 602 |
| 543 | 20241219 | 113500 | 1740470885 | 4565 | 4555 | 4565 | 4545 | 1316 |
| 544 | 20241219 | 113400 | 1734488725 | 4555 | 4565 | 4565 | 4555 | 132 |
| 545 | 20241219 | 113300 | 1733887445 | 4555 | 4555 | 4565 | 4555 | 441 |
| 546 | 20241219 | 113200 | 1731877160 | 4550 | 4535 | 4550 | 4535 | 27 |
| 547 | 20241219 | 113100 | 1731754580 | 4535 | 4535 | 4535 | 4535 | 188 |
| 548 | 20241219 | 113000 | 1730902000 | 4545 | 4545 | 4545 | 4545 | 2 |
| 549 | 20241219 | 112900 | 1730892910 | 4535 | 4550 | 4565 | 4530 | 1522 |
| 550 | 20241219 | 112800 | 1723968800 | 4550 | 4565 | 4565 | 4530 | 6380 |
| 551 | 20241219 | 112700 | 1695024300 | 4570 | 4575 | 4590 | 4565 | 3519 |
| 552 | 20241219 | 112600 | 1678951675 | 4570 | 4590 | 4590 | 4570 | 1271 |
| 553 | 20241219 | 112500 | 1673130755 | 4590 | 4565 | 4590 | 4565 | 791 |
| 554 | 20241219 | 112400 | 1669506620 | 4565 | 4585 | 4585 | 4565 | 1301 |
| 555 | 20241219 | 112300 | 1663553350 | 4585 | 4535 | 4585 | 4535 | 3462 |
| 556 | 20241219 | 112200 | 1647726670 | 4535 | 4535 | 4535 | 4520 | 1673 |
| 557 | 20241219 | 112100 | 1640146430 | 4535 | 4510 | 4535 | 4505 | 1038 |
| 558 | 20241219 | 112000 | 1635449630 | 4515 | 4515 | 4520 | 4500 | 4658 |
| 559 | 20241219 | 111900 | 1614440945 | 4520 | 4540 | 4545 | 4520 | 789 |
| 560 | 20241219 | 111800 | 1610864870 | 4520 | 4530 | 4545 | 4510 | 5694 |
| 561 | 20241219 | 111700 | 1585124610 | 4530 | 4560 | 4560 | 4530 | 2372 |
| 562 | 20241219 | 111600 | 1574374190 | 4560 | 4600 | 4600 | 4525 | 8828 |
| 563 | 20241219 | 111500 | 1534027000 | 4600 | 4645 | 4650 | 4600 | 15974 |
| 564 | 20241219 | 111400 | 1460169250 | 4645 | 4630 | 4650 | 4630 | 9205 |
| 565 | 20241219 | 111300 | 1417459385 | 4630 | 4600 | 4635 | 4595 | 12660 |
| 566 | 20241219 | 111200 | 1359009130 | 4600 | 4620 | 4620 | 4595 | 5371 |
| 567 | 20241219 | 111100 | 1334282245 | 4620 | 4600 | 4620 | 4600 | 9074 |
| 568 | 20241219 | 111000 | 1292423800 | 4600 | 4590 | 4600 | 4590 | 5115 |
| 569 | 20241219 | 110900 | 1268914365 | 4605 | 4665 | 4670 | 4575 | 11509 |
| 570 | 20241219 | 110800 | 1215718545 | 4650 | 4660 | 4680 | 4645 | 8973 |
| 571 | 20241219 | 110700 | 1173794870 | 4680 | 4600 | 4680 | 4600 | 17884 |
| 572 | 20241219 | 110600 | 1090593725 | 4595 | 4625 | 4625 | 4565 | 8278 |
| 573 | 20241219 | 110500 | 1052633170 | 4635 | 4645 | 4645 | 4615 | 8510 |
| 574 | 20241219 | 110400 | 1013197490 | 4645 | 4670 | 4680 | 4625 | 8671 |
| 575 | 20241219 | 110300 | 972851970 | 4660 | 4610 | 4700 | 4600 | 27660 |
| 576 | 20241219 | 110200 | 843730245 | 4605 | 4590 | 4605 | 4565 | 7520 |
| 577 | 20241219 | 110100 | 809146610 | 4590 | 4565 | 4595 | 4560 | 6518 |
| 578 | 20241219 | 110000 | 779300680 | 4565 | 4555 | 4580 | 4540 | 8651 |
| 579 | 20241219 | 105900 | 739827260 | 4555 | 4540 | 4555 | 4540 | 4923 |
| 580 | 20241219 | 105800 | 717418170 | 4545 | 4545 | 4550 | 4535 | 2724 |
| 581 | 20241219 | 105700 | 705046795 | 4545 | 4540 | 4545 | 4535 | 626 |
| 582 | 20241219 | 105600 | 702204265 | 4545 | 4545 | 4545 | 4545 | 3813 |
| 583 | 20241219 | 105500 | 684874180 | 4545 | 4530 | 4545 | 4530 | 1406 |
| 584 | 20241219 | 105400 | 678495280 | 4535 | 4555 | 4555 | 4535 | 783 |
| 585 | 20241219 | 105300 | 674934190 | 4550 | 4550 | 4580 | 4515 | 5021 |
| 586 | 20241219 | 105200 | 652188630 | 4550 | 4515 | 4590 | 4515 | 7422 |
| 587 | 20241219 | 105100 | 618275985 | 4550 | 4530 | 4550 | 4510 | 9526 |
| 588 | 20241219 | 105000 | 575021635 | 4530 | 4495 | 4530 | 4495 | 9775 |
| 589 | 20241219 | 104900 | 530837800 | 4495 | 4495 | 4515 | 4495 | 3433 |
| 590 | 20241219 | 104800 | 515374415 | 4500 | 4495 | 4520 | 4495 | 6434 |
| 591 | 20241219 | 104700 | 486376870 | 4500 | 4450 | 4500 | 4450 | 5207 |
| 592 | 20241219 | 104600 | 463070845 | 4450 | 4450 | 4450 | 4450 | 200 |
| 593 | 20241219 | 104500 | 462180845 | 4450 | 4450 | 4450 | 4450 | 425 |
| 594 | 20241219 | 104400 | 460289595 | 4450 | 4450 | 4450 | 4450 | 20 |
| 595 | 20241219 | 104300 | 460200595 | 4450 | 4430 | 4450 | 4430 | 653 |
| 596 | 20241219 | 104200 | 457304745 | 4430 | 4430 | 4430 | 4430 | 0 |
| 597 | 20241219 | 104100 | 457304745 | 4430 | 4430 | 4430 | 4430 | 0 |
| 598 | 20241219 | 104000 | 457304745 | 4430 | 4430 | 4430 | 4430 | 100 |
| 599 | 20241219 | 103900 | 456861745 | 4420 | 4420 | 4420 | 4420 | 550 |
| 600 | 20241219 | 103800 | 454430745 | 4420 | 4420 | 4420 | 4420 | 250 |
| 601 | 20241219 | 103700 | 453325745 | 4430 | 4430 | 4430 | 4430 | 1895 |
| 602 | 20241219 | 103600 | 444930895 | 4425 | 4425 | 4425 | 4425 | 270 |
| 603 | 20241219 | 103500 | 443736145 | 4425 | 4425 | 4425 | 4405 | 206 |
| 604 | 20241219 | 103400 | 442824615 | 4405 | 4410 | 4410 | 4405 | 1359 |
| 605 | 20241219 | 103300 | 436835720 | 4430 | 4430 | 4430 | 4430 | 0 |
| 606 | 20241219 | 103200 | 436835720 | 4430 | 4430 | 4430 | 4430 | 10 |
| 607 | 20241219 | 103100 | 436791420 | 4395 | 4385 | 4395 | 4385 | 2688 |
| 608 | 20241219 | 103000 | 424998145 | 4380 | 4380 | 4380 | 4370 | 217 |
| 609 | 20241219 | 102900 | 424047695 | 4375 | 4385 | 4385 | 4375 | 340 |
| 610 | 20241219 | 102800 | 422560145 | 4375 | 4410 | 4410 | 4375 | 6435 |
| 611 | 20241219 | 102700 | 394272690 | 4410 | 4420 | 4420 | 4410 | 4254 |
| 612 | 20241219 | 102600 | 375494320 | 4425 | 4430 | 4430 | 4425 | 1984 |
| 613 | 20241219 | 102500 | 366707145 | 4435 | 4435 | 4435 | 4435 | 387 |
| 614 | 20241219 | 102400 | 364990800 | 4435 | 4435 | 4435 | 4435 | 0 |
| 615 | 20241219 | 102300 | 364990800 | 4435 | 4435 | 4435 | 4435 | 0 |
| 616 | 20241219 | 102200 | 364990800 | 4435 | 4435 | 4435 | 4435 | 300 |
| 617 | 20241219 | 102100 | 363660300 | 4435 | 4440 | 4440 | 4435 | 1139 |
| 618 | 20241219 | 102000 | 358605335 | 4440 | 4440 | 4440 | 4440 | 0 |
| 619 | 20241219 | 101900 | 358605335 | 4440 | 4440 | 4440 | 4440 | 26 |
| 620 | 20241219 | 101800 | 358489895 | 4440 | 4450 | 4450 | 4440 | 1642 |
| 621 | 20241219 | 101700 | 351197360 | 4480 | 4480 | 4480 | 4480 | 0 |
| 622 | 20241219 | 101600 | 351197360 | 4480 | 4475 | 4480 | 4475 | 52 |
| 623 | 20241219 | 101500 | 350964600 | 4475 | 4475 | 4475 | 4475 | 1 |
| 624 | 20241219 | 101400 | 350960125 | 4480 | 4480 | 4480 | 4480 | 0 |
| 625 | 20241219 | 101300 | 350960125 | 4480 | 4480 | 4480 | 4480 | 0 |
| 626 | 20241219 | 101200 | 350960125 | 4480 | 4480 | 4480 | 4480 | 0 |
| 627 | 20241219 | 101100 | 350960125 | 4480 | 4480 | 4480 | 4480 | 10 |
| 628 | 20241219 | 101000 | 350915325 | 4445 | 4435 | 4445 | 4435 | 1138 |
| 629 | 20241219 | 100900 | 345866915 | 4435 | 4435 | 4435 | 4435 | 69 |
| 630 | 20241219 | 100800 | 345560900 | 4430 | 4430 | 4430 | 4430 | 0 |
| 631 | 20241219 | 100700 | 345560900 | 4430 | 4435 | 4435 | 4430 | 331 |
| 632 | 20241219 | 100600 | 344094415 | 4435 | 4435 | 4445 | 4435 | 64 |
| 633 | 20241219 | 100500 | 343810245 | 4430 | 4430 | 4430 | 4430 | 0 |
| 634 | 20241219 | 100400 | 343810245 | 4430 | 4430 | 4430 | 4430 | 130 |
| 635 | 20241219 | 100300 | 343234345 | 4440 | 4440 | 4440 | 4440 | 0 |
| 636 | 20241219 | 100200 | 343234345 | 4440 | 4440 | 4440 | 4440 | 51 |
| 637 | 20241219 | 100100 | 343007905 | 4425 | 4440 | 4440 | 4425 | 1150 |
| 638 | 20241219 | 100000 | 337914405 | 4425 | 4425 | 4425 | 4425 | 0 |
| 639 | 20241219 | 095900 | 337914405 | 4425 | 4425 | 4425 | 4415 | 1057 |
| 640 | 20241219 | 095800 | 333237470 | 4425 | 4435 | 4435 | 4425 | 4024 |
| 641 | 20241219 | 095700 | 315418055 | 4435 | 4460 | 4460 | 4435 | 4202 |
| 642 | 20241219 | 095600 | 296720450 | 4460 | 4465 | 4465 | 4460 | 315 |
| 643 | 20241219 | 095500 | 295314900 | 4465 | 4465 | 4465 | 4465 | 0 |
| 644 | 20241219 | 095400 | 295314900 | 4465 | 4480 | 4485 | 4465 | 554 |
| 645 | 20241219 | 095300 | 292833320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 646 | 20241219 | 095200 | 292833320 | 4465 | 4465 | 4465 | 4465 | 1 |
| 647 | 20241219 | 095100 | 292828855 | 4460 | 4460 | 4460 | 4460 | 49 |
| 648 | 20241219 | 095000 | 292610315 | 4460 | 4470 | 4470 | 4460 | 1585 |
| 649 | 20241219 | 094900 | 285530030 | 4490 | 4490 | 4490 | 4490 | 0 |
| 650 | 20241219 | 094800 | 285530030 | 4490 | 4490 | 4490 | 4490 | 5 |
| 651 | 20241219 | 094700 | 285507580 | 4470 | 4470 | 4470 | 4470 | 85 |
| 652 | 20241219 | 094600 | 285127630 | 4495 | 4495 | 4495 | 4495 | 1117 |
| 653 | 20241219 | 094500 | 280106715 | 4475 | 4475 | 4475 | 4475 | 587 |
| 654 | 20241219 | 094400 | 277479890 | 4465 | 4475 | 4475 | 4465 | 5000 |
| 655 | 20241219 | 094300 | 255135965 | 4510 | 4495 | 4510 | 4495 | 561 |
| 656 | 20241219 | 094200 | 252610470 | 4495 | 4475 | 4495 | 4475 | 1009 |
| 657 | 20241219 | 094100 | 248095015 | 4475 | 4505 | 4510 | 4475 | 847 |
| 658 | 20241219 | 094000 | 244298450 | 4505 | 4495 | 4505 | 4495 | 832 |
| 659 | 20241219 | 093900 | 240554400 | 4475 | 4475 | 4475 | 4475 | 2313 |
| 660 | 20241219 | 093800 | 230203725 | 4495 | 4495 | 4495 | 4495 | 71 |
| 661 | 20241219 | 093700 | 229884580 | 4475 | 4480 | 4480 | 4475 | 1361 |
| 662 | 20241219 | 093600 | 223793790 | 4480 | 4485 | 4485 | 4480 | 122 |
| 663 | 20241219 | 093500 | 223247180 | 4515 | 4515 | 4515 | 4515 | 0 |
| 664 | 20241219 | 093400 | 223247180 | 4515 | 4510 | 4515 | 4510 | 800 |
| 665 | 20241219 | 093300 | 219636605 | 4515 | 4515 | 4515 | 4515 | 0 |
| 666 | 20241219 | 093200 | 219636605 | 4515 | 4480 | 4515 | 4470 | 152 |
| 667 | 20241219 | 093100 | 218956835 | 4485 | 4495 | 4495 | 4485 | 668 |
| 668 | 20241219 | 093000 | 215959540 | 4500 | 4500 | 4500 | 4500 | 612 |
| 669 | 20241219 | 092900 | 213205540 | 4500 | 4545 | 4560 | 4500 | 4662 |
| 670 | 20241219 | 092800 | 191995440 | 4545 | 4505 | 4595 | 4505 | 8195 |
| 671 | 20241219 | 092700 | 154742215 | 4500 | 4500 | 4505 | 4500 | 776 |
| 672 | 20241219 | 092600 | 151250005 | 4490 | 4490 | 4490 | 4490 | 259 |
| 673 | 20241219 | 092500 | 150087095 | 4490 | 4490 | 4490 | 4450 | 2030 |
| 674 | 20241219 | 092400 | 141011815 | 4490 | 4500 | 4505 | 4490 | 354 |
| 675 | 20241219 | 092300 | 139419775 | 4500 | 4460 | 4510 | 4460 | 2506 |
| 676 | 20241219 | 092200 | 128143430 | 4460 | 4460 | 4460 | 4415 | 2159 |
| 677 | 20241219 | 092100 | 118586070 | 4460 | 4465 | 4465 | 4460 | 1521 |
| 678 | 20241219 | 092000 | 111797060 | 4480 | 4480 | 4480 | 4460 | 117 |
| 679 | 20241219 | 091900 | 111274820 | 4480 | 4505 | 4505 | 4460 | 240 |
| 680 | 20241219 | 091800 | 110198175 | 4500 | 4480 | 4500 | 4480 | 2554 |
| 681 | 20241219 | 091700 | 98715110 | 4490 | 4430 | 4490 | 4430 | 202 |
| 682 | 20241219 | 091600 | 97809455 | 4480 | 4480 | 4480 | 4480 | 10 |
| 683 | 20241219 | 091500 | 97764655 | 4480 | 4480 | 4480 | 4480 | 5 |
| 684 | 20241219 | 091400 | 97742255 | 4495 | 4495 | 4495 | 4495 | 0 |
| 685 | 20241219 | 091300 | 97742255 | 4495 | 4465 | 4495 | 4465 | 2196 |
| 686 | 20241219 | 091200 | 87914895 | 4465 | 4465 | 4465 | 4430 | 459 |
| 687 | 20241219 | 091100 | 85870190 | 4450 | 4400 | 4450 | 4400 | 851 |
| 688 | 20241219 | 091000 | 82094455 | 4400 | 4380 | 4410 | 4380 | 1796 |
| 689 | 20241219 | 090900 | 74191505 | 4375 | 4345 | 4375 | 4340 | 3371 |
| 690 | 20241219 | 090800 | 59530805 | 4340 | 4365 | 4365 | 4340 | 1539 |
| 691 | 20241219 | 090700 | 52826355 | 4365 | 4365 | 4365 | 4365 | 0 |
| 692 | 20241219 | 090600 | 52826355 | 4365 | 4390 | 4390 | 4350 | 3358 |
| 693 | 20241219 | 090500 | 38136570 | 4400 | 4390 | 4405 | 4390 | 62 |
| 694 | 20241219 | 090400 | 37863865 | 4390 | 4410 | 4410 | 4390 | 1219 |
| 695 | 20241219 | 090300 | 32490235 | 4415 | 4405 | 4415 | 4405 | 110 |
| 696 | 20241219 | 090200 | 32004805 | 4390 | 4340 | 4390 | 4335 | 2991 |
| 697 | 20241219 | 090100 | 18993175 | 4380 | 4375 | 4380 | 4330 | 135 |
| 698 | 20241219 | 090000 | 18405305 | 4380 | 4400 | 4400 | 4330 | 4185 |