35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 195800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 3 | 20241219 | 195700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20241219 | 195600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20241219 | 195500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20241219 | 195400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20241219 | 195300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20241219 | 195200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20241219 | 195100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20241219 | 195000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20241219 | 194900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20241219 | 194800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20241219 | 194700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20241219 | 194600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20241219 | 194500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20241219 | 194400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20241219 | 194300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20241219 | 194200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20241219 | 194100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20241219 | 194000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20241219 | 193900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20241219 | 193800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20241219 | 193700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20241219 | 193600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20241219 | 193500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20241219 | 193400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20241219 | 193300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20241219 | 193200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20241219 | 193100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20241219 | 193000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20241219 | 192900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20241219 | 192800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 33 | 20241219 | 192700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20241219 | 192600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20241219 | 192500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20241219 | 192400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20241219 | 192300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20241219 | 192200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20241219 | 192100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20241219 | 192000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20241219 | 191900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20241219 | 191800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20241219 | 191700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20241219 | 191600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20241219 | 191500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20241219 | 191400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20241219 | 191300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20241219 | 191200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20241219 | 191100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20241219 | 191000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20241219 | 190900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20241219 | 190800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20241219 | 190700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20241219 | 190600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20241219 | 190500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20241219 | 190400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20241219 | 190300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20241219 | 190200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20241219 | 190100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20241219 | 190000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20241219 | 185900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20241219 | 185800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 63 | 20241219 | 185700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20241219 | 185600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20241219 | 185500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20241219 | 185400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20241219 | 185300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20241219 | 185200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20241219 | 185100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20241219 | 185000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20241219 | 184900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20241219 | 184800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20241219 | 184700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20241219 | 184600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20241219 | 184500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20241219 | 184400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20241219 | 184300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20241219 | 184200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20241219 | 184100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20241219 | 184000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20241219 | 183900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20241219 | 183800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20241219 | 183700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20241219 | 183600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20241219 | 183500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20241219 | 183400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20241219 | 183300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20241219 | 183200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20241219 | 183100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20241219 | 183000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20241219 | 182900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20241219 | 182800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 93 | 20241219 | 182700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20241219 | 182600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20241219 | 182500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20241219 | 182400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20241219 | 182300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20241219 | 182200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20241219 | 182100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20241219 | 182000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20241219 | 181900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20241219 | 181800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20241219 | 181700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20241219 | 181600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20241219 | 181500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20241219 | 181400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20241219 | 181300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20241219 | 181200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20241219 | 181100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20241219 | 181000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20241219 | 180900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20241219 | 180800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20241219 | 180700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20241219 | 180600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20241219 | 180500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20241219 | 180400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20241219 | 180300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20241219 | 180200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20241219 | 180100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20241219 | 180000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20241219 | 175900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20241219 | 175800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 123 | 20241219 | 175700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20241219 | 175600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20241219 | 175500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20241219 | 175400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20241219 | 175300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20241219 | 175200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20241219 | 175100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20241219 | 175000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20241219 | 174900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20241219 | 174800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20241219 | 174700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20241219 | 174600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20241219 | 174500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20241219 | 174400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20241219 | 174300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20241219 | 174200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20241219 | 174100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20241219 | 174000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20241219 | 173900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20241219 | 173800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20241219 | 173700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20241219 | 173600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20241219 | 173500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20241219 | 173400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20241219 | 173300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20241219 | 173200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20241219 | 173100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20241219 | 173000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20241219 | 172900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20241219 | 172800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 153 | 20241219 | 172700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20241219 | 172600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20241219 | 172500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20241219 | 172400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20241219 | 172300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20241219 | 172200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20241219 | 172100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20241219 | 172000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20241219 | 171900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20241219 | 171800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20241219 | 171700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20241219 | 171600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20241219 | 171500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20241219 | 171400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20241219 | 171300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20241219 | 171200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20241219 | 171100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20241219 | 171000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20241219 | 170900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20241219 | 170800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20241219 | 170700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20241219 | 170600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20241219 | 170500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20241219 | 170400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20241219 | 170300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20241219 | 170200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20241219 | 170100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20241219 | 170000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20241219 | 165900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20241219 | 165800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 183 | 20241219 | 165700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20241219 | 165600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20241219 | 165500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20241219 | 165400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20241219 | 165300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20241219 | 165200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20241219 | 165100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20241219 | 165000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20241219 | 164900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20241219 | 164800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20241219 | 164700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20241219 | 164600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20241219 | 164500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20241219 | 164400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20241219 | 164300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20241219 | 164200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20241219 | 164100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20241219 | 164000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20241219 | 163900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20241219 | 163800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20241219 | 163700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20241219 | 163600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20241219 | 163500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20241219 | 163400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20241219 | 163300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20241219 | 163200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20241219 | 163100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20241219 | 163000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20241219 | 162900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20241219 | 162800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 213 | 20241219 | 162700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20241219 | 162600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20241219 | 162500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20241219 | 162400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20241219 | 162300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20241219 | 162200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20241219 | 162100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20241219 | 162000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20241219 | 161900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20241219 | 161800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20241219 | 161700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20241219 | 161600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20241219 | 161500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20241219 | 161400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20241219 | 161300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20241219 | 161200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20241219 | 161100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20241219 | 161000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20241219 | 160900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20241219 | 160800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20241219 | 160700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20241219 | 160600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20241219 | 160500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20241219 | 160400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20241219 | 160300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20241219 | 160200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20241219 | 160100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20241219 | 160000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20241219 | 155900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20241219 | 155800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 243 | 20241219 | 155700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20241219 | 155600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20241219 | 155500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20241219 | 155400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20241219 | 155300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20241219 | 155200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20241219 | 155100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20241219 | 155000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20241219 | 154900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20241219 | 154800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20241219 | 154700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20241219 | 154600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20241219 | 154500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20241219 | 154400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20241219 | 154300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20241219 | 154200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20241219 | 154100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20241219 | 154000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20241219 | 153900 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20241219 | 153800 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20241219 | 153700 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20241219 | 153600 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20241219 | 153500 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20241219 | 153400 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20241219 | 153300 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20241219 | 153200 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20241219 | 153100 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20241219 | 153000 | 8402643400 | 31800 | 31800 | 31800 | 31800 | 6825 |
| 271 | 20241219 | 152900 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 272 | 20241219 | 152800 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 273 | 20241219 | 152700 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 274 | 20241219 | 152600 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 275 | 20241219 | 152500 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 276 | 20241219 | 152400 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 277 | 20241219 | 152300 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 278 | 20241219 | 152200 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 279 | 20241219 | 152100 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 280 | 20241219 | 152000 | 8185608400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 281 | 20241219 | 151900 | 8185608400 | 31950 | 31850 | 31950 | 31800 | 1881 |
| 282 | 20241219 | 151800 | 8125690200 | 31850 | 31800 | 31850 | 31800 | 518 |
| 283 | 20241219 | 151700 | 8109216350 | 31800 | 31800 | 31850 | 31750 | 1211 |
| 284 | 20241219 | 151600 | 8070706750 | 31800 | 31800 | 31850 | 31750 | 892 |
| 285 | 20241219 | 151500 | 8042337700 | 31800 | 31850 | 31850 | 31750 | 5463 |
| 286 | 20241219 | 151400 | 7868648650 | 31800 | 31900 | 31900 | 31800 | 3247 |
| 287 | 20241219 | 151300 | 7765209150 | 31900 | 31900 | 31900 | 31850 | 1066 |
| 288 | 20241219 | 151200 | 7731235500 | 31850 | 31850 | 31900 | 31850 | 1482 |
| 289 | 20241219 | 151100 | 7684011850 | 31850 | 31900 | 31900 | 31850 | 1157 |
| 290 | 20241219 | 151000 | 7647152950 | 31900 | 31900 | 31950 | 31850 | 2684 |
| 291 | 20241219 | 150900 | 7561550950 | 31900 | 31950 | 31950 | 31900 | 1119 |
| 292 | 20241219 | 150800 | 7525830600 | 31950 | 31950 | 32000 | 31900 | 827 |
| 293 | 20241219 | 150700 | 7499417200 | 32000 | 32000 | 32000 | 31950 | 993 |
| 294 | 20241219 | 150600 | 7467653950 | 32000 | 32000 | 32000 | 31950 | 930 |
| 295 | 20241219 | 150500 | 7437928650 | 32000 | 32000 | 32000 | 31950 | 245 |
| 296 | 20241219 | 150400 | 7430096200 | 32000 | 31950 | 32000 | 31950 | 544 |
| 297 | 20241219 | 150300 | 7412712350 | 32000 | 32000 | 32000 | 31950 | 103 |
| 298 | 20241219 | 150200 | 7409419050 | 31950 | 31950 | 32000 | 31900 | 681 |
| 299 | 20241219 | 150100 | 7387670350 | 31950 | 31900 | 31950 | 31900 | 368 |
| 300 | 20241219 | 150000 | 7375923300 | 31900 | 31900 | 32000 | 31900 | 458 |
| 301 | 20241219 | 145900 | 7361301700 | 31900 | 31900 | 31950 | 31900 | 320 |
| 302 | 20241219 | 145800 | 7351091350 | 31950 | 31950 | 31950 | 31900 | 297 |
| 303 | 20241219 | 145700 | 7341610600 | 32000 | 31950 | 32000 | 31950 | 231 |
| 304 | 20241219 | 145600 | 7334228450 | 32000 | 31950 | 32000 | 31950 | 375 |
| 305 | 20241219 | 145500 | 7322246500 | 32000 | 31950 | 32000 | 31950 | 1268 |
| 306 | 20241219 | 145400 | 7281705450 | 32000 | 32000 | 32000 | 31950 | 161 |
| 307 | 20241219 | 145300 | 7276560600 | 32000 | 31900 | 32000 | 31900 | 454 |
| 308 | 20241219 | 145200 | 7262055850 | 31950 | 31900 | 32000 | 31900 | 868 |
| 309 | 20241219 | 145100 | 7234338800 | 31900 | 32000 | 32000 | 31900 | 375 |
| 310 | 20241219 | 145000 | 7222369850 | 32000 | 31950 | 32000 | 31900 | 444 |
| 311 | 20241219 | 144900 | 7208184800 | 32000 | 32000 | 32000 | 31950 | 249 |
| 312 | 20241219 | 144800 | 7200228850 | 31950 | 31950 | 32000 | 31950 | 326 |
| 313 | 20241219 | 144700 | 7189810750 | 32000 | 32050 | 32050 | 31950 | 797 |
| 314 | 20241219 | 144600 | 7164313450 | 32050 | 32000 | 32050 | 31950 | 1607 |
| 315 | 20241219 | 144500 | 7112896550 | 31950 | 32000 | 32000 | 31950 | 263 |
| 316 | 20241219 | 144400 | 7104492800 | 32000 | 31950 | 32000 | 31950 | 562 |
| 317 | 20241219 | 144300 | 7086534700 | 32000 | 31950 | 32000 | 31900 | 921 |
| 318 | 20241219 | 144200 | 7057118400 | 31900 | 31950 | 32000 | 31900 | 400 |
| 319 | 20241219 | 144100 | 7044344700 | 31950 | 31900 | 32000 | 31850 | 1502 |
| 320 | 20241219 | 144000 | 6996409550 | 31900 | 31950 | 31950 | 31900 | 4131 |
| 321 | 20241219 | 143900 | 6864570100 | 32000 | 31950 | 32000 | 31950 | 409 |
| 322 | 20241219 | 143800 | 6851501500 | 31950 | 31950 | 32000 | 31950 | 491 |
| 323 | 20241219 | 143700 | 6835813500 | 32000 | 31950 | 32000 | 31950 | 909 |
| 324 | 20241219 | 143600 | 6806764200 | 31950 | 31950 | 32000 | 31950 | 133 |
| 325 | 20241219 | 143500 | 6802513300 | 31950 | 31950 | 32000 | 31950 | 479 |
| 326 | 20241219 | 143400 | 6787208350 | 31950 | 31950 | 32000 | 31950 | 315 |
| 327 | 20241219 | 143300 | 6777142950 | 32000 | 32000 | 32050 | 31950 | 1427 |
| 328 | 20241219 | 143200 | 6731481650 | 32050 | 32000 | 32050 | 32000 | 204 |
| 329 | 20241219 | 143100 | 6724952350 | 32000 | 32050 | 32050 | 32000 | 742 |
| 330 | 20241219 | 143000 | 6701206650 | 32000 | 32050 | 32100 | 32000 | 465 |
| 331 | 20241219 | 142900 | 6686306150 | 32050 | 32100 | 32100 | 32000 | 1043 |
| 332 | 20241219 | 142800 | 6652905150 | 32050 | 31950 | 32100 | 31950 | 1383 |
| 333 | 20241219 | 142700 | 6608653400 | 32000 | 31950 | 32000 | 31950 | 393 |
| 334 | 20241219 | 142600 | 6596094800 | 32000 | 31950 | 32050 | 31950 | 638 |
| 335 | 20241219 | 142500 | 6575678650 | 31950 | 31950 | 32050 | 31950 | 409 |
| 336 | 20241219 | 142400 | 6562594850 | 32000 | 32000 | 32050 | 32000 | 1345 |
| 337 | 20241219 | 142300 | 6519554100 | 32050 | 32050 | 32050 | 32000 | 254 |
| 338 | 20241219 | 142200 | 6511421200 | 32050 | 32000 | 32050 | 32000 | 1522 |
| 339 | 20241219 | 142100 | 6462712400 | 32000 | 32000 | 32050 | 31950 | 861 |
| 340 | 20241219 | 142000 | 6435161600 | 32000 | 32000 | 32050 | 31950 | 5738 |
| 341 | 20241219 | 141900 | 6251579950 | 32000 | 32050 | 32050 | 32000 | 565 |
| 342 | 20241219 | 141800 | 6233488400 | 32050 | 32050 | 32050 | 32000 | 810 |
| 343 | 20241219 | 141700 | 6207548250 | 32050 | 32050 | 32100 | 32000 | 964 |
| 344 | 20241219 | 141600 | 6176651450 | 32100 | 32100 | 32100 | 32050 | 794 |
| 345 | 20241219 | 141500 | 6151192200 | 32100 | 32100 | 32100 | 32050 | 413 |
| 346 | 20241219 | 141400 | 6137954800 | 32050 | 32100 | 32100 | 32050 | 658 |
| 347 | 20241219 | 141300 | 6116852550 | 32050 | 32050 | 32100 | 32050 | 367 |
| 348 | 20241219 | 141200 | 6105087000 | 32050 | 32100 | 32100 | 32050 | 881 |
| 349 | 20241219 | 141100 | 6076842800 | 32050 | 32100 | 32100 | 32050 | 808 |
| 350 | 20241219 | 141000 | 6050919300 | 32050 | 32100 | 32150 | 32050 | 2325 |
| 351 | 20241219 | 140900 | 5976326650 | 32100 | 32150 | 32150 | 32100 | 360 |
| 352 | 20241219 | 140800 | 5964769000 | 32150 | 32100 | 32150 | 32100 | 1204 |
| 353 | 20241219 | 140700 | 5926097700 | 32100 | 32100 | 32150 | 32100 | 502 |
| 354 | 20241219 | 140600 | 5909982350 | 32150 | 32100 | 32150 | 32100 | 608 |
| 355 | 20241219 | 140500 | 5890463950 | 32100 | 32150 | 32200 | 32100 | 1081 |
| 356 | 20241219 | 140400 | 5855718450 | 32150 | 32150 | 32200 | 32150 | 561 |
| 357 | 20241219 | 140300 | 5837680350 | 32150 | 32200 | 32200 | 32150 | 374 |
| 358 | 20241219 | 140200 | 5825653950 | 32200 | 32200 | 32200 | 32100 | 484 |
| 359 | 20241219 | 140100 | 5810100850 | 32150 | 32150 | 32200 | 32150 | 204 |
| 360 | 20241219 | 140000 | 5803541600 | 32150 | 32150 | 32200 | 32100 | 603 |
| 361 | 20241219 | 135900 | 5784159450 | 32200 | 32200 | 32200 | 32150 | 413 |
| 362 | 20241219 | 135800 | 5770878750 | 32200 | 32150 | 32200 | 32100 | 751 |
| 363 | 20241219 | 135700 | 5746733700 | 32150 | 32150 | 32200 | 32100 | 468 |
| 364 | 20241219 | 135600 | 5731685850 | 32150 | 32150 | 32200 | 32150 | 352 |
| 365 | 20241219 | 135500 | 5720368800 | 32150 | 32150 | 32200 | 32150 | 390 |
| 366 | 20241219 | 135400 | 5707828750 | 32150 | 32150 | 32150 | 32100 | 709 |
| 367 | 20241219 | 135300 | 5685057050 | 32100 | 32150 | 32200 | 32100 | 1195 |
| 368 | 20241219 | 135200 | 5646643000 | 32150 | 32200 | 32200 | 32150 | 458 |
| 369 | 20241219 | 135100 | 5631917400 | 32150 | 32150 | 32200 | 32150 | 508 |
| 370 | 20241219 | 135000 | 5615581950 | 32150 | 32200 | 32200 | 32150 | 494 |
| 371 | 20241219 | 134900 | 5599698800 | 32150 | 32150 | 32200 | 32150 | 447 |
| 372 | 20241219 | 134800 | 5585326650 | 32200 | 32150 | 32200 | 32150 | 513 |
| 373 | 20241219 | 134700 | 5568829450 | 32150 | 32150 | 32250 | 32150 | 379 |
| 374 | 20241219 | 134600 | 5556637250 | 32150 | 32150 | 32200 | 32150 | 912 |
| 375 | 20241219 | 134500 | 5527288800 | 32200 | 32150 | 32200 | 32150 | 855 |
| 376 | 20241219 | 134400 | 5499794900 | 32150 | 32200 | 32200 | 32150 | 495 |
| 377 | 20241219 | 134300 | 5483877550 | 32200 | 32150 | 32200 | 32150 | 312 |
| 378 | 20241219 | 134200 | 5473842900 | 32200 | 32250 | 32250 | 32150 | 4106 |
| 379 | 20241219 | 134100 | 5341645400 | 32250 | 32300 | 32350 | 32200 | 4151 |
| 380 | 20241219 | 134000 | 5207745200 | 32300 | 32300 | 32350 | 32300 | 289 |
| 381 | 20241219 | 133900 | 5198409700 | 32350 | 32300 | 32350 | 32300 | 322 |
| 382 | 20241219 | 133800 | 5188008550 | 32300 | 32350 | 32350 | 32300 | 189 |
| 383 | 20241219 | 133700 | 5181897450 | 32300 | 32400 | 32400 | 32300 | 619 |
| 384 | 20241219 | 133600 | 5161899400 | 32400 | 32350 | 32400 | 32300 | 195 |
| 385 | 20241219 | 133500 | 5155589050 | 32300 | 32350 | 32350 | 32300 | 30 |
| 386 | 20241219 | 133400 | 5154619650 | 32300 | 32300 | 32350 | 32300 | 169 |
| 387 | 20241219 | 133300 | 5149160050 | 32300 | 32350 | 32400 | 32300 | 1150 |
| 388 | 20241219 | 133200 | 5111960750 | 32400 | 32400 | 32400 | 32350 | 122 |
| 389 | 20241219 | 133100 | 5108013450 | 32350 | 32400 | 32400 | 32350 | 15 |
| 390 | 20241219 | 133000 | 5107527500 | 32350 | 32400 | 32450 | 32350 | 238 |
| 391 | 20241219 | 132900 | 5099825350 | 32400 | 32400 | 32400 | 32350 | 88 |
| 392 | 20241219 | 132800 | 5096975850 | 32350 | 32350 | 32400 | 32350 | 142 |
| 393 | 20241219 | 132700 | 5092382000 | 32350 | 32400 | 32400 | 32350 | 35 |
| 394 | 20241219 | 132600 | 5091248500 | 32350 | 32400 | 32400 | 32350 | 303 |
| 395 | 20241219 | 132500 | 5081445350 | 32400 | 32400 | 32400 | 32350 | 104 |
| 396 | 20241219 | 132400 | 5078077750 | 32400 | 32400 | 32400 | 32350 | 116 |
| 397 | 20241219 | 132300 | 5074324000 | 32400 | 32300 | 32400 | 32300 | 188 |
| 398 | 20241219 | 132200 | 5068247900 | 32350 | 32400 | 32400 | 32300 | 181 |
| 399 | 20241219 | 132100 | 5062391400 | 32350 | 32400 | 32400 | 32350 | 155 |
| 400 | 20241219 | 132000 | 5057375750 | 32400 | 32350 | 32400 | 32300 | 70 |
| 401 | 20241219 | 131900 | 5055111400 | 32300 | 32350 | 32350 | 32300 | 221 |
| 402 | 20241219 | 131800 | 5047971300 | 32400 | 32350 | 32400 | 32300 | 737 |
| 403 | 20241219 | 131700 | 5024163900 | 32300 | 32400 | 32400 | 32300 | 93 |
| 404 | 20241219 | 131600 | 5021155850 | 32350 | 32350 | 32400 | 32300 | 26 |
| 405 | 20241219 | 131500 | 5020314350 | 32300 | 32350 | 32400 | 32300 | 288 |
| 406 | 20241219 | 131400 | 5011007700 | 32350 | 32350 | 32400 | 32300 | 71 |
| 407 | 20241219 | 131300 | 5008711650 | 32350 | 32350 | 32400 | 32300 | 72 |
| 408 | 20241219 | 131200 | 5006382650 | 32350 | 32350 | 32400 | 32300 | 101 |
| 409 | 20241219 | 131100 | 5003116550 | 32350 | 32400 | 32450 | 32350 | 1072 |
| 410 | 20241219 | 131000 | 4968430550 | 32450 | 32450 | 32450 | 32400 | 104 |
| 411 | 20241219 | 130900 | 4965060350 | 32400 | 32350 | 32400 | 32350 | 54 |
| 412 | 20241219 | 130800 | 4963312450 | 32400 | 32450 | 32450 | 32350 | 264 |
| 413 | 20241219 | 130700 | 4954765600 | 32450 | 32400 | 32450 | 32350 | 140 |
| 414 | 20241219 | 130600 | 4950231150 | 32350 | 32400 | 32450 | 32350 | 991 |
| 415 | 20241219 | 130500 | 4918164850 | 32400 | 32350 | 32400 | 32300 | 66 |
| 416 | 20241219 | 130400 | 4916028100 | 32350 | 32400 | 32400 | 32300 | 471 |
| 417 | 20241219 | 130300 | 4900789500 | 32350 | 32350 | 32400 | 32350 | 119 |
| 418 | 20241219 | 130200 | 4896939300 | 32350 | 32350 | 32400 | 32300 | 106 |
| 419 | 20241219 | 130100 | 4893510050 | 32350 | 32300 | 32350 | 32300 | 205 |
| 420 | 20241219 | 130000 | 4886884900 | 32350 | 32350 | 32400 | 32300 | 103 |
| 421 | 20241219 | 125900 | 4883554300 | 32350 | 32400 | 32400 | 32300 | 88 |
| 422 | 20241219 | 125800 | 4880707650 | 32300 | 32350 | 32350 | 32300 | 75 |
| 423 | 20241219 | 125700 | 4878283050 | 32350 | 32350 | 32400 | 32300 | 226 |
| 424 | 20241219 | 125600 | 4870980550 | 32350 | 32350 | 32350 | 32300 | 102 |
| 425 | 20241219 | 125500 | 4867683600 | 32350 | 32350 | 32400 | 32300 | 146 |
| 426 | 20241219 | 125400 | 4862961750 | 32350 | 32300 | 32350 | 32250 | 776 |
| 427 | 20241219 | 125300 | 4837896150 | 32300 | 32400 | 32400 | 32300 | 385 |
| 428 | 20241219 | 125200 | 4825444500 | 32350 | 32400 | 32400 | 32350 | 124 |
| 429 | 20241219 | 125100 | 4821432450 | 32400 | 32400 | 32400 | 32350 | 56 |
| 430 | 20241219 | 125000 | 4819620250 | 32400 | 32350 | 32400 | 32300 | 302 |
| 431 | 20241219 | 124900 | 4809855500 | 32300 | 32450 | 32450 | 32200 | 6499 |
| 432 | 20241219 | 124800 | 4600113000 | 32400 | 32400 | 32400 | 32350 | 108 |
| 433 | 20241219 | 124700 | 4596614050 | 32400 | 32400 | 32400 | 32350 | 57 |
| 434 | 20241219 | 124600 | 4594768250 | 32350 | 32400 | 32400 | 32350 | 184 |
| 435 | 20241219 | 124500 | 4588812050 | 32450 | 32450 | 32450 | 32400 | 60 |
| 436 | 20241219 | 124400 | 4586866750 | 32400 | 32400 | 32450 | 32400 | 120 |
| 437 | 20241219 | 124300 | 4582977450 | 32400 | 32450 | 32450 | 32400 | 154 |
| 438 | 20241219 | 124200 | 4577987200 | 32400 | 32400 | 32450 | 32350 | 604 |
| 439 | 20241219 | 124100 | 4558415100 | 32350 | 32350 | 32400 | 32350 | 94 |
| 440 | 20241219 | 124000 | 4555373900 | 32350 | 32400 | 32400 | 32350 | 64 |
| 441 | 20241219 | 123900 | 4553301000 | 32400 | 32400 | 32450 | 32350 | 425 |
| 442 | 20241219 | 123800 | 4539536000 | 32450 | 32400 | 32450 | 32400 | 467 |
| 443 | 20241219 | 123700 | 4524394300 | 32350 | 32400 | 32400 | 32350 | 93 |
| 444 | 20241219 | 123600 | 4521384600 | 32400 | 32350 | 32400 | 32350 | 57 |
| 445 | 20241219 | 123500 | 4519540250 | 32350 | 32400 | 32400 | 32350 | 346 |
| 446 | 20241219 | 123400 | 4508345300 | 32400 | 32400 | 32400 | 32350 | 151 |
| 447 | 20241219 | 123300 | 4503459650 | 32350 | 32350 | 32400 | 32300 | 1181 |
| 448 | 20241219 | 123200 | 4465253600 | 32350 | 32350 | 32350 | 32300 | 193 |
| 449 | 20241219 | 123100 | 4459016850 | 32350 | 32400 | 32400 | 32300 | 359 |
| 450 | 20241219 | 123000 | 4447412500 | 32400 | 32300 | 32400 | 32300 | 152 |
| 451 | 20241219 | 122900 | 4442500400 | 32350 | 32300 | 32350 | 32300 | 35 |
| 452 | 20241219 | 122800 | 4441369350 | 32300 | 32250 | 32300 | 32250 | 687 |
| 453 | 20241219 | 122700 | 4419185500 | 32250 | 32250 | 32300 | 32250 | 787 |
| 454 | 20241219 | 122600 | 4393802900 | 32250 | 32450 | 32450 | 32250 | 10208 |
| 455 | 20241219 | 122500 | 4063722250 | 32450 | 32500 | 32500 | 32400 | 1355 |
| 456 | 20241219 | 122400 | 4019758100 | 32450 | 32500 | 32500 | 32450 | 342 |
| 457 | 20241219 | 122300 | 4008659150 | 32450 | 32450 | 32500 | 32450 | 132 |
| 458 | 20241219 | 122200 | 4004374250 | 32450 | 32450 | 32450 | 32400 | 1047 |
| 459 | 20241219 | 122100 | 3970401500 | 32400 | 32550 | 32550 | 32400 | 4651 |
| 460 | 20241219 | 122000 | 3819362350 | 32550 | 32550 | 32600 | 32500 | 2414 |
| 461 | 20241219 | 121900 | 3740855150 | 32600 | 32550 | 32600 | 32550 | 252 |
| 462 | 20241219 | 121800 | 3732650150 | 32550 | 32550 | 32600 | 32550 | 68 |
| 463 | 20241219 | 121700 | 3730436100 | 32550 | 32600 | 32600 | 32550 | 122 |
| 464 | 20241219 | 121600 | 3726464300 | 32550 | 32550 | 32600 | 32550 | 157 |
| 465 | 20241219 | 121500 | 3721352850 | 32550 | 32550 | 32600 | 32550 | 210 |
| 466 | 20241219 | 121400 | 3714516700 | 32550 | 32550 | 32600 | 32500 | 641 |
| 467 | 20241219 | 121300 | 3693652000 | 32550 | 32650 | 32650 | 32550 | 2006 |
| 468 | 20241219 | 121200 | 3628292600 | 32650 | 32650 | 32700 | 32600 | 316 |
| 469 | 20241219 | 121100 | 3617978650 | 32650 | 32600 | 32650 | 32600 | 38 |
| 470 | 20241219 | 121000 | 3616739400 | 32600 | 32650 | 32650 | 32600 | 256 |
| 471 | 20241219 | 120900 | 3608386300 | 32650 | 32600 | 32650 | 32600 | 368 |
| 472 | 20241219 | 120800 | 3596381150 | 32600 | 32600 | 32650 | 32600 | 191 |
| 473 | 20241219 | 120700 | 3590153150 | 32650 | 32650 | 32650 | 32600 | 102 |
| 474 | 20241219 | 120600 | 3586824500 | 32650 | 32650 | 32650 | 32600 | 107 |
| 475 | 20241219 | 120500 | 3583335250 | 32600 | 32600 | 32650 | 32600 | 239 |
| 476 | 20241219 | 120400 | 3575538850 | 32650 | 32650 | 32700 | 32600 | 154 |
| 477 | 20241219 | 120300 | 3570511300 | 32650 | 32650 | 32650 | 32600 | 141 |
| 478 | 20241219 | 120200 | 3565913200 | 32600 | 32650 | 32650 | 32600 | 156 |
| 479 | 20241219 | 120100 | 3560827100 | 32600 | 32600 | 32700 | 32600 | 51 |
| 480 | 20241219 | 120000 | 3559162850 | 32650 | 32600 | 32650 | 32550 | 214 |
| 481 | 20241219 | 115900 | 3552178800 | 32550 | 32550 | 32650 | 32550 | 424 |
| 482 | 20241219 | 115800 | 3538364300 | 32550 | 32600 | 32600 | 32500 | 197 |
| 483 | 20241219 | 115700 | 3531951550 | 32600 | 32550 | 32600 | 32550 | 158 |
| 484 | 20241219 | 115600 | 3526808350 | 32550 | 32600 | 32600 | 32550 | 156 |
| 485 | 20241219 | 115500 | 3521729600 | 32550 | 32550 | 32600 | 32550 | 221 |
| 486 | 20241219 | 115400 | 3514535750 | 32600 | 32550 | 32600 | 32550 | 334 |
| 487 | 20241219 | 115300 | 3503662400 | 32550 | 32600 | 32650 | 32550 | 447 |
| 488 | 20241219 | 115200 | 3489091100 | 32550 | 32600 | 32600 | 32550 | 171 |
| 489 | 20241219 | 115100 | 3483523250 | 32600 | 32600 | 32600 | 32550 | 491 |
| 490 | 20241219 | 115000 | 3467540200 | 32550 | 32600 | 32600 | 32550 | 151 |
| 491 | 20241219 | 114900 | 3462621750 | 32600 | 32550 | 32600 | 32550 | 303 |
| 492 | 20241219 | 114800 | 3452758300 | 32550 | 32550 | 32600 | 32550 | 157 |
| 493 | 20241219 | 114700 | 3447646650 | 32550 | 32600 | 32600 | 32550 | 189 |
| 494 | 20241219 | 114600 | 3441493500 | 32600 | 32550 | 32600 | 32550 | 100 |
| 495 | 20241219 | 114500 | 3438237850 | 32600 | 32550 | 32600 | 32550 | 115 |
| 496 | 20241219 | 114400 | 3434494250 | 32550 | 32600 | 32600 | 32550 | 221 |
| 497 | 20241219 | 114300 | 3427299650 | 32600 | 32550 | 32600 | 32550 | 234 |
| 498 | 20241219 | 114200 | 3419681850 | 32600 | 32550 | 32600 | 32550 | 154 |
| 499 | 20241219 | 114100 | 3414668250 | 32600 | 32600 | 32600 | 32550 | 120 |
| 500 | 20241219 | 114000 | 3410761900 | 32600 | 32550 | 32600 | 32550 | 301 |
| 501 | 20241219 | 113900 | 3400963600 | 32600 | 32600 | 32600 | 32550 | 109 |
| 502 | 20241219 | 113800 | 3397414350 | 32600 | 32600 | 32600 | 32550 | 56 |
| 503 | 20241219 | 113700 | 3395591250 | 32600 | 32600 | 32600 | 32550 | 213 |
| 504 | 20241219 | 113600 | 3388654500 | 32550 | 32500 | 32600 | 32500 | 867 |
| 505 | 20241219 | 113500 | 3360433800 | 32500 | 32500 | 32550 | 32500 | 404 |
| 506 | 20241219 | 113400 | 3347289100 | 32550 | 32600 | 32600 | 32500 | 6771 |
| 507 | 20241219 | 113300 | 3126721950 | 32650 | 32600 | 32650 | 32600 | 85 |
| 508 | 20241219 | 113200 | 3123947200 | 32650 | 32700 | 32700 | 32600 | 1085 |
| 509 | 20241219 | 113100 | 3088544700 | 32700 | 32700 | 32700 | 32650 | 145 |
| 510 | 20241219 | 113000 | 3083809350 | 32650 | 32700 | 32700 | 32650 | 137 |
| 511 | 20241219 | 112900 | 3079335750 | 32700 | 32700 | 32700 | 32650 | 280 |
| 512 | 20241219 | 112800 | 3070192850 | 32700 | 32700 | 32750 | 32650 | 489 |
| 513 | 20241219 | 112700 | 3054210350 | 32650 | 32650 | 32750 | 32650 | 863 |
| 514 | 20241219 | 112600 | 3026007800 | 32650 | 32650 | 32700 | 32650 | 147 |
| 515 | 20241219 | 112500 | 3021207650 | 32700 | 32650 | 32700 | 32650 | 251 |
| 516 | 20241219 | 112400 | 3013011050 | 32650 | 32700 | 32700 | 32650 | 199 |
| 517 | 20241219 | 112300 | 3006511900 | 32650 | 32650 | 32700 | 32650 | 171 |
| 518 | 20241219 | 112200 | 3000927300 | 32650 | 32700 | 32700 | 32650 | 62 |
| 519 | 20241219 | 112100 | 2998902550 | 32650 | 32700 | 32700 | 32650 | 403 |
| 520 | 20241219 | 112000 | 2985742650 | 32700 | 32650 | 32700 | 32650 | 170 |
| 521 | 20241219 | 111900 | 2980190600 | 32700 | 32750 | 32750 | 32650 | 47 |
| 522 | 20241219 | 111800 | 2978654550 | 32750 | 32700 | 32750 | 32650 | 163 |
| 523 | 20241219 | 111700 | 2973324450 | 32750 | 32750 | 32750 | 32700 | 93 |
| 524 | 20241219 | 111600 | 2970283000 | 32700 | 32650 | 32750 | 32650 | 60 |
| 525 | 20241219 | 111500 | 2968321850 | 32650 | 32750 | 32750 | 32650 | 181 |
| 526 | 20241219 | 111400 | 2962406100 | 32750 | 32700 | 32750 | 32700 | 246 |
| 527 | 20241219 | 111300 | 2954360400 | 32750 | 32750 | 32750 | 32700 | 60 |
| 528 | 20241219 | 111200 | 2952398100 | 32750 | 32750 | 32750 | 32700 | 91 |
| 529 | 20241219 | 111100 | 2949421750 | 32750 | 32700 | 32750 | 32700 | 116 |
| 530 | 20241219 | 111000 | 2945628100 | 32700 | 32750 | 32750 | 32650 | 214 |
| 531 | 20241219 | 110900 | 2938637500 | 32750 | 32650 | 32750 | 32650 | 108 |
| 532 | 20241219 | 110800 | 2935108800 | 32700 | 32700 | 32700 | 32650 | 133 |
| 533 | 20241219 | 110700 | 2930759950 | 32650 | 32700 | 32750 | 32650 | 172 |
| 534 | 20241219 | 110600 | 2925142400 | 32700 | 32650 | 32700 | 32650 | 198 |
| 535 | 20241219 | 110500 | 2918673850 | 32700 | 32650 | 32700 | 32650 | 58 |
| 536 | 20241219 | 110400 | 2916779550 | 32700 | 32700 | 32750 | 32700 | 97 |
| 537 | 20241219 | 110300 | 2913607300 | 32700 | 32750 | 32750 | 32650 | 565 |
| 538 | 20241219 | 110200 | 2895138250 | 32750 | 32700 | 32750 | 32700 | 72 |
| 539 | 20241219 | 110100 | 2892783250 | 32700 | 32750 | 32750 | 32700 | 240 |
| 540 | 20241219 | 110000 | 2884934650 | 32750 | 32750 | 32750 | 32700 | 33 |
| 541 | 20241219 | 105900 | 2883854850 | 32750 | 32700 | 32750 | 32700 | 303 |
| 542 | 20241219 | 105800 | 2873945800 | 32750 | 32700 | 32750 | 32700 | 126 |
| 543 | 20241219 | 105700 | 2869823100 | 32750 | 32750 | 32750 | 32700 | 87 |
| 544 | 20241219 | 105600 | 2866977500 | 32700 | 32750 | 32750 | 32700 | 154 |
| 545 | 20241219 | 105500 | 2861935800 | 32750 | 32700 | 32750 | 32700 | 152 |
| 546 | 20241219 | 105400 | 2856962850 | 32750 | 32800 | 32800 | 32700 | 31 |
| 547 | 20241219 | 105300 | 2855948500 | 32800 | 32750 | 32850 | 32650 | 3856 |
| 548 | 20241219 | 105200 | 2729845300 | 32750 | 32800 | 32850 | 32750 | 460 |
| 549 | 20241219 | 105100 | 2714763350 | 32800 | 32800 | 32850 | 32800 | 193 |
| 550 | 20241219 | 105000 | 2708432700 | 32850 | 32850 | 32850 | 32800 | 107 |
| 551 | 20241219 | 104900 | 2704922400 | 32800 | 32800 | 32850 | 32800 | 269 |
| 552 | 20241219 | 104800 | 2696098150 | 32800 | 32800 | 32850 | 32750 | 228 |
| 553 | 20241219 | 104700 | 2688625900 | 32800 | 32800 | 32800 | 32750 | 65 |
| 554 | 20241219 | 104600 | 2686494350 | 32800 | 32800 | 32850 | 32800 | 35 |
| 555 | 20241219 | 104500 | 2685346250 | 32800 | 32750 | 32800 | 32750 | 284 |
| 556 | 20241219 | 104400 | 2676043350 | 32800 | 32800 | 32800 | 32750 | 120 |
| 557 | 20241219 | 104300 | 2672111900 | 32800 | 32800 | 32800 | 32750 | 250 |
| 558 | 20241219 | 104200 | 2663921750 | 32800 | 32800 | 32850 | 32750 | 81 |
| 559 | 20241219 | 104100 | 2661265450 | 32800 | 32800 | 32850 | 32750 | 1274 |
| 560 | 20241219 | 104000 | 2619481850 | 32800 | 32850 | 32950 | 32800 | 1535 |
| 561 | 20241219 | 103900 | 2569015100 | 32900 | 32900 | 32900 | 32850 | 170 |
| 562 | 20241219 | 103800 | 2563428300 | 32850 | 32900 | 32900 | 32850 | 27 |
| 563 | 20241219 | 103700 | 2562540650 | 32900 | 32850 | 32950 | 32850 | 717 |
| 564 | 20241219 | 103600 | 2538962700 | 32850 | 32900 | 32900 | 32850 | 175 |
| 565 | 20241219 | 103500 | 2533213400 | 32850 | 32850 | 32900 | 32850 | 134 |
| 566 | 20241219 | 103400 | 2528811350 | 32900 | 32850 | 32900 | 32850 | 554 |
| 567 | 20241219 | 103300 | 2510600000 | 32850 | 33000 | 33000 | 32850 | 230 |
| 568 | 20241219 | 103200 | 2503031400 | 32900 | 32900 | 33000 | 32900 | 328 |
| 569 | 20241219 | 103100 | 2492224950 | 32850 | 32800 | 32950 | 32800 | 118 |
| 570 | 20241219 | 103000 | 2488344750 | 32850 | 32800 | 32900 | 32800 | 220 |
| 571 | 20241219 | 102900 | 2481122950 | 32800 | 32850 | 32900 | 32800 | 135 |
| 572 | 20241219 | 102800 | 2476689900 | 32850 | 32850 | 32950 | 32800 | 269 |
| 573 | 20241219 | 102700 | 2467849950 | 32900 | 32900 | 32900 | 32850 | 284 |
| 574 | 20241219 | 102600 | 2458513500 | 32900 | 32850 | 32900 | 32850 | 313 |
| 575 | 20241219 | 102500 | 2448226800 | 32900 | 32950 | 32950 | 32850 | 126 |
| 576 | 20241219 | 102400 | 2444080050 | 32950 | 32950 | 32950 | 32900 | 311 |
| 577 | 20241219 | 102300 | 2433841400 | 32950 | 32850 | 32950 | 32850 | 423 |
| 578 | 20241219 | 102200 | 2419933550 | 32850 | 32900 | 32900 | 32850 | 225 |
| 579 | 20241219 | 102100 | 2412534750 | 32900 | 32900 | 32900 | 32850 | 338 |
| 580 | 20241219 | 102000 | 2401421250 | 32900 | 32950 | 32950 | 32900 | 581 |
| 581 | 20241219 | 101900 | 2382302650 | 32950 | 32950 | 32950 | 32900 | 213 |
| 582 | 20241219 | 101800 | 2375292050 | 32950 | 32900 | 32950 | 32900 | 292 |
| 583 | 20241219 | 101700 | 2365679850 | 32900 | 32950 | 32950 | 32900 | 323 |
| 584 | 20241219 | 101600 | 2355049200 | 32900 | 32950 | 33000 | 32900 | 166 |
| 585 | 20241219 | 101500 | 2349583250 | 32950 | 33000 | 33000 | 32950 | 664 |
| 586 | 20241219 | 101400 | 2327699900 | 32950 | 33000 | 33050 | 32950 | 437 |
| 587 | 20241219 | 101300 | 2313280000 | 32950 | 32950 | 33000 | 32950 | 250 |
| 588 | 20241219 | 101200 | 2305037950 | 32950 | 33000 | 33000 | 32950 | 395 |
| 589 | 20241219 | 101100 | 2292013300 | 32950 | 33050 | 33050 | 32950 | 132 |
| 590 | 20241219 | 101000 | 2287658550 | 33000 | 33050 | 33050 | 32950 | 454 |
| 591 | 20241219 | 100900 | 2272683050 | 33050 | 32950 | 33050 | 32950 | 569 |
| 592 | 20241219 | 100800 | 2253905300 | 33000 | 33000 | 33000 | 32900 | 405 |
| 593 | 20241219 | 100700 | 2240562600 | 33000 | 32950 | 33000 | 32900 | 324 |
| 594 | 20241219 | 100600 | 2229884850 | 32950 | 33000 | 33000 | 32900 | 183 |
| 595 | 20241219 | 100500 | 2223861450 | 33000 | 32900 | 33000 | 32900 | 316 |
| 596 | 20241219 | 100400 | 2213457200 | 32900 | 32900 | 32950 | 32900 | 153 |
| 597 | 20241219 | 100300 | 2208418750 | 32900 | 32900 | 32950 | 32900 | 232 |
| 598 | 20241219 | 100200 | 2200785000 | 32900 | 32950 | 32950 | 32900 | 186 |
| 599 | 20241219 | 100100 | 2194665300 | 32950 | 32950 | 33000 | 32900 | 250 |
| 600 | 20241219 | 100000 | 2186437350 | 32900 | 32900 | 33000 | 32850 | 566 |
| 601 | 20241219 | 095900 | 2167811800 | 32900 | 32900 | 32900 | 32850 | 179 |
| 602 | 20241219 | 095800 | 2161930450 | 32900 | 32850 | 32900 | 32850 | 242 |
| 603 | 20241219 | 095700 | 2153977700 | 32850 | 32950 | 32950 | 32850 | 241 |
| 604 | 20241219 | 095600 | 2146047950 | 32950 | 32950 | 32950 | 32850 | 264 |
| 605 | 20241219 | 095500 | 2137360350 | 32900 | 32950 | 32950 | 32850 | 464 |
| 606 | 20241219 | 095400 | 2122093650 | 32950 | 32900 | 32950 | 32850 | 505 |
| 607 | 20241219 | 095300 | 2105479500 | 32900 | 32900 | 32900 | 32850 | 248 |
| 608 | 20241219 | 095200 | 2097330300 | 32900 | 32900 | 32950 | 32850 | 258 |
| 609 | 20241219 | 095100 | 2088849800 | 32950 | 32850 | 32950 | 32850 | 130 |
| 610 | 20241219 | 095000 | 2084578550 | 32900 | 32900 | 32900 | 32850 | 131 |
| 611 | 20241219 | 094900 | 2080272800 | 32850 | 32900 | 32900 | 32850 | 180 |
| 612 | 20241219 | 094800 | 2074359550 | 32900 | 32900 | 32900 | 32850 | 211 |
| 613 | 20241219 | 094700 | 2067424750 | 32900 | 32900 | 32900 | 32850 | 214 |
| 614 | 20241219 | 094600 | 2060394000 | 32950 | 32900 | 32950 | 32900 | 582 |
| 615 | 20241219 | 094500 | 2041244650 | 32900 | 32950 | 33000 | 32900 | 857 |
| 616 | 20241219 | 094400 | 2013005700 | 32900 | 32950 | 32950 | 32900 | 443 |
| 617 | 20241219 | 094300 | 1998415600 | 32900 | 32950 | 32950 | 32900 | 263 |
| 618 | 20241219 | 094200 | 1989760300 | 32950 | 33000 | 33000 | 32900 | 92 |
| 619 | 20241219 | 094100 | 1986730800 | 33000 | 32900 | 33000 | 32850 | 961 |
| 620 | 20241219 | 094000 | 1955089950 | 32900 | 32850 | 32950 | 32800 | 391 |
| 621 | 20241219 | 093900 | 1942245750 | 32900 | 32900 | 32950 | 32850 | 381 |
| 622 | 20241219 | 093800 | 1929714700 | 32850 | 32800 | 32850 | 32800 | 174 |
| 623 | 20241219 | 093700 | 1924003750 | 32800 | 32800 | 32850 | 32800 | 56 |
| 624 | 20241219 | 093600 | 1922166700 | 32800 | 32850 | 32850 | 32800 | 371 |
| 625 | 20241219 | 093500 | 1909993950 | 32800 | 32800 | 32900 | 32800 | 88 |
| 626 | 20241219 | 093400 | 1907104000 | 32850 | 32750 | 32850 | 32750 | 708 |
| 627 | 20241219 | 093300 | 1883881000 | 32750 | 32750 | 32800 | 32750 | 346 |
| 628 | 20241219 | 093200 | 1872536900 | 32800 | 32850 | 32850 | 32750 | 650 |
| 629 | 20241219 | 093100 | 1851238700 | 32850 | 32950 | 32950 | 32800 | 2469 |
| 630 | 20241219 | 093000 | 1770070950 | 32900 | 32950 | 32950 | 32850 | 1338 |
| 631 | 20241219 | 092900 | 1726040000 | 32950 | 32900 | 32950 | 32900 | 319 |
| 632 | 20241219 | 092800 | 1715541150 | 32900 | 32950 | 32950 | 32900 | 682 |
| 633 | 20241219 | 092700 | 1693097450 | 32950 | 32850 | 32950 | 32850 | 1364 |
| 634 | 20241219 | 092600 | 1648218300 | 32900 | 32850 | 32900 | 32800 | 447 |
| 635 | 20241219 | 092500 | 1633537300 | 32850 | 32800 | 32900 | 32800 | 1322 |
| 636 | 20241219 | 092400 | 1590122250 | 32800 | 32750 | 32800 | 32750 | 545 |
| 637 | 20241219 | 092300 | 1572261300 | 32800 | 32700 | 32800 | 32650 | 483 |
| 638 | 20241219 | 092200 | 1556467200 | 32650 | 32600 | 32700 | 32600 | 313 |
| 639 | 20241219 | 092100 | 1546250850 | 32600 | 32600 | 32650 | 32550 | 1093 |
| 640 | 20241219 | 092000 | 1510626550 | 32600 | 32600 | 32750 | 32550 | 1491 |
| 641 | 20241219 | 091900 | 1462033650 | 32600 | 32650 | 32650 | 32500 | 6510 |
| 642 | 20241219 | 091800 | 1250105200 | 32600 | 32700 | 32700 | 32600 | 2350 |
| 643 | 20241219 | 091700 | 1173363050 | 32700 | 32750 | 32750 | 32600 | 4770 |
| 644 | 20241219 | 091600 | 1017514600 | 32700 | 32800 | 32850 | 32650 | 1694 |
| 645 | 20241219 | 091500 | 962059900 | 32850 | 32900 | 32900 | 32750 | 1747 |
| 646 | 20241219 | 091400 | 904686450 | 32850 | 32850 | 32950 | 32850 | 925 |
| 647 | 20241219 | 091300 | 874255850 | 32850 | 32700 | 32850 | 32650 | 1343 |
| 648 | 20241219 | 091200 | 830297800 | 32650 | 32600 | 32650 | 32600 | 496 |
| 649 | 20241219 | 091100 | 814111050 | 32600 | 32650 | 32650 | 32600 | 144 |
| 650 | 20241219 | 091000 | 809415450 | 32600 | 32650 | 32650 | 32600 | 3029 |
| 651 | 20241219 | 090900 | 710652450 | 32650 | 32650 | 32700 | 32600 | 1438 |
| 652 | 20241219 | 090800 | 663681600 | 32650 | 32550 | 32700 | 32550 | 1387 |
| 653 | 20241219 | 090700 | 618398950 | 32550 | 32800 | 32800 | 32550 | 1905 |
| 654 | 20241219 | 090600 | 556156250 | 32800 | 32800 | 32800 | 32750 | 408 |
| 655 | 20241219 | 090500 | 542782450 | 32750 | 32850 | 32850 | 32700 | 964 |
| 656 | 20241219 | 090400 | 511180450 | 32750 | 32700 | 32850 | 32600 | 2634 |
| 657 | 20241219 | 090300 | 425120550 | 32700 | 32900 | 32900 | 32650 | 4700 |
| 658 | 20241219 | 090200 | 271104650 | 32900 | 32850 | 32950 | 32800 | 1908 |
| 659 | 20241219 | 090100 | 208414750 | 32850 | 33100 | 33100 | 32800 | 1490 |
| 660 | 20241219 | 090000 | 159368350 | 33050 | 33100 | 33200 | 32650 | 4830 |