33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 200100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 3 | 20241209 | 200000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20241209 | 195900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20241209 | 195800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20241209 | 195700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20241209 | 195600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20241209 | 195500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20241209 | 195400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20241209 | 195300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20241209 | 195200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20241209 | 195100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20241209 | 195000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20241209 | 194900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20241209 | 194800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20241209 | 194700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20241209 | 194600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20241209 | 194500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20241209 | 194400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20241209 | 194300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20241209 | 194200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20241209 | 194100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20241209 | 194000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20241209 | 193900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20241209 | 193800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20241209 | 193700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20241209 | 193600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20241209 | 193500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20241209 | 193400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20241209 | 193300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20241209 | 193200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20241209 | 193100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 33 | 20241209 | 193000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20241209 | 192900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20241209 | 192800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20241209 | 192700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20241209 | 192600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20241209 | 192500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20241209 | 192400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20241209 | 192300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20241209 | 192200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20241209 | 192100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20241209 | 192000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20241209 | 191900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20241209 | 191800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20241209 | 191700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20241209 | 191600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20241209 | 191500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20241209 | 191400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20241209 | 191300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20241209 | 191200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20241209 | 191100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20241209 | 191000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20241209 | 190900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20241209 | 190800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20241209 | 190700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20241209 | 190600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20241209 | 190500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20241209 | 190400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20241209 | 190300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20241209 | 190200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20241209 | 190100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 63 | 20241209 | 190000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20241209 | 185900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20241209 | 185800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20241209 | 185700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20241209 | 185600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20241209 | 185500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20241209 | 185400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20241209 | 185300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20241209 | 185200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20241209 | 185100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20241209 | 185000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20241209 | 184900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20241209 | 184800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20241209 | 184700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20241209 | 184600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20241209 | 184500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20241209 | 184400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20241209 | 184300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20241209 | 184200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20241209 | 184100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20241209 | 184000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20241209 | 183900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20241209 | 183800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20241209 | 183700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20241209 | 183600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20241209 | 183500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20241209 | 183400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20241209 | 183300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20241209 | 183200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20241209 | 183100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 93 | 20241209 | 183000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20241209 | 182900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20241209 | 182800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20241209 | 182700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20241209 | 182600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20241209 | 182500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20241209 | 182400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20241209 | 182300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20241209 | 182200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20241209 | 182100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20241209 | 182000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20241209 | 181900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20241209 | 181800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20241209 | 181700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20241209 | 181600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20241209 | 181500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20241209 | 181400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20241209 | 181300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20241209 | 181200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20241209 | 181100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20241209 | 181000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20241209 | 180900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20241209 | 180800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20241209 | 180700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20241209 | 180600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20241209 | 180500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20241209 | 180400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20241209 | 180300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20241209 | 180200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20241209 | 180100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 123 | 20241209 | 180000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20241209 | 175900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20241209 | 175800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20241209 | 175700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20241209 | 175600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20241209 | 175500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20241209 | 175400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20241209 | 175300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20241209 | 175200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20241209 | 175100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20241209 | 175000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20241209 | 174900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20241209 | 174800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20241209 | 174700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20241209 | 174600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20241209 | 174500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20241209 | 174400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20241209 | 174300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20241209 | 174200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20241209 | 174100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20241209 | 174000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20241209 | 173900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20241209 | 173800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20241209 | 173700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20241209 | 173600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20241209 | 173500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20241209 | 173400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20241209 | 173300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20241209 | 173200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20241209 | 173100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 153 | 20241209 | 173000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20241209 | 172900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20241209 | 172800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20241209 | 172700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20241209 | 172600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20241209 | 172500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20241209 | 172400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20241209 | 172300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20241209 | 172200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20241209 | 172100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20241209 | 172000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20241209 | 171900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20241209 | 171800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20241209 | 171700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20241209 | 171600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20241209 | 171500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20241209 | 171400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20241209 | 171300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20241209 | 171200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20241209 | 171100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20241209 | 171000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20241209 | 170900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20241209 | 170800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20241209 | 170700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20241209 | 170600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20241209 | 170500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20241209 | 170400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20241209 | 170300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20241209 | 170200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20241209 | 170100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 183 | 20241209 | 170000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20241209 | 165900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20241209 | 165800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20241209 | 165700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20241209 | 165600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20241209 | 165500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20241209 | 165400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20241209 | 165300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20241209 | 165200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20241209 | 165100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20241209 | 165000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20241209 | 164900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20241209 | 164800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20241209 | 164700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20241209 | 164600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20241209 | 164500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20241209 | 164400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20241209 | 164300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20241209 | 164200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20241209 | 164100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20241209 | 164000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20241209 | 163900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20241209 | 163800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20241209 | 163700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20241209 | 163600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20241209 | 163500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20241209 | 163400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20241209 | 163300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20241209 | 163200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20241209 | 163100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 213 | 20241209 | 163000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20241209 | 162900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20241209 | 162800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20241209 | 162700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20241209 | 162600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20241209 | 162500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20241209 | 162400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20241209 | 162300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20241209 | 162200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20241209 | 162100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20241209 | 162000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20241209 | 161900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20241209 | 161800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20241209 | 161700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20241209 | 161600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 228 | 20241209 | 161500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 229 | 20241209 | 161400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 230 | 20241209 | 161300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 231 | 20241209 | 161200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 232 | 20241209 | 161100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 233 | 20241209 | 161000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 234 | 20241209 | 160900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 235 | 20241209 | 160800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 236 | 20241209 | 160700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 237 | 20241209 | 160600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 238 | 20241209 | 160500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 239 | 20241209 | 160400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 240 | 20241209 | 160300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20241209 | 160200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20241209 | 160100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 243 | 20241209 | 160000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 244 | 20241209 | 155900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 245 | 20241209 | 155800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20241209 | 155700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20241209 | 155600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20241209 | 155500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 249 | 20241209 | 155400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 250 | 20241209 | 155300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 251 | 20241209 | 155200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 252 | 20241209 | 155100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 253 | 20241209 | 155000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 254 | 20241209 | 154900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 255 | 20241209 | 154800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 256 | 20241209 | 154700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 257 | 20241209 | 154600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 258 | 20241209 | 154500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 259 | 20241209 | 154400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 260 | 20241209 | 154300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 261 | 20241209 | 154200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 262 | 20241209 | 154100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 263 | 20241209 | 154000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 264 | 20241209 | 153900 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 265 | 20241209 | 153800 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 266 | 20241209 | 153700 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 267 | 20241209 | 153600 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 268 | 20241209 | 153500 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 269 | 20241209 | 153400 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 270 | 20241209 | 153300 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 271 | 20241209 | 153200 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 272 | 20241209 | 153100 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 273 | 20241209 | 153000 | 2522313535 | 3460 | 3460 | 3460 | 3460 | 28359 |
| 274 | 20241209 | 152900 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 275 | 20241209 | 152800 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 276 | 20241209 | 152700 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 277 | 20241209 | 152600 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 278 | 20241209 | 152500 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 279 | 20241209 | 152400 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 280 | 20241209 | 152300 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 281 | 20241209 | 152200 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 282 | 20241209 | 152100 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 283 | 20241209 | 152000 | 2424191395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 284 | 20241209 | 151900 | 2424191395 | 3470 | 3470 | 3470 | 3460 | 1683 |
| 285 | 20241209 | 151800 | 2418358920 | 3470 | 3470 | 3470 | 3460 | 3839 |
| 286 | 20241209 | 151700 | 2405050455 | 3470 | 3465 | 3470 | 3465 | 1267 |
| 287 | 20241209 | 151600 | 2400660040 | 3470 | 3465 | 3470 | 3465 | 6246 |
| 288 | 20241209 | 151500 | 2378999920 | 3470 | 3475 | 3475 | 3465 | 5602 |
| 289 | 20241209 | 151400 | 2359565390 | 3475 | 3475 | 3475 | 3470 | 212 |
| 290 | 20241209 | 151300 | 2358828940 | 3475 | 3470 | 3475 | 3470 | 3709 |
| 291 | 20241209 | 151200 | 2345957300 | 3475 | 3475 | 3480 | 3475 | 2375 |
| 292 | 20241209 | 151100 | 2337703265 | 3470 | 3480 | 3480 | 3470 | 2790 |
| 293 | 20241209 | 151000 | 2328013150 | 3480 | 3485 | 3485 | 3475 | 265 |
| 294 | 20241209 | 150900 | 2327091440 | 3485 | 3480 | 3485 | 3480 | 2723 |
| 295 | 20241209 | 150800 | 2317612030 | 3485 | 3480 | 3485 | 3480 | 276 |
| 296 | 20241209 | 150700 | 2316651200 | 3485 | 3485 | 3490 | 3485 | 299 |
| 297 | 20241209 | 150600 | 2315609160 | 3490 | 3485 | 3490 | 3485 | 579 |
| 298 | 20241209 | 150500 | 2313588550 | 3490 | 3490 | 3490 | 3490 | 178 |
| 299 | 20241209 | 150400 | 2312967330 | 3490 | 3490 | 3490 | 3475 | 3411 |
| 300 | 20241209 | 150300 | 2301087820 | 3490 | 3485 | 3490 | 3480 | 559 |
| 301 | 20241209 | 150200 | 2299138875 | 3490 | 3495 | 3495 | 3490 | 420 |
| 302 | 20241209 | 150100 | 2297671830 | 3495 | 3480 | 3495 | 3480 | 10283 |
| 303 | 20241209 | 150000 | 2261840825 | 3480 | 3480 | 3480 | 3480 | 103 |
| 304 | 20241209 | 145900 | 2261482385 | 3480 | 3475 | 3485 | 3475 | 619 |
| 305 | 20241209 | 145800 | 2259330490 | 3485 | 3485 | 3485 | 3485 | 113 |
| 306 | 20241209 | 145700 | 2258936685 | 3485 | 3480 | 3485 | 3475 | 1146 |
| 307 | 20241209 | 145600 | 2254949610 | 3480 | 3485 | 3490 | 3480 | 975 |
| 308 | 20241209 | 145500 | 2251552455 | 3490 | 3490 | 3490 | 3490 | 1 |
| 309 | 20241209 | 145400 | 2251548965 | 3490 | 3480 | 3490 | 3480 | 3062 |
| 310 | 20241209 | 145300 | 2240886870 | 3480 | 3475 | 3480 | 3470 | 1570 |
| 311 | 20241209 | 145200 | 2235428530 | 3480 | 3480 | 3485 | 3475 | 190 |
| 312 | 20241209 | 145100 | 2234766940 | 3480 | 3475 | 3480 | 3475 | 1063 |
| 313 | 20241209 | 145000 | 2231073000 | 3475 | 3485 | 3485 | 3475 | 214 |
| 314 | 20241209 | 144900 | 2230327530 | 3485 | 3470 | 3485 | 3470 | 1857 |
| 315 | 20241209 | 144800 | 2223878140 | 3475 | 3480 | 3485 | 3470 | 2914 |
| 316 | 20241209 | 144700 | 2213758350 | 3485 | 3480 | 3485 | 3475 | 3058 |
| 317 | 20241209 | 144600 | 2203123490 | 3485 | 3480 | 3485 | 3480 | 1026 |
| 318 | 20241209 | 144500 | 2199549905 | 3485 | 3480 | 3485 | 3480 | 812 |
| 319 | 20241209 | 144400 | 2196723135 | 3485 | 3485 | 3485 | 3480 | 141 |
| 320 | 20241209 | 144300 | 2196231755 | 3480 | 3485 | 3485 | 3480 | 792 |
| 321 | 20241209 | 144200 | 2193475110 | 3490 | 3490 | 3490 | 3490 | 108 |
| 322 | 20241209 | 144100 | 2193098190 | 3490 | 3490 | 3495 | 3480 | 1413 |
| 323 | 20241209 | 144000 | 2188172675 | 3495 | 3490 | 3495 | 3490 | 1986 |
| 324 | 20241209 | 143900 | 2181240720 | 3490 | 3490 | 3490 | 3490 | 436 |
| 325 | 20241209 | 143800 | 2179719080 | 3490 | 3490 | 3490 | 3490 | 803 |
| 326 | 20241209 | 143700 | 2176916610 | 3490 | 3495 | 3495 | 3485 | 363 |
| 327 | 20241209 | 143600 | 2175650735 | 3490 | 3490 | 3490 | 3490 | 800 |
| 328 | 20241209 | 143500 | 2172858735 | 3490 | 3485 | 3495 | 3480 | 1525 |
| 329 | 20241209 | 143400 | 2167541925 | 3495 | 3500 | 3500 | 3480 | 1090 |
| 330 | 20241209 | 143300 | 2163746170 | 3480 | 3495 | 3500 | 3480 | 11981 |
| 331 | 20241209 | 143200 | 2121975405 | 3500 | 3500 | 3500 | 3500 | 0 |
| 332 | 20241209 | 143100 | 2121975405 | 3500 | 3505 | 3505 | 3500 | 109 |
| 333 | 20241209 | 143000 | 2121593895 | 3505 | 3505 | 3505 | 3500 | 513 |
| 334 | 20241209 | 142900 | 2119798330 | 3500 | 3500 | 3505 | 3500 | 894 |
| 335 | 20241209 | 142800 | 2116669325 | 3505 | 3500 | 3505 | 3495 | 352 |
| 336 | 20241209 | 142700 | 2115437340 | 3510 | 3510 | 3510 | 3510 | 90 |
| 337 | 20241209 | 142600 | 2115121440 | 3510 | 3505 | 3510 | 3505 | 273 |
| 338 | 20241209 | 142500 | 2114164560 | 3505 | 3505 | 3505 | 3500 | 1912 |
| 339 | 20241209 | 142400 | 2107470000 | 3510 | 3505 | 3510 | 3500 | 2580 |
| 340 | 20241209 | 142300 | 2098429095 | 3505 | 3505 | 3505 | 3505 | 700 |
| 341 | 20241209 | 142200 | 2095975595 | 3510 | 3510 | 3510 | 3510 | 629 |
| 342 | 20241209 | 142100 | 2093767805 | 3505 | 3515 | 3515 | 3505 | 152 |
| 343 | 20241209 | 142000 | 2093234630 | 3510 | 3515 | 3515 | 3510 | 29 |
| 344 | 20241209 | 141900 | 2093132810 | 3510 | 3510 | 3510 | 3510 | 100 |
| 345 | 20241209 | 141800 | 2092781810 | 3510 | 3515 | 3515 | 3510 | 1010 |
| 346 | 20241209 | 141700 | 2089236700 | 3510 | 3510 | 3510 | 3510 | 563 |
| 347 | 20241209 | 141600 | 2087260570 | 3510 | 3510 | 3510 | 3510 | 16 |
| 348 | 20241209 | 141500 | 2087204410 | 3510 | 3505 | 3510 | 3505 | 1171 |
| 349 | 20241209 | 141400 | 2083099200 | 3505 | 3515 | 3515 | 3505 | 36 |
| 350 | 20241209 | 141300 | 2082972800 | 3515 | 3515 | 3515 | 3515 | 6 |
| 351 | 20241209 | 141200 | 2082951710 | 3510 | 3510 | 3510 | 3505 | 2382 |
| 352 | 20241209 | 141100 | 2074592890 | 3500 | 3500 | 3500 | 3500 | 168 |
| 353 | 20241209 | 141000 | 2074004890 | 3505 | 3505 | 3505 | 3505 | 32 |
| 354 | 20241209 | 140900 | 2073892730 | 3505 | 3500 | 3510 | 3500 | 900 |
| 355 | 20241209 | 140800 | 2070740685 | 3495 | 3495 | 3495 | 3495 | 350 |
| 356 | 20241209 | 140700 | 2069517435 | 3495 | 3510 | 3515 | 3490 | 1869 |
| 357 | 20241209 | 140600 | 2062969570 | 3510 | 3510 | 3510 | 3510 | 715 |
| 358 | 20241209 | 140500 | 2060459920 | 3505 | 3510 | 3510 | 3505 | 164 |
| 359 | 20241209 | 140400 | 2059884985 | 3515 | 3510 | 3515 | 3510 | 8 |
| 360 | 20241209 | 140300 | 2059856875 | 3515 | 3505 | 3515 | 3505 | 1054 |
| 361 | 20241209 | 140200 | 2056162390 | 3510 | 3510 | 3510 | 3510 | 254 |
| 362 | 20241209 | 140100 | 2055270850 | 3510 | 3515 | 3515 | 3510 | 650 |
| 363 | 20241209 | 140000 | 2052989345 | 3510 | 3515 | 3515 | 3510 | 123 |
| 364 | 20241209 | 135900 | 2052557010 | 3520 | 3520 | 3520 | 3515 | 150 |
| 365 | 20241209 | 135800 | 2052029110 | 3520 | 3520 | 3520 | 3520 | 41 |
| 366 | 20241209 | 135700 | 2051884790 | 3515 | 3515 | 3515 | 3515 | 120 |
| 367 | 20241209 | 135600 | 2051462990 | 3520 | 3520 | 3520 | 3520 | 27 |
| 368 | 20241209 | 135500 | 2051367950 | 3520 | 3520 | 3520 | 3520 | 270 |
| 369 | 20241209 | 135400 | 2050417550 | 3520 | 3515 | 3520 | 3515 | 402 |
| 370 | 20241209 | 135300 | 2049003250 | 3515 | 3505 | 3515 | 3505 | 5322 |
| 371 | 20241209 | 135200 | 2030324135 | 3505 | 3505 | 3505 | 3505 | 77 |
| 372 | 20241209 | 135100 | 2030054250 | 3505 | 3500 | 3505 | 3490 | 1186 |
| 373 | 20241209 | 135000 | 2025902405 | 3500 | 3500 | 3500 | 3500 | 440 |
| 374 | 20241209 | 134900 | 2024362405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 375 | 20241209 | 134800 | 2024362405 | 3510 | 3510 | 3510 | 3510 | 2 |
| 376 | 20241209 | 134700 | 2024355385 | 3490 | 3495 | 3510 | 3490 | 3543 |
| 377 | 20241209 | 134600 | 2011986855 | 3520 | 3520 | 3520 | 3490 | 4970 |
| 378 | 20241209 | 134500 | 1994575160 | 3520 | 3520 | 3520 | 3520 | 2878 |
| 379 | 20241209 | 134400 | 1984444600 | 3525 | 3525 | 3525 | 3525 | 878 |
| 380 | 20241209 | 134300 | 1981349650 | 3525 | 3525 | 3525 | 3525 | 138 |
| 381 | 20241209 | 134200 | 1980863200 | 3510 | 3530 | 3530 | 3510 | 1530 |
| 382 | 20241209 | 134100 | 1975486560 | 3530 | 3530 | 3530 | 3530 | 84 |
| 383 | 20241209 | 134000 | 1975190040 | 3530 | 3530 | 3530 | 3530 | 13 |
| 384 | 20241209 | 133900 | 1975144150 | 3530 | 3530 | 3530 | 3530 | 1 |
| 385 | 20241209 | 133800 | 1975140620 | 3515 | 3515 | 3515 | 3515 | 30 |
| 386 | 20241209 | 133700 | 1975035170 | 3515 | 3515 | 3515 | 3515 | 1 |
| 387 | 20241209 | 133600 | 1975031655 | 3530 | 3515 | 3530 | 3515 | 106 |
| 388 | 20241209 | 133500 | 1974659005 | 3515 | 3515 | 3515 | 3510 | 4643 |
| 389 | 20241209 | 133400 | 1958348120 | 3515 | 3530 | 3535 | 3515 | 2196 |
| 390 | 20241209 | 133300 | 1950626055 | 3535 | 3535 | 3535 | 3535 | 0 |
| 391 | 20241209 | 133200 | 1950626055 | 3535 | 3535 | 3535 | 3535 | 0 |
| 392 | 20241209 | 133100 | 1950626055 | 3535 | 3520 | 3535 | 3520 | 2 |
| 393 | 20241209 | 133000 | 1950619000 | 3535 | 3520 | 3535 | 3520 | 191 |
| 394 | 20241209 | 132900 | 1949946665 | 3530 | 3535 | 3535 | 3530 | 150 |
| 395 | 20241209 | 132800 | 1949416915 | 3535 | 3535 | 3535 | 3525 | 951 |
| 396 | 20241209 | 132700 | 1946064590 | 3540 | 3540 | 3540 | 3540 | 0 |
| 397 | 20241209 | 132600 | 1946064590 | 3540 | 3535 | 3540 | 3535 | 401 |
| 398 | 20241209 | 132500 | 1944645550 | 3540 | 3530 | 3540 | 3530 | 2 |
| 399 | 20241209 | 132400 | 1944638480 | 3525 | 3535 | 3535 | 3525 | 322 |
| 400 | 20241209 | 132300 | 1943501090 | 3535 | 3535 | 3535 | 3535 | 21 |
| 401 | 20241209 | 132200 | 1943426855 | 3535 | 3535 | 3535 | 3535 | 60 |
| 402 | 20241209 | 132100 | 1943214755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 403 | 20241209 | 132000 | 1943214755 | 3535 | 3535 | 3535 | 3535 | 12 |
| 404 | 20241209 | 131900 | 1943172335 | 3535 | 3535 | 3535 | 3535 | 10 |
| 405 | 20241209 | 131800 | 1943136985 | 3535 | 3530 | 3535 | 3530 | 513 |
| 406 | 20241209 | 131700 | 1941323585 | 3530 | 3530 | 3530 | 3530 | 538 |
| 407 | 20241209 | 131600 | 1939424445 | 3530 | 3520 | 3530 | 3520 | 145 |
| 408 | 20241209 | 131500 | 1938912705 | 3530 | 3530 | 3530 | 3530 | 100 |
| 409 | 20241209 | 131400 | 1938559705 | 3530 | 3510 | 3530 | 3510 | 931 |
| 410 | 20241209 | 131300 | 1935284990 | 3520 | 3520 | 3520 | 3520 | 4 |
| 411 | 20241209 | 131200 | 1935270910 | 3520 | 3520 | 3520 | 3520 | 1 |
| 412 | 20241209 | 131100 | 1935267390 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20241209 | 131000 | 1935267390 | 3520 | 3520 | 3520 | 3510 | 293 |
| 414 | 20241209 | 130900 | 1934238935 | 3510 | 3510 | 3510 | 3510 | 10 |
| 415 | 20241209 | 130800 | 1934203835 | 3520 | 3520 | 3520 | 3520 | 2 |
| 416 | 20241209 | 130700 | 1934196795 | 3520 | 3520 | 3520 | 3520 | 578 |
| 417 | 20241209 | 130600 | 1932162235 | 3520 | 3510 | 3520 | 3510 | 212 |
| 418 | 20241209 | 130500 | 1931418105 | 3510 | 3510 | 3520 | 3510 | 549 |
| 419 | 20241209 | 130400 | 1929489910 | 3510 | 3505 | 3510 | 3505 | 1238 |
| 420 | 20241209 | 130300 | 1925149530 | 3510 | 3495 | 3510 | 3495 | 1455 |
| 421 | 20241209 | 130200 | 1920059075 | 3500 | 3490 | 3500 | 3485 | 2547 |
| 422 | 20241209 | 130100 | 1911173100 | 3495 | 3500 | 3500 | 3495 | 2088 |
| 423 | 20241209 | 130000 | 1903875040 | 3500 | 3505 | 3505 | 3500 | 933 |
| 424 | 20241209 | 125900 | 1900609490 | 3505 | 3500 | 3505 | 3500 | 10 |
| 425 | 20241209 | 125800 | 1900574465 | 3505 | 3505 | 3505 | 3500 | 102 |
| 426 | 20241209 | 125700 | 1900217455 | 3505 | 3505 | 3505 | 3505 | 10 |
| 427 | 20241209 | 125600 | 1900182405 | 3505 | 3505 | 3505 | 3500 | 55 |
| 428 | 20241209 | 125500 | 1899989645 | 3505 | 3505 | 3505 | 3505 | 271 |
| 429 | 20241209 | 125400 | 1899039790 | 3505 | 3500 | 3505 | 3500 | 3701 |
| 430 | 20241209 | 125300 | 1886072790 | 3500 | 3505 | 3505 | 3500 | 90 |
| 431 | 20241209 | 125200 | 1885757540 | 3505 | 3500 | 3505 | 3500 | 306 |
| 432 | 20241209 | 125100 | 1884686520 | 3505 | 3505 | 3505 | 3505 | 100 |
| 433 | 20241209 | 125000 | 1884336020 | 3510 | 3505 | 3510 | 3505 | 52 |
| 434 | 20241209 | 124900 | 1884153750 | 3505 | 3510 | 3515 | 3505 | 1401 |
| 435 | 20241209 | 124800 | 1879242985 | 3510 | 3510 | 3510 | 3510 | 126 |
| 436 | 20241209 | 124700 | 1878800725 | 3520 | 3520 | 3520 | 3520 | 0 |
| 437 | 20241209 | 124600 | 1878800725 | 3520 | 3515 | 3520 | 3515 | 4 |
| 438 | 20241209 | 124500 | 1878786650 | 3510 | 3510 | 3520 | 3510 | 556 |
| 439 | 20241209 | 124400 | 1876835080 | 3510 | 3515 | 3515 | 3510 | 1182 |
| 440 | 20241209 | 124300 | 1872685350 | 3520 | 3510 | 3520 | 3510 | 257 |
| 441 | 20241209 | 124200 | 1871781065 | 3520 | 3520 | 3520 | 3515 | 3 |
| 442 | 20241209 | 124100 | 1871770510 | 3515 | 3510 | 3515 | 3510 | 1233 |
| 443 | 20241209 | 124000 | 1867441015 | 3515 | 3510 | 3515 | 3510 | 4 |
| 444 | 20241209 | 123900 | 1867426960 | 3515 | 3515 | 3515 | 3515 | 15 |
| 445 | 20241209 | 123800 | 1867374235 | 3515 | 3515 | 3515 | 3510 | 252 |
| 446 | 20241209 | 123700 | 1866489205 | 3510 | 3515 | 3515 | 3510 | 267 |
| 447 | 20241209 | 123600 | 1865552025 | 3515 | 3515 | 3515 | 3515 | 387 |
| 448 | 20241209 | 123500 | 1864191720 | 3515 | 3520 | 3520 | 3515 | 23 |
| 449 | 20241209 | 123400 | 1864110860 | 3520 | 3520 | 3520 | 3520 | 0 |
| 450 | 20241209 | 123300 | 1864110860 | 3520 | 3520 | 3520 | 3520 | 44 |
| 451 | 20241209 | 123200 | 1863955980 | 3515 | 3510 | 3515 | 3510 | 304 |
| 452 | 20241209 | 123100 | 1862888440 | 3510 | 3520 | 3520 | 3510 | 37 |
| 453 | 20241209 | 123000 | 1862758540 | 3520 | 3520 | 3520 | 3520 | 12 |
| 454 | 20241209 | 122900 | 1862716300 | 3515 | 3525 | 3525 | 3515 | 621 |
| 455 | 20241209 | 122800 | 1860531915 | 3525 | 3525 | 3525 | 3525 | 125 |
| 456 | 20241209 | 122700 | 1860091290 | 3525 | 3525 | 3525 | 3525 | 30 |
| 457 | 20241209 | 122600 | 1859985540 | 3525 | 3525 | 3525 | 3525 | 0 |
| 458 | 20241209 | 122500 | 1859985540 | 3525 | 3525 | 3525 | 3525 | 1 |
| 459 | 20241209 | 122400 | 1859982015 | 3510 | 3515 | 3515 | 3510 | 250 |
| 460 | 20241209 | 122300 | 1859104330 | 3515 | 3515 | 3515 | 3515 | 203 |
| 461 | 20241209 | 122200 | 1858390785 | 3520 | 3525 | 3525 | 3520 | 42 |
| 462 | 20241209 | 122100 | 1858242935 | 3535 | 3525 | 3535 | 3515 | 1967 |
| 463 | 20241209 | 122000 | 1851317630 | 3530 | 3530 | 3535 | 3530 | 1272 |
| 464 | 20241209 | 121900 | 1846827465 | 3540 | 3540 | 3540 | 3540 | 25 |
| 465 | 20241209 | 121800 | 1846738965 | 3540 | 3540 | 3540 | 3540 | 2 |
| 466 | 20241209 | 121700 | 1846731885 | 3535 | 3540 | 3540 | 3530 | 304 |
| 467 | 20241209 | 121600 | 1845657745 | 3540 | 3540 | 3540 | 3540 | 10 |
| 468 | 20241209 | 121500 | 1845622345 | 3540 | 3535 | 3540 | 3535 | 264 |
| 469 | 20241209 | 121400 | 1844689100 | 3530 | 3530 | 3530 | 3530 | 208 |
| 470 | 20241209 | 121300 | 1843954860 | 3530 | 3535 | 3535 | 3530 | 105 |
| 471 | 20241209 | 121200 | 1843583710 | 3530 | 3530 | 3530 | 3530 | 381 |
| 472 | 20241209 | 121100 | 1842238780 | 3530 | 3530 | 3530 | 3530 | 137 |
| 473 | 20241209 | 121000 | 1841755170 | 3530 | 3525 | 3530 | 3525 | 7 |
| 474 | 20241209 | 120900 | 1841730485 | 3525 | 3530 | 3530 | 3520 | 212 |
| 475 | 20241209 | 120800 | 1840982220 | 3530 | 3515 | 3530 | 3515 | 1916 |
| 476 | 20241209 | 120700 | 1834236050 | 3515 | 3515 | 3515 | 3515 | 944 |
| 477 | 20241209 | 120600 | 1830917890 | 3515 | 3510 | 3515 | 3510 | 536 |
| 478 | 20241209 | 120500 | 1829036245 | 3515 | 3510 | 3515 | 3510 | 34 |
| 479 | 20241209 | 120400 | 1828916900 | 3510 | 3510 | 3510 | 3505 | 1060 |
| 480 | 20241209 | 120300 | 1825201300 | 3510 | 3505 | 3510 | 3505 | 11 |
| 481 | 20241209 | 120200 | 1825162695 | 3510 | 3510 | 3510 | 3505 | 16 |
| 482 | 20241209 | 120100 | 1825106560 | 3505 | 3500 | 3505 | 3500 | 751 |
| 483 | 20241209 | 120000 | 1822478055 | 3500 | 3500 | 3510 | 3495 | 2305 |
| 484 | 20241209 | 115900 | 1814411065 | 3510 | 3505 | 3510 | 3500 | 1647 |
| 485 | 20241209 | 115800 | 1808646550 | 3500 | 3515 | 3515 | 3500 | 571 |
| 486 | 20241209 | 115700 | 1806643755 | 3500 | 3520 | 3520 | 3500 | 19184 |
| 487 | 20241209 | 115600 | 1739440925 | 3520 | 3520 | 3520 | 3520 | 1 |
| 488 | 20241209 | 115500 | 1739437405 | 3520 | 3515 | 3520 | 3515 | 92 |
| 489 | 20241209 | 115400 | 1739113570 | 3520 | 3525 | 3525 | 3520 | 1202 |
| 490 | 20241209 | 115300 | 1734881525 | 3525 | 3525 | 3525 | 3525 | 1 |
| 491 | 20241209 | 115200 | 1734878000 | 3520 | 3520 | 3525 | 3520 | 391 |
| 492 | 20241209 | 115100 | 1733501675 | 3525 | 3525 | 3525 | 3520 | 520 |
| 493 | 20241209 | 115000 | 1731669455 | 3530 | 3530 | 3545 | 3530 | 1558 |
| 494 | 20241209 | 114900 | 1726169700 | 3535 | 3535 | 3535 | 3535 | 100 |
| 495 | 20241209 | 114800 | 1725816200 | 3545 | 3545 | 3545 | 3545 | 51 |
| 496 | 20241209 | 114700 | 1725635405 | 3545 | 3545 | 3545 | 3545 | 0 |
| 497 | 20241209 | 114600 | 1725635405 | 3545 | 3545 | 3545 | 3545 | 1 |
| 498 | 20241209 | 114500 | 1725631860 | 3535 | 3535 | 3545 | 3535 | 202 |
| 499 | 20241209 | 114400 | 1724917430 | 3545 | 3545 | 3545 | 3530 | 121 |
| 500 | 20241209 | 114300 | 1724489985 | 3535 | 3545 | 3545 | 3530 | 453 |
| 501 | 20241209 | 114200 | 1722890850 | 3530 | 3530 | 3530 | 3530 | 100 |
| 502 | 20241209 | 114100 | 1722537850 | 3545 | 3545 | 3545 | 3545 | 101 |
| 503 | 20241209 | 114000 | 1722179805 | 3545 | 3545 | 3545 | 3540 | 44 |
| 504 | 20241209 | 113900 | 1722023830 | 3545 | 3530 | 3545 | 3530 | 150 |
| 505 | 20241209 | 113800 | 1721493865 | 3545 | 3535 | 3545 | 3530 | 734 |
| 506 | 20241209 | 113700 | 1718902030 | 3535 | 3535 | 3545 | 3535 | 192 |
| 507 | 20241209 | 113600 | 1718223240 | 3545 | 3535 | 3545 | 3535 | 27 |
| 508 | 20241209 | 113500 | 1718127775 | 3535 | 3550 | 3550 | 3535 | 44 |
| 509 | 20241209 | 113400 | 1717972050 | 3535 | 3545 | 3550 | 3530 | 2071 |
| 510 | 20241209 | 113300 | 1710655885 | 3535 | 3535 | 3540 | 3535 | 637 |
| 511 | 20241209 | 113200 | 1708404085 | 3530 | 3525 | 3530 | 3525 | 613 |
| 512 | 20241209 | 113100 | 1706240755 | 3525 | 3525 | 3525 | 3520 | 281 |
| 513 | 20241209 | 113000 | 1705251445 | 3525 | 3530 | 3530 | 3525 | 109 |
| 514 | 20241209 | 112900 | 1704867200 | 3530 | 3525 | 3530 | 3525 | 563 |
| 515 | 20241209 | 112800 | 1702882325 | 3530 | 3535 | 3535 | 3530 | 1101 |
| 516 | 20241209 | 112700 | 1698995790 | 3530 | 3530 | 3530 | 3530 | 369 |
| 517 | 20241209 | 112600 | 1697693220 | 3530 | 3525 | 3530 | 3525 | 1001 |
| 518 | 20241209 | 112500 | 1694164690 | 3525 | 3530 | 3530 | 3525 | 329 |
| 519 | 20241209 | 112400 | 1693004075 | 3535 | 3535 | 3535 | 3535 | 140 |
| 520 | 20241209 | 112300 | 1692509175 | 3535 | 3540 | 3540 | 3530 | 2642 |
| 521 | 20241209 | 112200 | 1683174345 | 3540 | 3550 | 3550 | 3540 | 923 |
| 522 | 20241209 | 112100 | 1679903585 | 3555 | 3555 | 3555 | 3555 | 10 |
| 523 | 20241209 | 112000 | 1679868035 | 3555 | 3550 | 3555 | 3550 | 1482 |
| 524 | 20241209 | 111900 | 1674606925 | 3555 | 3560 | 3560 | 3555 | 41 |
| 525 | 20241209 | 111800 | 1674461165 | 3560 | 3555 | 3560 | 3555 | 997 |
| 526 | 20241209 | 111700 | 1670916810 | 3560 | 3555 | 3560 | 3555 | 111 |
| 527 | 20241209 | 111600 | 1670521950 | 3560 | 3555 | 3560 | 3555 | 828 |
| 528 | 20241209 | 111500 | 1667576795 | 3550 | 3550 | 3560 | 3550 | 1096 |
| 529 | 20241209 | 111400 | 1663683700 | 3550 | 3550 | 3550 | 3550 | 2996 |
| 530 | 20241209 | 111300 | 1653047900 | 3550 | 3540 | 3550 | 3530 | 1645 |
| 531 | 20241209 | 111200 | 1647217990 | 3540 | 3540 | 3540 | 3540 | 2000 |
| 532 | 20241209 | 111100 | 1640137990 | 3540 | 3525 | 3540 | 3525 | 1025 |
| 533 | 20241209 | 111000 | 1636513230 | 3525 | 3540 | 3540 | 3525 | 3237 |
| 534 | 20241209 | 110900 | 1625072985 | 3535 | 3520 | 3535 | 3520 | 4276 |
| 535 | 20241209 | 110800 | 1609992970 | 3525 | 3525 | 3525 | 3525 | 1 |
| 536 | 20241209 | 110700 | 1609989445 | 3520 | 3515 | 3520 | 3515 | 4 |
| 537 | 20241209 | 110600 | 1609975370 | 3520 | 3525 | 3530 | 3515 | 2286 |
| 538 | 20241209 | 110500 | 1601931360 | 3525 | 3535 | 3535 | 3520 | 817 |
| 539 | 20241209 | 110400 | 1599052845 | 3530 | 3530 | 3530 | 3530 | 229 |
| 540 | 20241209 | 110300 | 1598244475 | 3530 | 3520 | 3530 | 3515 | 3643 |
| 541 | 20241209 | 110200 | 1585414415 | 3520 | 3525 | 3525 | 3520 | 511 |
| 542 | 20241209 | 110100 | 1583615630 | 3525 | 3525 | 3525 | 3525 | 50 |
| 543 | 20241209 | 110000 | 1583439380 | 3525 | 3515 | 3525 | 3505 | 6133 |
| 544 | 20241209 | 105900 | 1561889830 | 3515 | 3520 | 3520 | 3505 | 1423 |
| 545 | 20241209 | 105800 | 1556886695 | 3515 | 3510 | 3515 | 3505 | 1701 |
| 546 | 20241209 | 105700 | 1550920770 | 3520 | 3520 | 3520 | 3520 | 16 |
| 547 | 20241209 | 105600 | 1550864450 | 3505 | 3510 | 3520 | 3505 | 3465 |
| 548 | 20241209 | 105500 | 1538716115 | 3525 | 3520 | 3525 | 3510 | 246 |
| 549 | 20241209 | 105400 | 1537852590 | 3520 | 3515 | 3520 | 3515 | 215 |
| 550 | 20241209 | 105300 | 1537096710 | 3520 | 3520 | 3520 | 3515 | 726 |
| 551 | 20241209 | 105200 | 1534541195 | 3525 | 3530 | 3535 | 3525 | 954 |
| 552 | 20241209 | 105100 | 1531176785 | 3535 | 3540 | 3540 | 3535 | 70 |
| 553 | 20241209 | 105000 | 1530929285 | 3540 | 3540 | 3545 | 3540 | 979 |
| 554 | 20241209 | 104900 | 1527463620 | 3540 | 3535 | 3540 | 3535 | 67 |
| 555 | 20241209 | 104800 | 1527226495 | 3540 | 3540 | 3540 | 3540 | 1 |
| 556 | 20241209 | 104700 | 1527222955 | 3530 | 3530 | 3530 | 3530 | 541 |
| 557 | 20241209 | 104600 | 1525313225 | 3535 | 3540 | 3545 | 3535 | 845 |
| 558 | 20241209 | 104500 | 1522322215 | 3540 | 3545 | 3545 | 3540 | 273 |
| 559 | 20241209 | 104400 | 1521354595 | 3545 | 3545 | 3545 | 3545 | 279 |
| 560 | 20241209 | 104300 | 1520365540 | 3545 | 3540 | 3545 | 3530 | 252 |
| 561 | 20241209 | 104200 | 1519473955 | 3545 | 3545 | 3545 | 3530 | 1080 |
| 562 | 20241209 | 104100 | 1515653215 | 3525 | 3540 | 3540 | 3525 | 2846 |
| 563 | 20241209 | 104000 | 1505602845 | 3545 | 3545 | 3545 | 3545 | 981 |
| 564 | 20241209 | 103900 | 1502125200 | 3550 | 3550 | 3550 | 3550 | 6 |
| 565 | 20241209 | 103800 | 1502103900 | 3550 | 3550 | 3550 | 3550 | 43 |
| 566 | 20241209 | 103700 | 1501951250 | 3555 | 3550 | 3555 | 3550 | 113 |
| 567 | 20241209 | 103600 | 1501550095 | 3550 | 3550 | 3550 | 3545 | 2028 |
| 568 | 20241209 | 103500 | 1494353295 | 3550 | 3550 | 3550 | 3550 | 1003 |
| 569 | 20241209 | 103400 | 1490792645 | 3550 | 3550 | 3550 | 3545 | 1571 |
| 570 | 20241209 | 103300 | 1485220595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 571 | 20241209 | 103200 | 1485220595 | 3540 | 3540 | 3550 | 3540 | 3144 |
| 572 | 20241209 | 103100 | 1474088310 | 3540 | 3540 | 3540 | 3540 | 16 |
| 573 | 20241209 | 103000 | 1474031670 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 574 | 20241209 | 102900 | 1470491670 | 3540 | 3530 | 3540 | 3530 | 322 |
| 575 | 20241209 | 102800 | 1469352700 | 3535 | 3540 | 3540 | 3530 | 1936 |
| 576 | 20241209 | 102700 | 1462509185 | 3535 | 3535 | 3535 | 3535 | 708 |
| 577 | 20241209 | 102600 | 1460006405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 578 | 20241209 | 102500 | 1460006405 | 3535 | 3535 | 3540 | 3530 | 1002 |
| 579 | 20241209 | 102400 | 1456460545 | 3535 | 3545 | 3545 | 3535 | 3997 |
| 580 | 20241209 | 102300 | 1442312225 | 3540 | 3540 | 3545 | 3540 | 381 |
| 581 | 20241209 | 102200 | 1440963480 | 3540 | 3550 | 3550 | 3540 | 3221 |
| 582 | 20241209 | 102100 | 1429555140 | 3550 | 3550 | 3550 | 3545 | 138 |
| 583 | 20241209 | 102000 | 1429065585 | 3550 | 3550 | 3550 | 3540 | 637 |
| 584 | 20241209 | 101900 | 1426810025 | 3540 | 3540 | 3550 | 3540 | 125 |
| 585 | 20241209 | 101800 | 1426367515 | 3545 | 3545 | 3545 | 3540 | 179 |
| 586 | 20241209 | 101700 | 1425733655 | 3550 | 3550 | 3550 | 3550 | 1141 |
| 587 | 20241209 | 101600 | 1421683105 | 3540 | 3555 | 3555 | 3540 | 8454 |
| 588 | 20241209 | 101500 | 1391690250 | 3555 | 3550 | 3555 | 3550 | 561 |
| 589 | 20241209 | 101400 | 1389696035 | 3550 | 3540 | 3555 | 3540 | 3178 |
| 590 | 20241209 | 101300 | 1378413490 | 3550 | 3540 | 3550 | 3540 | 1576 |
| 591 | 20241209 | 101200 | 1372824470 | 3540 | 3550 | 3555 | 3540 | 1670 |
| 592 | 20241209 | 101100 | 1366909075 | 3545 | 3540 | 3545 | 3540 | 1207 |
| 593 | 20241209 | 101000 | 1362633790 | 3545 | 3530 | 3545 | 3530 | 1457 |
| 594 | 20241209 | 100900 | 1357484095 | 3530 | 3535 | 3540 | 3530 | 46 |
| 595 | 20241209 | 100800 | 1357321700 | 3540 | 3540 | 3540 | 3540 | 1185 |
| 596 | 20241209 | 100700 | 1353126800 | 3530 | 3520 | 3530 | 3510 | 6865 |
| 597 | 20241209 | 100600 | 1328900430 | 3520 | 3515 | 3520 | 3515 | 2223 |
| 598 | 20241209 | 100500 | 1321084085 | 3500 | 3485 | 3500 | 3485 | 3869 |
| 599 | 20241209 | 100400 | 1307551685 | 3485 | 3500 | 3500 | 3485 | 4541 |
| 600 | 20241209 | 100300 | 1291699950 | 3495 | 3500 | 3510 | 3495 | 2749 |
| 601 | 20241209 | 100200 | 1282085110 | 3500 | 3520 | 3520 | 3500 | 6289 |
| 602 | 20241209 | 100100 | 1260062420 | 3505 | 3510 | 3510 | 3500 | 2247 |
| 603 | 20241209 | 100000 | 1252178800 | 3515 | 3515 | 3525 | 3515 | 2023 |
| 604 | 20241209 | 095900 | 1245060745 | 3525 | 3520 | 3525 | 3515 | 2815 |
| 605 | 20241209 | 095800 | 1235152520 | 3515 | 3510 | 3520 | 3505 | 6499 |
| 606 | 20241209 | 095700 | 1212306650 | 3510 | 3500 | 3510 | 3500 | 538 |
| 607 | 20241209 | 095600 | 1210421650 | 3490 | 3490 | 3490 | 3490 | 2733 |
| 608 | 20241209 | 095500 | 1200883480 | 3490 | 3480 | 3490 | 3480 | 4069 |
| 609 | 20241209 | 095400 | 1186707240 | 3485 | 3485 | 3485 | 3480 | 711 |
| 610 | 20241209 | 095300 | 1184232705 | 3490 | 3490 | 3495 | 3480 | 3223 |
| 611 | 20241209 | 095200 | 1173000775 | 3495 | 3500 | 3500 | 3495 | 230 |
| 612 | 20241209 | 095100 | 1172195780 | 3500 | 3510 | 3515 | 3490 | 2225 |
| 613 | 20241209 | 095000 | 1164416640 | 3500 | 3505 | 3515 | 3500 | 1236 |
| 614 | 20241209 | 094900 | 1160087790 | 3510 | 3515 | 3515 | 3510 | 945 |
| 615 | 20241209 | 094800 | 1156768330 | 3505 | 3495 | 3505 | 3495 | 3200 |
| 616 | 20241209 | 094700 | 1145572620 | 3495 | 3495 | 3500 | 3495 | 2407 |
| 617 | 20241209 | 094600 | 1137148710 | 3495 | 3480 | 3505 | 3480 | 1494 |
| 618 | 20241209 | 094500 | 1131937770 | 3480 | 3465 | 3480 | 3465 | 8596 |
| 619 | 20241209 | 094400 | 1102141970 | 3470 | 3490 | 3490 | 3470 | 3818 |
| 620 | 20241209 | 094300 | 1088878845 | 3480 | 3475 | 3490 | 3470 | 3380 |
| 621 | 20241209 | 094200 | 1077116495 | 3470 | 3480 | 3490 | 3470 | 6077 |
| 622 | 20241209 | 094100 | 1055991380 | 3485 | 3500 | 3500 | 3470 | 11041 |
| 623 | 20241209 | 094000 | 1017567250 | 3495 | 3500 | 3500 | 3495 | 2978 |
| 624 | 20241209 | 093900 | 1007144265 | 3490 | 3485 | 3490 | 3480 | 5699 |
| 625 | 20241209 | 093800 | 987276545 | 3485 | 3480 | 3485 | 3480 | 912 |
| 626 | 20241209 | 093700 | 984101885 | 3480 | 3490 | 3490 | 3480 | 35 |
| 627 | 20241209 | 093600 | 983979755 | 3485 | 3495 | 3500 | 3485 | 7510 |
| 628 | 20241209 | 093500 | 957756710 | 3495 | 3495 | 3500 | 3490 | 1576 |
| 629 | 20241209 | 093400 | 952247080 | 3495 | 3490 | 3495 | 3485 | 7565 |
| 630 | 20241209 | 093300 | 925838600 | 3490 | 3490 | 3490 | 3490 | 84 |
| 631 | 20241209 | 093200 | 925545440 | 3485 | 3475 | 3495 | 3475 | 6871 |
| 632 | 20241209 | 093100 | 901592045 | 3475 | 3480 | 3490 | 3475 | 6394 |
| 633 | 20241209 | 093000 | 879358555 | 3480 | 3485 | 3485 | 3480 | 2502 |
| 634 | 20241209 | 092900 | 870643415 | 3485 | 3485 | 3490 | 3480 | 14656 |
| 635 | 20241209 | 092800 | 819577245 | 3485 | 3495 | 3515 | 3485 | 4080 |
| 636 | 20241209 | 092700 | 805331865 | 3495 | 3500 | 3530 | 3490 | 4955 |
| 637 | 20241209 | 092600 | 787996945 | 3500 | 3485 | 3500 | 3475 | 7958 |
| 638 | 20241209 | 092500 | 760277965 | 3480 | 3520 | 3520 | 3480 | 24504 |
| 639 | 20241209 | 092400 | 674493335 | 3520 | 3525 | 3535 | 3515 | 9192 |
| 640 | 20241209 | 092300 | 642122790 | 3535 | 3530 | 3535 | 3530 | 2117 |
| 641 | 20241209 | 092200 | 634649680 | 3530 | 3535 | 3535 | 3525 | 4690 |
| 642 | 20241209 | 092100 | 618085555 | 3535 | 3535 | 3535 | 3530 | 1984 |
| 643 | 20241209 | 092000 | 611081865 | 3540 | 3560 | 3560 | 3530 | 4109 |
| 644 | 20241209 | 091900 | 596554605 | 3545 | 3555 | 3565 | 3540 | 6340 |
| 645 | 20241209 | 091800 | 574081395 | 3570 | 3575 | 3575 | 3555 | 1119 |
| 646 | 20241209 | 091700 | 570101525 | 3575 | 3570 | 3575 | 3555 | 3250 |
| 647 | 20241209 | 091600 | 558497805 | 3565 | 3550 | 3570 | 3545 | 9966 |
| 648 | 20241209 | 091500 | 523103155 | 3550 | 3560 | 3560 | 3550 | 7653 |
| 649 | 20241209 | 091400 | 495915030 | 3565 | 3570 | 3570 | 3565 | 1610 |
| 650 | 20241209 | 091300 | 490168670 | 3565 | 3560 | 3570 | 3560 | 3723 |
| 651 | 20241209 | 091200 | 476896090 | 3560 | 3545 | 3560 | 3545 | 3932 |
| 652 | 20241209 | 091100 | 462948305 | 3545 | 3545 | 3550 | 3540 | 2675 |
| 653 | 20241209 | 091000 | 453471675 | 3535 | 3530 | 3555 | 3530 | 654 |
| 654 | 20241209 | 090900 | 451160230 | 3535 | 3560 | 3565 | 3520 | 29423 |
| 655 | 20241209 | 090800 | 347112765 | 3560 | 3555 | 3560 | 3555 | 3220 |
| 656 | 20241209 | 090700 | 335649630 | 3565 | 3545 | 3565 | 3535 | 11554 |
| 657 | 20241209 | 090600 | 294650350 | 3545 | 3535 | 3545 | 3530 | 9579 |
| 658 | 20241209 | 090500 | 260795235 | 3535 | 3565 | 3565 | 3535 | 14149 |
| 659 | 20241209 | 090400 | 210640100 | 3555 | 3570 | 3570 | 3545 | 7321 |
| 660 | 20241209 | 090300 | 184582845 | 3570 | 3565 | 3575 | 3550 | 13541 |
| 661 | 20241209 | 090200 | 136382130 | 3565 | 3575 | 3580 | 3565 | 8728 |
| 662 | 20241209 | 090100 | 105204065 | 3575 | 3580 | 3595 | 3545 | 12907 |
| 663 | 20241209 | 090000 | 59094900 | 3590 | 3555 | 3595 | 3555 | 14562 |