36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 200900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 3 | 20241209 | 200800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20241209 | 200700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20241209 | 200600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20241209 | 200500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20241209 | 200400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20241209 | 200300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20241209 | 200200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20241209 | 200100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20241209 | 200000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20241209 | 195900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20241209 | 195800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20241209 | 195700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20241209 | 195600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20241209 | 195500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20241209 | 195400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20241209 | 195300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20241209 | 195200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20241209 | 195100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20241209 | 195000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20241209 | 194900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20241209 | 194800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20241209 | 194700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20241209 | 194600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20241209 | 194500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20241209 | 194400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20241209 | 194300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20241209 | 194200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20241209 | 194100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20241209 | 194000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20241209 | 193900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 33 | 20241209 | 193800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20241209 | 193700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20241209 | 193600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20241209 | 193500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20241209 | 193400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20241209 | 193300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20241209 | 193200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20241209 | 193100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20241209 | 193000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20241209 | 192900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20241209 | 192800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20241209 | 192700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20241209 | 192600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20241209 | 192500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20241209 | 192400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20241209 | 192300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20241209 | 192200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20241209 | 192100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20241209 | 192000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20241209 | 191900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20241209 | 191800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20241209 | 191700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20241209 | 191600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20241209 | 191500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20241209 | 191400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20241209 | 191300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20241209 | 191200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20241209 | 191100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20241209 | 191000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20241209 | 190900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 63 | 20241209 | 190800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20241209 | 190700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20241209 | 190600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20241209 | 190500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20241209 | 190400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20241209 | 190300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20241209 | 190200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20241209 | 190100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20241209 | 190000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20241209 | 185900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20241209 | 185800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20241209 | 185700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20241209 | 185600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20241209 | 185500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20241209 | 185400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20241209 | 185300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20241209 | 185200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20241209 | 185100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20241209 | 185000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20241209 | 184900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20241209 | 184800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20241209 | 184700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20241209 | 184600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20241209 | 184500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20241209 | 184400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20241209 | 184300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20241209 | 184200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20241209 | 184100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20241209 | 184000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20241209 | 183900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 93 | 20241209 | 183800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20241209 | 183700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20241209 | 183600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20241209 | 183500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20241209 | 183400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20241209 | 183300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20241209 | 183200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20241209 | 183100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20241209 | 183000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20241209 | 182900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20241209 | 182800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20241209 | 182700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20241209 | 182600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20241209 | 182500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20241209 | 182400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20241209 | 182300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20241209 | 182200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20241209 | 182100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20241209 | 182000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20241209 | 181900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20241209 | 181800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20241209 | 181700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20241209 | 181600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20241209 | 181500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20241209 | 181400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20241209 | 181300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20241209 | 181200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20241209 | 181100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20241209 | 181000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20241209 | 180900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 123 | 20241209 | 180800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20241209 | 180700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20241209 | 180600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20241209 | 180500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20241209 | 180400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20241209 | 180300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20241209 | 180200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20241209 | 180100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20241209 | 180000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20241209 | 175900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20241209 | 175800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20241209 | 175700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20241209 | 175600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20241209 | 175500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20241209 | 175400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20241209 | 175300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20241209 | 175200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20241209 | 175100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20241209 | 175000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20241209 | 174900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20241209 | 174800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20241209 | 174700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20241209 | 174600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20241209 | 174500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20241209 | 174400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20241209 | 174300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20241209 | 174200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20241209 | 174100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20241209 | 174000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20241209 | 173900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 153 | 20241209 | 173800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20241209 | 173700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20241209 | 173600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20241209 | 173500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20241209 | 173400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20241209 | 173300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20241209 | 173200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20241209 | 173100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20241209 | 173000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20241209 | 172900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20241209 | 172800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20241209 | 172700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20241209 | 172600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20241209 | 172500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20241209 | 172400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20241209 | 172300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20241209 | 172200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20241209 | 172100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20241209 | 172000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20241209 | 171900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20241209 | 171800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20241209 | 171700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20241209 | 171600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20241209 | 171500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20241209 | 171400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20241209 | 171300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20241209 | 171200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20241209 | 171100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20241209 | 171000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20241209 | 170900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 183 | 20241209 | 170800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20241209 | 170700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20241209 | 170600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20241209 | 170500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20241209 | 170400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20241209 | 170300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20241209 | 170200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20241209 | 170100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20241209 | 170000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20241209 | 165900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20241209 | 165800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20241209 | 165700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20241209 | 165600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20241209 | 165500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20241209 | 165400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20241209 | 165300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20241209 | 165200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20241209 | 165100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20241209 | 165000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20241209 | 164900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20241209 | 164800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20241209 | 164700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20241209 | 164600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20241209 | 164500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20241209 | 164400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20241209 | 164300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20241209 | 164200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20241209 | 164100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20241209 | 164000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20241209 | 163900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 213 | 20241209 | 163800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20241209 | 163700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20241209 | 163600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20241209 | 163500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20241209 | 163400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20241209 | 163300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20241209 | 163200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20241209 | 163100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20241209 | 163000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20241209 | 162900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20241209 | 162800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20241209 | 162700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20241209 | 162600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20241209 | 162500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20241209 | 162400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20241209 | 162300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20241209 | 162200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20241209 | 162100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20241209 | 162000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20241209 | 161900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20241209 | 161800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20241209 | 161700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20241209 | 161600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20241209 | 161500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20241209 | 161400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20241209 | 161300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20241209 | 161200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20241209 | 161100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20241209 | 161000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20241209 | 160900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 243 | 20241209 | 160800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20241209 | 160700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20241209 | 160600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20241209 | 160500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20241209 | 160400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20241209 | 160300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20241209 | 160200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20241209 | 160100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20241209 | 160000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20241209 | 155900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20241209 | 155800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20241209 | 155700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20241209 | 155600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20241209 | 155500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20241209 | 155400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20241209 | 155300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20241209 | 155200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20241209 | 155100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20241209 | 155000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20241209 | 154900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20241209 | 154800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20241209 | 154700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20241209 | 154600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20241209 | 154500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20241209 | 154400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20241209 | 154300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20241209 | 154200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20241209 | 154100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20241209 | 154000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20241209 | 153900 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 273 | 20241209 | 153800 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20241209 | 153700 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20241209 | 153600 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20241209 | 153500 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20241209 | 153400 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20241209 | 153300 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20241209 | 153200 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20241209 | 153100 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20241209 | 153000 | 8360259250 | 21300 | 21300 | 21300 | 21300 | 13279 |
| 282 | 20241209 | 152900 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 283 | 20241209 | 152800 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 284 | 20241209 | 152700 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 285 | 20241209 | 152600 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 286 | 20241209 | 152500 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 287 | 20241209 | 152400 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 288 | 20241209 | 152300 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 289 | 20241209 | 152200 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 290 | 20241209 | 152100 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 291 | 20241209 | 152000 | 8077416550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 292 | 20241209 | 151900 | 8077416550 | 21300 | 21250 | 21300 | 21250 | 1045 |
| 293 | 20241209 | 151800 | 8055208800 | 21300 | 21300 | 21350 | 21250 | 9537 |
| 294 | 20241209 | 151700 | 7852062050 | 21350 | 21300 | 21350 | 21300 | 1943 |
| 295 | 20241209 | 151600 | 7810661850 | 21300 | 21400 | 21400 | 21300 | 455 |
| 296 | 20241209 | 151500 | 7800965400 | 21400 | 21300 | 21400 | 21300 | 174 |
| 297 | 20241209 | 151400 | 7797249600 | 21350 | 21350 | 21400 | 21300 | 1457 |
| 298 | 20241209 | 151300 | 7766139700 | 21400 | 21400 | 21400 | 21350 | 1034 |
| 299 | 20241209 | 151200 | 7744054150 | 21350 | 21400 | 21400 | 21350 | 521 |
| 300 | 20241209 | 151100 | 7732911200 | 21400 | 21400 | 21400 | 21350 | 3582 |
| 301 | 20241209 | 151000 | 7656409450 | 21350 | 21400 | 21400 | 21350 | 1724 |
| 302 | 20241209 | 150900 | 7619525000 | 21400 | 21400 | 21400 | 21350 | 1260 |
| 303 | 20241209 | 150800 | 7592621650 | 21400 | 21400 | 21400 | 21400 | 302 |
| 304 | 20241209 | 150700 | 7586158850 | 21450 | 21400 | 21450 | 21350 | 1043 |
| 305 | 20241209 | 150600 | 7563836000 | 21350 | 21350 | 21400 | 21350 | 1689 |
| 306 | 20241209 | 150500 | 7527762850 | 21350 | 21400 | 21400 | 21350 | 1218 |
| 307 | 20241209 | 150400 | 7501754750 | 21400 | 21400 | 21450 | 21350 | 1185 |
| 308 | 20241209 | 150300 | 7476394400 | 21400 | 21400 | 21400 | 21350 | 341 |
| 309 | 20241209 | 150200 | 7469097450 | 21400 | 21450 | 21450 | 21350 | 2078 |
| 310 | 20241209 | 150100 | 7424604150 | 21450 | 21450 | 21500 | 21400 | 925 |
| 311 | 20241209 | 150000 | 7404778050 | 21450 | 21400 | 21500 | 21400 | 520 |
| 312 | 20241209 | 145900 | 7393622400 | 21400 | 21450 | 21450 | 21400 | 166 |
| 313 | 20241209 | 145800 | 7390068700 | 21450 | 21450 | 21500 | 21400 | 709 |
| 314 | 20241209 | 145700 | 7374861350 | 21450 | 21400 | 21450 | 21400 | 628 |
| 315 | 20241209 | 145600 | 7361391200 | 21450 | 21450 | 21450 | 21400 | 413 |
| 316 | 20241209 | 145500 | 7352535400 | 21400 | 21450 | 21450 | 21400 | 772 |
| 317 | 20241209 | 145400 | 7335988250 | 21400 | 21450 | 21450 | 21400 | 325 |
| 318 | 20241209 | 145300 | 7329027850 | 21450 | 21450 | 21450 | 21450 | 92 |
| 319 | 20241209 | 145200 | 7327054450 | 21400 | 21400 | 21450 | 21400 | 819 |
| 320 | 20241209 | 145100 | 7309491200 | 21400 | 21400 | 21450 | 21350 | 3199 |
| 321 | 20241209 | 145000 | 7241041650 | 21350 | 21400 | 21450 | 21350 | 1321 |
| 322 | 20241209 | 144900 | 7212792700 | 21350 | 21400 | 21450 | 21350 | 7575 |
| 323 | 20241209 | 144800 | 7050683150 | 21450 | 21450 | 21450 | 21400 | 482 |
| 324 | 20241209 | 144700 | 7040365000 | 21450 | 21450 | 21450 | 21400 | 409 |
| 325 | 20241209 | 144600 | 7031594750 | 21400 | 21450 | 21450 | 21400 | 2297 |
| 326 | 20241209 | 144500 | 6982339150 | 21450 | 21450 | 21500 | 21450 | 381 |
| 327 | 20241209 | 144400 | 6974166200 | 21450 | 21500 | 21500 | 21450 | 166 |
| 328 | 20241209 | 144300 | 6970603200 | 21500 | 21450 | 21500 | 21450 | 44 |
| 329 | 20241209 | 144200 | 6969658300 | 21500 | 21500 | 21550 | 21450 | 160 |
| 330 | 20241209 | 144100 | 6966217900 | 21500 | 21500 | 21550 | 21500 | 694 |
| 331 | 20241209 | 144000 | 6951296350 | 21500 | 21500 | 21500 | 21500 | 892 |
| 332 | 20241209 | 143900 | 6932118350 | 21450 | 21500 | 21500 | 21450 | 521 |
| 333 | 20241209 | 143800 | 6920939550 | 21450 | 21500 | 21500 | 21450 | 303 |
| 334 | 20241209 | 143700 | 6914436150 | 21500 | 21500 | 21500 | 21500 | 18 |
| 335 | 20241209 | 143600 | 6914049150 | 21450 | 21500 | 21500 | 21450 | 165 |
| 336 | 20241209 | 143500 | 6910502400 | 21500 | 21500 | 21500 | 21500 | 1472 |
| 337 | 20241209 | 143400 | 6878854400 | 21550 | 21500 | 21550 | 21500 | 451 |
| 338 | 20241209 | 143300 | 6869157350 | 21550 | 21500 | 21550 | 21500 | 96 |
| 339 | 20241209 | 143200 | 6867092800 | 21500 | 21500 | 21500 | 21500 | 200 |
| 340 | 20241209 | 143100 | 6862792800 | 21500 | 21500 | 21550 | 21500 | 183 |
| 341 | 20241209 | 143000 | 6858857700 | 21550 | 21500 | 21550 | 21500 | 131 |
| 342 | 20241209 | 142900 | 6856040650 | 21500 | 21500 | 21500 | 21500 | 204 |
| 343 | 20241209 | 142800 | 6851654650 | 21500 | 21500 | 21500 | 21500 | 165 |
| 344 | 20241209 | 142700 | 6848107150 | 21500 | 21450 | 21500 | 21450 | 446 |
| 345 | 20241209 | 142600 | 6838523600 | 21450 | 21450 | 21500 | 21450 | 525 |
| 346 | 20241209 | 142500 | 6827253650 | 21450 | 21450 | 21500 | 21450 | 4659 |
| 347 | 20241209 | 142400 | 6727089250 | 21450 | 21450 | 21450 | 21400 | 5816 |
| 348 | 20241209 | 142300 | 6602336700 | 21450 | 21450 | 21450 | 21450 | 12 |
| 349 | 20241209 | 142200 | 6602079300 | 21400 | 21450 | 21450 | 21400 | 520 |
| 350 | 20241209 | 142100 | 6590945350 | 21500 | 21450 | 21500 | 21400 | 876 |
| 351 | 20241209 | 142000 | 6572155500 | 21450 | 21450 | 21450 | 21450 | 174 |
| 352 | 20241209 | 141900 | 6568423200 | 21400 | 21450 | 21450 | 21400 | 401 |
| 353 | 20241209 | 141800 | 6559823250 | 21450 | 21400 | 21450 | 21400 | 549 |
| 354 | 20241209 | 141700 | 6548065450 | 21400 | 21450 | 21500 | 21400 | 2517 |
| 355 | 20241209 | 141600 | 6494125400 | 21450 | 21450 | 21450 | 21450 | 46 |
| 356 | 20241209 | 141500 | 6493138700 | 21400 | 21450 | 21450 | 21400 | 32 |
| 357 | 20241209 | 141400 | 6492452700 | 21450 | 21450 | 21450 | 21400 | 332 |
| 358 | 20241209 | 141300 | 6485343100 | 21450 | 21400 | 21450 | 21400 | 195 |
| 359 | 20241209 | 141200 | 6481162850 | 21400 | 21450 | 21500 | 21400 | 4217 |
| 360 | 20241209 | 141100 | 6390906950 | 21450 | 21450 | 21450 | 21450 | 118 |
| 361 | 20241209 | 141000 | 6388375850 | 21450 | 21450 | 21500 | 21450 | 32 |
| 362 | 20241209 | 140900 | 6387688900 | 21450 | 21450 | 21450 | 21450 | 476 |
| 363 | 20241209 | 140800 | 6377478700 | 21450 | 21450 | 21450 | 21450 | 252 |
| 364 | 20241209 | 140700 | 6372073300 | 21450 | 21450 | 21500 | 21400 | 158 |
| 365 | 20241209 | 140600 | 6368684600 | 21450 | 21450 | 21450 | 21400 | 430 |
| 366 | 20241209 | 140500 | 6359461650 | 21450 | 21500 | 21500 | 21450 | 150 |
| 367 | 20241209 | 140400 | 6356243350 | 21450 | 21500 | 21500 | 21450 | 14 |
| 368 | 20241209 | 140300 | 6355942400 | 21450 | 21500 | 21500 | 21450 | 20 |
| 369 | 20241209 | 140200 | 6355512850 | 21450 | 21500 | 21500 | 21450 | 12 |
| 370 | 20241209 | 140100 | 6355254900 | 21450 | 21450 | 21500 | 21450 | 163 |
| 371 | 20241209 | 140000 | 6351757850 | 21450 | 21450 | 21500 | 21450 | 815 |
| 372 | 20241209 | 135900 | 6334274650 | 21450 | 21500 | 21500 | 21450 | 29 |
| 373 | 20241209 | 135800 | 6333652050 | 21450 | 21500 | 21500 | 21450 | 48 |
| 374 | 20241209 | 135700 | 6332620700 | 21500 | 21500 | 21500 | 21450 | 281 |
| 375 | 20241209 | 135600 | 6326590750 | 21450 | 21550 | 21550 | 21450 | 776 |
| 376 | 20241209 | 135500 | 6309889700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 377 | 20241209 | 135400 | 6309889700 | 21550 | 21500 | 21550 | 21500 | 580 |
| 378 | 20241209 | 135300 | 6297416650 | 21550 | 21500 | 21550 | 21500 | 715 |
| 379 | 20241209 | 135200 | 6282043650 | 21500 | 21500 | 21500 | 21500 | 256 |
| 380 | 20241209 | 135100 | 6276539650 | 21500 | 21500 | 21500 | 21450 | 321 |
| 381 | 20241209 | 135000 | 6269653600 | 21450 | 21500 | 21500 | 21450 | 123 |
| 382 | 20241209 | 134900 | 6267009850 | 21500 | 21500 | 21500 | 21500 | 943 |
| 383 | 20241209 | 134800 | 6246735350 | 21500 | 21450 | 21500 | 21450 | 61 |
| 384 | 20241209 | 134700 | 6245426250 | 21500 | 21500 | 21500 | 21450 | 435 |
| 385 | 20241209 | 134600 | 6236089900 | 21500 | 21500 | 21500 | 21500 | 51 |
| 386 | 20241209 | 134500 | 6234993400 | 21450 | 21500 | 21500 | 21450 | 947 |
| 387 | 20241209 | 134400 | 6214679650 | 21500 | 21500 | 21500 | 21500 | 245 |
| 388 | 20241209 | 134300 | 6209412150 | 21500 | 21500 | 21500 | 21500 | 11 |
| 389 | 20241209 | 134200 | 6209175650 | 21500 | 21500 | 21500 | 21450 | 490 |
| 390 | 20241209 | 134100 | 6198641350 | 21500 | 21450 | 21500 | 21450 | 163 |
| 391 | 20241209 | 134000 | 6195137550 | 21450 | 21450 | 21500 | 21450 | 759 |
| 392 | 20241209 | 133900 | 6178856500 | 21450 | 21450 | 21500 | 21450 | 211 |
| 393 | 20241209 | 133800 | 6174329950 | 21500 | 21450 | 21500 | 21450 | 112 |
| 394 | 20241209 | 133700 | 6171926950 | 21500 | 21500 | 21500 | 21450 | 407 |
| 395 | 20241209 | 133600 | 6163191950 | 21500 | 21450 | 21500 | 21450 | 105 |
| 396 | 20241209 | 133500 | 6160936100 | 21500 | 21500 | 21500 | 21500 | 23 |
| 397 | 20241209 | 133400 | 6160441600 | 21500 | 21450 | 21500 | 21450 | 36 |
| 398 | 20241209 | 133300 | 6159668100 | 21450 | 21500 | 21500 | 21450 | 112 |
| 399 | 20241209 | 133200 | 6157260550 | 21500 | 21500 | 21500 | 21500 | 168 |
| 400 | 20241209 | 133100 | 6153648550 | 21500 | 21500 | 21500 | 21450 | 231 |
| 401 | 20241209 | 133000 | 6148686050 | 21500 | 21500 | 21500 | 21450 | 512 |
| 402 | 20241209 | 132900 | 6137678750 | 21500 | 21500 | 21500 | 21500 | 86 |
| 403 | 20241209 | 132800 | 6135829750 | 21500 | 21500 | 21500 | 21500 | 111 |
| 404 | 20241209 | 132700 | 6133443250 | 21450 | 21500 | 21500 | 21450 | 98 |
| 405 | 20241209 | 132600 | 6131336650 | 21450 | 21500 | 21550 | 21450 | 274 |
| 406 | 20241209 | 132500 | 6125443900 | 21450 | 21500 | 21500 | 21450 | 269 |
| 407 | 20241209 | 132400 | 6119660450 | 21450 | 21500 | 21550 | 21450 | 1045 |
| 408 | 20241209 | 132300 | 6097184700 | 21500 | 21500 | 21550 | 21500 | 809 |
| 409 | 20241209 | 132200 | 6079790650 | 21550 | 21550 | 21550 | 21550 | 922 |
| 410 | 20241209 | 132100 | 6059921550 | 21500 | 21600 | 21600 | 21500 | 283 |
| 411 | 20241209 | 132000 | 6053823000 | 21600 | 21600 | 21600 | 21600 | 23 |
| 412 | 20241209 | 131900 | 6053326200 | 21600 | 21600 | 21600 | 21600 | 131 |
| 413 | 20241209 | 131800 | 6050496600 | 21600 | 21600 | 21600 | 21550 | 107 |
| 414 | 20241209 | 131700 | 6048186050 | 21550 | 21600 | 21600 | 21550 | 320 |
| 415 | 20241209 | 131600 | 6041279450 | 21600 | 21650 | 21650 | 21600 | 738 |
| 416 | 20241209 | 131500 | 6025338100 | 21600 | 21600 | 21600 | 21600 | 486 |
| 417 | 20241209 | 131400 | 6014840500 | 21600 | 21600 | 21600 | 21600 | 51 |
| 418 | 20241209 | 131300 | 6013738900 | 21600 | 21550 | 21600 | 21550 | 274 |
| 419 | 20241209 | 131200 | 6007833700 | 21550 | 21550 | 21600 | 21550 | 2475 |
| 420 | 20241209 | 131100 | 5954443100 | 21550 | 21550 | 21550 | 21550 | 62 |
| 421 | 20241209 | 131000 | 5953107000 | 21550 | 21500 | 21550 | 21500 | 36 |
| 422 | 20241209 | 130900 | 5952331900 | 21500 | 21500 | 21550 | 21500 | 417 |
| 423 | 20241209 | 130800 | 5943365850 | 21550 | 21550 | 21550 | 21550 | 11 |
| 424 | 20241209 | 130700 | 5943128800 | 21500 | 21500 | 21550 | 21500 | 724 |
| 425 | 20241209 | 130600 | 5927562300 | 21500 | 21500 | 21550 | 21450 | 652 |
| 426 | 20241209 | 130500 | 5913542550 | 21500 | 21500 | 21500 | 21450 | 715 |
| 427 | 20241209 | 130400 | 5898192350 | 21500 | 21500 | 21550 | 21500 | 130 |
| 428 | 20241209 | 130300 | 5895396850 | 21450 | 21500 | 21500 | 21450 | 438 |
| 429 | 20241209 | 130200 | 5885991150 | 21450 | 21450 | 21550 | 21450 | 858 |
| 430 | 20241209 | 130100 | 5867566400 | 21500 | 21450 | 21500 | 21450 | 515 |
| 431 | 20241209 | 130000 | 5856508500 | 21450 | 21450 | 21500 | 21450 | 217 |
| 432 | 20241209 | 125900 | 5851850700 | 21450 | 21500 | 21500 | 21450 | 176 |
| 433 | 20241209 | 125800 | 5848067150 | 21400 | 21500 | 21500 | 21400 | 1152 |
| 434 | 20241209 | 125700 | 5823371600 | 21500 | 21500 | 21500 | 21450 | 335 |
| 435 | 20241209 | 125600 | 5816173500 | 21450 | 21450 | 21500 | 21450 | 736 |
| 436 | 20241209 | 125500 | 5800363050 | 21450 | 21500 | 21500 | 21400 | 1337 |
| 437 | 20241209 | 125400 | 5771722350 | 21450 | 21400 | 21450 | 21400 | 1559 |
| 438 | 20241209 | 125300 | 5738334750 | 21400 | 21400 | 21450 | 21400 | 178 |
| 439 | 20241209 | 125200 | 5734525000 | 21400 | 21400 | 21450 | 21400 | 637 |
| 440 | 20241209 | 125100 | 5720884250 | 21400 | 21400 | 21450 | 21400 | 303 |
| 441 | 20241209 | 125000 | 5714397500 | 21400 | 21400 | 21450 | 21350 | 3023 |
| 442 | 20241209 | 124900 | 5649717100 | 21400 | 21450 | 21500 | 21400 | 2539 |
| 443 | 20241209 | 124800 | 5595343200 | 21450 | 21500 | 21500 | 21450 | 7520 |
| 444 | 20241209 | 124700 | 5434022450 | 21500 | 21550 | 21550 | 21500 | 104 |
| 445 | 20241209 | 124600 | 5431785900 | 21500 | 21500 | 21550 | 21500 | 33 |
| 446 | 20241209 | 124500 | 5431075850 | 21500 | 21500 | 21550 | 21500 | 489 |
| 447 | 20241209 | 124400 | 5420561800 | 21500 | 21550 | 21550 | 21500 | 539 |
| 448 | 20241209 | 124300 | 5408972650 | 21550 | 21550 | 21600 | 21550 | 37 |
| 449 | 20241209 | 124200 | 5408174750 | 21550 | 21550 | 21600 | 21550 | 39 |
| 450 | 20241209 | 124100 | 5407333800 | 21550 | 21600 | 21600 | 21550 | 395 |
| 451 | 20241209 | 124000 | 5398812150 | 21550 | 21600 | 21600 | 21550 | 107 |
| 452 | 20241209 | 123900 | 5396505700 | 21550 | 21550 | 21600 | 21500 | 569 |
| 453 | 20241209 | 123800 | 5384236750 | 21500 | 21600 | 21600 | 21500 | 205 |
| 454 | 20241209 | 123700 | 5379823450 | 21600 | 21550 | 21600 | 21550 | 241 |
| 455 | 20241209 | 123600 | 5374625300 | 21500 | 21550 | 21600 | 21500 | 728 |
| 456 | 20241209 | 123500 | 5358933100 | 21500 | 21550 | 21550 | 21500 | 26 |
| 457 | 20241209 | 123400 | 5358372900 | 21500 | 21500 | 21500 | 21500 | 547 |
| 458 | 20241209 | 123300 | 5346612400 | 21550 | 21550 | 21550 | 21500 | 84 |
| 459 | 20241209 | 123200 | 5344803700 | 21550 | 21550 | 21550 | 21500 | 94 |
| 460 | 20241209 | 123100 | 5342782050 | 21550 | 21550 | 21550 | 21500 | 98 |
| 461 | 20241209 | 123000 | 5340670200 | 21550 | 21550 | 21600 | 21500 | 191 |
| 462 | 20241209 | 122900 | 5336554750 | 21550 | 21550 | 21550 | 21500 | 146 |
| 463 | 20241209 | 122800 | 5333410400 | 21550 | 21500 | 21550 | 21500 | 403 |
| 464 | 20241209 | 122700 | 5324737250 | 21550 | 21550 | 21550 | 21500 | 544 |
| 465 | 20241209 | 122600 | 5313030950 | 21550 | 21550 | 21600 | 21500 | 603 |
| 466 | 20241209 | 122500 | 5300062900 | 21550 | 21550 | 21550 | 21550 | 102 |
| 467 | 20241209 | 122400 | 5297864800 | 21550 | 21550 | 21550 | 21500 | 66 |
| 468 | 20241209 | 122300 | 5296443250 | 21550 | 21600 | 21650 | 21500 | 1125 |
| 469 | 20241209 | 122200 | 5272243750 | 21550 | 21600 | 21600 | 21500 | 3597 |
| 470 | 20241209 | 122100 | 5194556750 | 21550 | 21550 | 21550 | 21500 | 21 |
| 471 | 20241209 | 122000 | 5194104700 | 21500 | 21550 | 21550 | 21500 | 1490 |
| 472 | 20241209 | 121900 | 5162028200 | 21600 | 21600 | 21600 | 21600 | 17 |
| 473 | 20241209 | 121800 | 5161661000 | 21550 | 21600 | 21600 | 21550 | 377 |
| 474 | 20241209 | 121700 | 5153533850 | 21600 | 21600 | 21600 | 21600 | 12 |
| 475 | 20241209 | 121600 | 5153274650 | 21600 | 21600 | 21600 | 21600 | 12 |
| 476 | 20241209 | 121500 | 5153015450 | 21550 | 21600 | 21600 | 21550 | 21 |
| 477 | 20241209 | 121400 | 5152562400 | 21600 | 21650 | 21650 | 21600 | 671 |
| 478 | 20241209 | 121300 | 5138068250 | 21600 | 21600 | 21650 | 21600 | 40 |
| 479 | 20241209 | 121200 | 5137203300 | 21600 | 21650 | 21650 | 21550 | 484 |
| 480 | 20241209 | 121100 | 5126741050 | 21600 | 21600 | 21600 | 21600 | 376 |
| 481 | 20241209 | 121000 | 5118619450 | 21600 | 21550 | 21600 | 21550 | 26 |
| 482 | 20241209 | 120900 | 5118058600 | 21550 | 21600 | 21600 | 21550 | 345 |
| 483 | 20241209 | 120800 | 5110607150 | 21600 | 21600 | 21650 | 21550 | 7251 |
| 484 | 20241209 | 120700 | 4954321300 | 21550 | 21550 | 21650 | 21500 | 2784 |
| 485 | 20241209 | 120600 | 4894359800 | 21550 | 21550 | 21550 | 21500 | 178 |
| 486 | 20241209 | 120500 | 4890528650 | 21550 | 21550 | 21550 | 21500 | 1163 |
| 487 | 20241209 | 120400 | 4865476000 | 21550 | 21550 | 21550 | 21550 | 984 |
| 488 | 20241209 | 120300 | 4844270800 | 21550 | 21550 | 21550 | 21500 | 411 |
| 489 | 20241209 | 120200 | 4835415700 | 21550 | 21550 | 21600 | 21550 | 32 |
| 490 | 20241209 | 120100 | 4834725600 | 21600 | 21600 | 21600 | 21600 | 11 |
| 491 | 20241209 | 120000 | 4834488000 | 21600 | 21550 | 21600 | 21500 | 698 |
| 492 | 20241209 | 115900 | 4819476050 | 21550 | 21550 | 21600 | 21550 | 52 |
| 493 | 20241209 | 115800 | 4818354900 | 21550 | 21600 | 21600 | 21550 | 264 |
| 494 | 20241209 | 115700 | 4812665150 | 21600 | 21550 | 21600 | 21500 | 56 |
| 495 | 20241209 | 115600 | 4811457000 | 21650 | 21650 | 21650 | 21600 | 184 |
| 496 | 20241209 | 115500 | 4807473450 | 21600 | 21600 | 21650 | 21500 | 358 |
| 497 | 20241209 | 115400 | 4799743000 | 21500 | 21650 | 21650 | 21500 | 4099 |
| 498 | 20241209 | 115300 | 4711507150 | 21650 | 21550 | 21650 | 21550 | 999 |
| 499 | 20241209 | 115200 | 4689879550 | 21600 | 21600 | 21600 | 21550 | 65 |
| 500 | 20241209 | 115100 | 4688476500 | 21600 | 21600 | 21600 | 21600 | 185 |
| 501 | 20241209 | 115000 | 4684480500 | 21600 | 21550 | 21600 | 21550 | 113 |
| 502 | 20241209 | 114900 | 4682043750 | 21600 | 21550 | 21650 | 21550 | 99 |
| 503 | 20241209 | 114800 | 4679907600 | 21550 | 21600 | 21700 | 21500 | 7456 |
| 504 | 20241209 | 114700 | 4519516500 | 21650 | 21600 | 21650 | 21600 | 13 |
| 505 | 20241209 | 114600 | 4519235150 | 21600 | 21650 | 21650 | 21550 | 1633 |
| 506 | 20241209 | 114500 | 4484016950 | 21650 | 21700 | 21700 | 21650 | 274 |
| 507 | 20241209 | 114400 | 4478080300 | 21700 | 21550 | 21700 | 21550 | 911 |
| 508 | 20241209 | 114300 | 4458396050 | 21600 | 21650 | 21700 | 21550 | 2705 |
| 509 | 20241209 | 114200 | 4399959300 | 21600 | 21650 | 21650 | 21600 | 698 |
| 510 | 20241209 | 114100 | 4384873750 | 21650 | 21600 | 21650 | 21600 | 87 |
| 511 | 20241209 | 114000 | 4382990700 | 21650 | 21650 | 21650 | 21600 | 44 |
| 512 | 20241209 | 113900 | 4382039600 | 21600 | 21650 | 21650 | 21550 | 2865 |
| 513 | 20241209 | 113800 | 4320264400 | 21650 | 21650 | 21700 | 21600 | 3422 |
| 514 | 20241209 | 113700 | 4246319550 | 21700 | 21650 | 21700 | 21650 | 88 |
| 515 | 20241209 | 113600 | 4244410950 | 21650 | 21650 | 21700 | 21650 | 62 |
| 516 | 20241209 | 113500 | 4243068150 | 21650 | 21650 | 21700 | 21550 | 2386 |
| 517 | 20241209 | 113400 | 4191517300 | 21650 | 21650 | 21650 | 21650 | 12 |
| 518 | 20241209 | 113300 | 4191257500 | 21600 | 21700 | 21700 | 21600 | 93 |
| 519 | 20241209 | 113200 | 4189243050 | 21700 | 21700 | 21700 | 21700 | 956 |
| 520 | 20241209 | 113100 | 4168497850 | 21700 | 21650 | 21700 | 21650 | 1131 |
| 521 | 20241209 | 113000 | 4143998700 | 21700 | 21700 | 21700 | 21650 | 253 |
| 522 | 20241209 | 112900 | 4138509450 | 21650 | 21600 | 21650 | 21600 | 101 |
| 523 | 20241209 | 112800 | 4136326550 | 21700 | 21600 | 21700 | 21550 | 2643 |
| 524 | 20241209 | 112700 | 4079126350 | 21600 | 21600 | 21650 | 21600 | 819 |
| 525 | 20241209 | 112600 | 4061434900 | 21650 | 21650 | 21650 | 21650 | 16 |
| 526 | 20241209 | 112500 | 4061088500 | 21600 | 21600 | 21650 | 21600 | 30 |
| 527 | 20241209 | 112400 | 4060439950 | 21600 | 21700 | 21700 | 21600 | 6805 |
| 528 | 20241209 | 112300 | 3913349850 | 21650 | 21700 | 21700 | 21650 | 110 |
| 529 | 20241209 | 112200 | 3910967850 | 21650 | 21650 | 21700 | 21650 | 322 |
| 530 | 20241209 | 112100 | 3903996000 | 21650 | 21700 | 21700 | 21650 | 93 |
| 531 | 20241209 | 112000 | 3901982000 | 21700 | 21700 | 21700 | 21700 | 11 |
| 532 | 20241209 | 111900 | 3901743300 | 21700 | 21700 | 21750 | 21700 | 89 |
| 533 | 20241209 | 111800 | 3899811350 | 21600 | 21650 | 21700 | 21600 | 570 |
| 534 | 20241209 | 111700 | 3887456850 | 21650 | 21700 | 21700 | 21650 | 464 |
| 535 | 20241209 | 111600 | 3877410250 | 21650 | 21700 | 21700 | 21650 | 484 |
| 536 | 20241209 | 111500 | 3866931100 | 21700 | 21700 | 21700 | 21650 | 1274 |
| 537 | 20241209 | 111400 | 3839285600 | 21700 | 21700 | 21700 | 21700 | 92 |
| 538 | 20241209 | 111300 | 3837289200 | 21650 | 21700 | 21700 | 21650 | 158 |
| 539 | 20241209 | 111200 | 3833860900 | 21700 | 21700 | 21700 | 21650 | 92 |
| 540 | 20241209 | 111100 | 3831868450 | 21700 | 21650 | 21700 | 21650 | 639 |
| 541 | 20241209 | 111000 | 3818033550 | 21700 | 21650 | 21700 | 21650 | 590 |
| 542 | 20241209 | 110900 | 3805251400 | 21650 | 21650 | 21650 | 21600 | 250 |
| 543 | 20241209 | 110800 | 3799839500 | 21650 | 21650 | 21650 | 21650 | 433 |
| 544 | 20241209 | 110700 | 3790465050 | 21650 | 21700 | 21700 | 21650 | 547 |
| 545 | 20241209 | 110600 | 3778622000 | 21600 | 21650 | 21650 | 21600 | 176 |
| 546 | 20241209 | 110500 | 3774819750 | 21650 | 21700 | 21700 | 21600 | 159 |
| 547 | 20241209 | 110400 | 3771374950 | 21600 | 21700 | 21700 | 21600 | 1501 |
| 548 | 20241209 | 110300 | 3738852700 | 21700 | 21650 | 21700 | 21600 | 1491 |
| 549 | 20241209 | 110200 | 3706543400 | 21700 | 21650 | 21750 | 21650 | 741 |
| 550 | 20241209 | 110100 | 3690438400 | 21650 | 21700 | 21700 | 21650 | 771 |
| 551 | 20241209 | 110000 | 3673708750 | 21700 | 21600 | 21700 | 21550 | 585 |
| 552 | 20241209 | 105900 | 3661065350 | 21600 | 21600 | 21600 | 21600 | 170 |
| 553 | 20241209 | 105800 | 3657393350 | 21600 | 21550 | 21600 | 21550 | 1136 |
| 554 | 20241209 | 105700 | 3632900750 | 21550 | 21550 | 21600 | 21550 | 3835 |
| 555 | 20241209 | 105600 | 3550255900 | 21600 | 21600 | 21600 | 21600 | 300 |
| 556 | 20241209 | 105500 | 3543775900 | 21600 | 21550 | 21600 | 21550 | 362 |
| 557 | 20241209 | 105400 | 3535957600 | 21600 | 21600 | 21600 | 21550 | 350 |
| 558 | 20241209 | 105300 | 3528401700 | 21600 | 21600 | 21650 | 21550 | 8608 |
| 559 | 20241209 | 105200 | 3342477600 | 21600 | 21650 | 21650 | 21600 | 849 |
| 560 | 20241209 | 105100 | 3324121500 | 21650 | 21600 | 21650 | 21600 | 617 |
| 561 | 20241209 | 105000 | 3310767200 | 21650 | 21650 | 21700 | 21600 | 407 |
| 562 | 20241209 | 104900 | 3301956500 | 21650 | 21650 | 21650 | 21650 | 1165 |
| 563 | 20241209 | 104800 | 3276734250 | 21600 | 21650 | 21700 | 21600 | 3217 |
| 564 | 20241209 | 104700 | 3207086300 | 21700 | 21700 | 21700 | 21700 | 52 |
| 565 | 20241209 | 104600 | 3205957900 | 21700 | 21700 | 21700 | 21650 | 1058 |
| 566 | 20241209 | 104500 | 3183041350 | 21700 | 21700 | 21700 | 21650 | 308 |
| 567 | 20241209 | 104400 | 3176358450 | 21700 | 21700 | 21700 | 21700 | 1573 |
| 568 | 20241209 | 104300 | 3142224350 | 21700 | 21650 | 21700 | 21650 | 239 |
| 569 | 20241209 | 104200 | 3137040700 | 21650 | 21700 | 21700 | 21650 | 137 |
| 570 | 20241209 | 104100 | 3134068800 | 21700 | 21800 | 21800 | 21650 | 8831 |
| 571 | 20241209 | 104000 | 2942245700 | 21800 | 21800 | 21800 | 21750 | 6227 |
| 572 | 20241209 | 103900 | 2806503350 | 21850 | 21850 | 21850 | 21800 | 306 |
| 573 | 20241209 | 103800 | 2799819150 | 21850 | 21850 | 21850 | 21850 | 358 |
| 574 | 20241209 | 103700 | 2791996850 | 21850 | 21850 | 21850 | 21850 | 298 |
| 575 | 20241209 | 103600 | 2785485550 | 21850 | 21850 | 21850 | 21800 | 371 |
| 576 | 20241209 | 103500 | 2777380200 | 21850 | 21850 | 21850 | 21800 | 88 |
| 577 | 20241209 | 103400 | 2775458950 | 21850 | 21800 | 21850 | 21800 | 161 |
| 578 | 20241209 | 103300 | 2771941150 | 21800 | 21850 | 21850 | 21800 | 2393 |
| 579 | 20241209 | 103200 | 2719657300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 580 | 20241209 | 103100 | 2719657300 | 21850 | 21900 | 21900 | 21850 | 532 |
| 581 | 20241209 | 103000 | 2708027350 | 21850 | 21850 | 21900 | 21850 | 287 |
| 582 | 20241209 | 102900 | 2701755800 | 21900 | 21900 | 21900 | 21900 | 511 |
| 583 | 20241209 | 102800 | 2690564900 | 21950 | 21900 | 21950 | 21900 | 210 |
| 584 | 20241209 | 102700 | 2685965400 | 21950 | 21950 | 21950 | 21850 | 37 |
| 585 | 20241209 | 102600 | 2685156050 | 21950 | 21950 | 21950 | 21950 | 298 |
| 586 | 20241209 | 102500 | 2678614950 | 21950 | 21900 | 21950 | 21900 | 171 |
| 587 | 20241209 | 102400 | 2674869200 | 21900 | 21900 | 21900 | 21850 | 505 |
| 588 | 20241209 | 102300 | 2663810950 | 21900 | 21850 | 21900 | 21850 | 836 |
| 589 | 20241209 | 102200 | 2645529650 | 21850 | 21850 | 21950 | 21850 | 423 |
| 590 | 20241209 | 102100 | 2636265050 | 21900 | 21900 | 21900 | 21850 | 2655 |
| 591 | 20241209 | 102000 | 2578137200 | 21900 | 21950 | 21950 | 21900 | 43 |
| 592 | 20241209 | 101900 | 2577193900 | 21950 | 21950 | 21950 | 21900 | 192 |
| 593 | 20241209 | 101800 | 2572988500 | 21950 | 21950 | 21950 | 21900 | 64 |
| 594 | 20241209 | 101700 | 2571584700 | 21950 | 21950 | 21950 | 21950 | 64 |
| 595 | 20241209 | 101600 | 2570179900 | 21950 | 21950 | 21950 | 21950 | 168 |
| 596 | 20241209 | 101500 | 2566492300 | 21950 | 21950 | 21950 | 21900 | 414 |
| 597 | 20241209 | 101400 | 2557405800 | 21950 | 21950 | 22000 | 21950 | 121 |
| 598 | 20241209 | 101300 | 2554749650 | 21950 | 21950 | 21950 | 21950 | 10 |
| 599 | 20241209 | 101200 | 2554530150 | 21950 | 21900 | 21950 | 21900 | 291 |
| 600 | 20241209 | 101100 | 2548143900 | 21950 | 21950 | 21950 | 21900 | 11 |
| 601 | 20241209 | 101000 | 2547902850 | 21900 | 21900 | 21900 | 21900 | 20 |
| 602 | 20241209 | 100900 | 2547464850 | 21950 | 21950 | 21950 | 21900 | 497 |
| 603 | 20241209 | 100800 | 2536556500 | 21950 | 21950 | 21950 | 21950 | 467 |
| 604 | 20241209 | 100700 | 2526305850 | 21950 | 21900 | 21950 | 21900 | 157 |
| 605 | 20241209 | 100600 | 2522862550 | 21950 | 21950 | 21950 | 21900 | 65 |
| 606 | 20241209 | 100500 | 2521436800 | 21950 | 21950 | 21950 | 21950 | 394 |
| 607 | 20241209 | 100400 | 2512788500 | 22000 | 21950 | 22000 | 21950 | 739 |
| 608 | 20241209 | 100300 | 2496560450 | 21950 | 22000 | 22000 | 21950 | 30 |
| 609 | 20241209 | 100200 | 2495901250 | 22000 | 21950 | 22000 | 21950 | 6 |
| 610 | 20241209 | 100100 | 2495769500 | 21950 | 21950 | 21950 | 21950 | 403 |
| 611 | 20241209 | 100000 | 2486923650 | 21900 | 21950 | 21950 | 21900 | 575 |
| 612 | 20241209 | 095900 | 2474328350 | 21950 | 21950 | 21950 | 21900 | 584 |
| 613 | 20241209 | 095800 | 2461527050 | 21950 | 21950 | 21950 | 21900 | 418 |
| 614 | 20241209 | 095700 | 2452352000 | 21900 | 21950 | 21950 | 21900 | 21 |
| 615 | 20241209 | 095600 | 2451891850 | 21900 | 21950 | 21950 | 21900 | 607 |
| 616 | 20241209 | 095500 | 2438593200 | 21950 | 21900 | 21950 | 21900 | 32 |
| 617 | 20241209 | 095400 | 2437891900 | 21900 | 21900 | 21950 | 21850 | 496 |
| 618 | 20241209 | 095300 | 2427029250 | 21900 | 21950 | 21950 | 21900 | 1387 |
| 619 | 20241209 | 095200 | 2396649900 | 21950 | 21900 | 21950 | 21900 | 345 |
| 620 | 20241209 | 095100 | 2389084650 | 21950 | 21950 | 21950 | 21900 | 70 |
| 621 | 20241209 | 095000 | 2387548950 | 21900 | 21950 | 21950 | 21850 | 452 |
| 622 | 20241209 | 094900 | 2377653700 | 21950 | 21850 | 21950 | 21850 | 629 |
| 623 | 20241209 | 094800 | 2363908500 | 21950 | 21950 | 21950 | 21850 | 872 |
| 624 | 20241209 | 094700 | 2344811850 | 21950 | 21950 | 21950 | 21950 | 563 |
| 625 | 20241209 | 094600 | 2332454000 | 21950 | 21850 | 21950 | 21850 | 976 |
| 626 | 20241209 | 094500 | 2311086450 | 21900 | 21900 | 21900 | 21850 | 538 |
| 627 | 20241209 | 094400 | 2299321900 | 21900 | 21850 | 21900 | 21850 | 718 |
| 628 | 20241209 | 094300 | 2283597900 | 21900 | 21900 | 21900 | 21850 | 162 |
| 629 | 20241209 | 094200 | 2280057150 | 21900 | 21950 | 21950 | 21850 | 120 |
| 630 | 20241209 | 094100 | 2277429900 | 21950 | 21950 | 21950 | 21950 | 108 |
| 631 | 20241209 | 094000 | 2275059300 | 21950 | 21800 | 21950 | 21800 | 1313 |
| 632 | 20241209 | 093900 | 2246373600 | 21850 | 21800 | 21850 | 21750 | 143 |
| 633 | 20241209 | 093800 | 2243256700 | 21850 | 21800 | 21850 | 21800 | 1071 |
| 634 | 20241209 | 093700 | 2219907300 | 21800 | 21800 | 21850 | 21800 | 331 |
| 635 | 20241209 | 093600 | 2212691250 | 21800 | 21800 | 21850 | 21750 | 1672 |
| 636 | 20241209 | 093500 | 2176241850 | 21800 | 21850 | 21850 | 21750 | 274 |
| 637 | 20241209 | 093400 | 2170266600 | 21750 | 21800 | 21800 | 21750 | 695 |
| 638 | 20241209 | 093300 | 2155118900 | 21850 | 21800 | 21850 | 21750 | 968 |
| 639 | 20241209 | 093200 | 2134012650 | 21800 | 21800 | 21850 | 21800 | 1345 |
| 640 | 20241209 | 093100 | 2104670100 | 21750 | 21700 | 21800 | 21700 | 1750 |
| 641 | 20241209 | 093000 | 2066607500 | 21700 | 21750 | 21800 | 21700 | 641 |
| 642 | 20241209 | 092900 | 2052681750 | 21750 | 21750 | 21800 | 21700 | 1324 |
| 643 | 20241209 | 092800 | 2023877700 | 21750 | 21750 | 21800 | 21700 | 2111 |
| 644 | 20241209 | 092700 | 1977968900 | 21750 | 21800 | 21800 | 21750 | 567 |
| 645 | 20241209 | 092600 | 1965613650 | 21750 | 21800 | 21850 | 21750 | 1881 |
| 646 | 20241209 | 092500 | 1924664900 | 21800 | 21850 | 21850 | 21750 | 521 |
| 647 | 20241209 | 092400 | 1913327650 | 21800 | 21850 | 21850 | 21800 | 736 |
| 648 | 20241209 | 092300 | 1897279550 | 21850 | 21800 | 21850 | 21750 | 1337 |
| 649 | 20241209 | 092200 | 1868122800 | 21800 | 21800 | 21850 | 21750 | 4016 |
| 650 | 20241209 | 092100 | 1780682300 | 21800 | 21900 | 21900 | 21750 | 1948 |
| 651 | 20241209 | 092000 | 1738210700 | 21800 | 21850 | 21900 | 21800 | 507 |
| 652 | 20241209 | 091900 | 1727136150 | 21900 | 21800 | 21900 | 21800 | 140 |
| 653 | 20241209 | 091800 | 1724080550 | 21800 | 21900 | 21900 | 21800 | 977 |
| 654 | 20241209 | 091700 | 1702741700 | 21850 | 21850 | 22050 | 21800 | 2160 |
| 655 | 20241209 | 091600 | 1655511500 | 21850 | 21850 | 21850 | 21750 | 3172 |
| 656 | 20241209 | 091500 | 1586427300 | 21800 | 21900 | 21900 | 21700 | 5776 |
| 657 | 20241209 | 091400 | 1460562200 | 21800 | 21900 | 21900 | 21800 | 829 |
| 658 | 20241209 | 091300 | 1442441750 | 21850 | 21950 | 22000 | 21800 | 5360 |
| 659 | 20241209 | 091200 | 1325154450 | 22000 | 21950 | 22050 | 21900 | 3173 |
| 660 | 20241209 | 091100 | 1255495400 | 21950 | 21950 | 22000 | 21900 | 897 |
| 661 | 20241209 | 091000 | 1235794050 | 22000 | 22050 | 22050 | 21900 | 2334 |
| 662 | 20241209 | 090900 | 1184513800 | 22100 | 22000 | 22100 | 21900 | 1705 |
| 663 | 20241209 | 090800 | 1147065350 | 22050 | 22050 | 22100 | 21950 | 3918 |
| 664 | 20241209 | 090700 | 1060818500 | 22050 | 22000 | 22100 | 21950 | 14300 |
| 665 | 20241209 | 090600 | 745771000 | 22000 | 22050 | 22050 | 21950 | 2657 |
| 666 | 20241209 | 090500 | 687316200 | 22050 | 22050 | 22100 | 21950 | 970 |
| 667 | 20241209 | 090400 | 665946850 | 22000 | 22050 | 22100 | 21900 | 5172 |
| 668 | 20241209 | 090300 | 552303050 | 22100 | 22100 | 22200 | 21900 | 5826 |
| 669 | 20241209 | 090200 | 423832050 | 22250 | 22200 | 22250 | 22100 | 3067 |
| 670 | 20241209 | 090100 | 355936650 | 22250 | 22450 | 22450 | 22100 | 6261 |
| 671 | 20241209 | 090000 | 216267900 | 22450 | 22550 | 22700 | 22450 | 9589 |