38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 205000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 3 | 20241219 | 204900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20241219 | 204800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20241219 | 204700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20241219 | 204600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20241219 | 204500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20241219 | 204400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20241219 | 204300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20241219 | 204200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20241219 | 204100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20241219 | 204000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20241219 | 203900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20241219 | 203800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20241219 | 203700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20241219 | 203600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20241219 | 203500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20241219 | 203400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20241219 | 203300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20241219 | 203200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20241219 | 203100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20241219 | 203000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20241219 | 202900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20241219 | 202800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20241219 | 202700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20241219 | 202600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20241219 | 202500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20241219 | 202400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20241219 | 202300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20241219 | 202200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20241219 | 202100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20241219 | 202000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 33 | 20241219 | 201900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20241219 | 201800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20241219 | 201700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20241219 | 201600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20241219 | 201500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20241219 | 201400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20241219 | 201300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20241219 | 201200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20241219 | 201100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20241219 | 201000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20241219 | 200900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20241219 | 200800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20241219 | 200700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20241219 | 200600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20241219 | 200500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20241219 | 200400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20241219 | 200300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20241219 | 200200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20241219 | 200100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20241219 | 200000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20241219 | 195900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20241219 | 195800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20241219 | 195700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20241219 | 195600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20241219 | 195500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20241219 | 195400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20241219 | 195300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20241219 | 195200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20241219 | 195100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20241219 | 195000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 63 | 20241219 | 194900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20241219 | 194800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20241219 | 194700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20241219 | 194600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20241219 | 194500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20241219 | 194400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20241219 | 194300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20241219 | 194200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20241219 | 194100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20241219 | 194000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20241219 | 193900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20241219 | 193800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20241219 | 193700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20241219 | 193600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20241219 | 193500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20241219 | 193400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20241219 | 193300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20241219 | 193200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20241219 | 193100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20241219 | 193000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20241219 | 192900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20241219 | 192800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20241219 | 192700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20241219 | 192600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20241219 | 192500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20241219 | 192400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20241219 | 192300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20241219 | 192200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20241219 | 192100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20241219 | 192000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 93 | 20241219 | 191900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20241219 | 191800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20241219 | 191700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20241219 | 191600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20241219 | 191500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20241219 | 191400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20241219 | 191300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20241219 | 191200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20241219 | 191100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20241219 | 191000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20241219 | 190900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20241219 | 190800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20241219 | 190700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20241219 | 190600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20241219 | 190500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20241219 | 190400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20241219 | 190300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20241219 | 190200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20241219 | 190100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20241219 | 190000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20241219 | 185900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20241219 | 185800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20241219 | 185700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20241219 | 185600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20241219 | 185500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20241219 | 185400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20241219 | 185300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20241219 | 185200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20241219 | 185100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20241219 | 185000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 123 | 20241219 | 184900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20241219 | 184800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20241219 | 184700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20241219 | 184600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20241219 | 184500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20241219 | 184400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20241219 | 184300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20241219 | 184200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20241219 | 184100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20241219 | 184000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20241219 | 183900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20241219 | 183800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20241219 | 183700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20241219 | 183600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20241219 | 183500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20241219 | 183400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20241219 | 183300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20241219 | 183200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20241219 | 183100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20241219 | 183000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20241219 | 182900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20241219 | 182800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20241219 | 182700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20241219 | 182600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20241219 | 182500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20241219 | 182400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20241219 | 182300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20241219 | 182200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20241219 | 182100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20241219 | 182000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 153 | 20241219 | 181900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20241219 | 181800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20241219 | 181700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20241219 | 181600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20241219 | 181500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20241219 | 181400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20241219 | 181300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20241219 | 181200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20241219 | 181100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20241219 | 181000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20241219 | 180900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20241219 | 180800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20241219 | 180700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20241219 | 180600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20241219 | 180500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20241219 | 180400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20241219 | 180300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20241219 | 180200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20241219 | 180100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20241219 | 180000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20241219 | 175900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20241219 | 175800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20241219 | 175700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20241219 | 175600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20241219 | 175500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20241219 | 175400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20241219 | 175300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20241219 | 175200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20241219 | 175100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20241219 | 175000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 183 | 20241219 | 174900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20241219 | 174800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20241219 | 174700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20241219 | 174600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20241219 | 174500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20241219 | 174400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20241219 | 174300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20241219 | 174200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20241219 | 174100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20241219 | 174000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20241219 | 173900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20241219 | 173800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20241219 | 173700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20241219 | 173600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20241219 | 173500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20241219 | 173400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20241219 | 173300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20241219 | 173200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20241219 | 173100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20241219 | 173000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20241219 | 172900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20241219 | 172800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20241219 | 172700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20241219 | 172600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20241219 | 172500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20241219 | 172400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20241219 | 172300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20241219 | 172200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20241219 | 172100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20241219 | 172000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 213 | 20241219 | 171900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20241219 | 171800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20241219 | 171700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20241219 | 171600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20241219 | 171500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20241219 | 171400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20241219 | 171300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20241219 | 171200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20241219 | 171100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20241219 | 171000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20241219 | 170900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20241219 | 170800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20241219 | 170700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20241219 | 170600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20241219 | 170500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20241219 | 170400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20241219 | 170300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20241219 | 170200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20241219 | 170100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20241219 | 170000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20241219 | 165900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20241219 | 165800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20241219 | 165700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20241219 | 165600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20241219 | 165500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20241219 | 165400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20241219 | 165300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20241219 | 165200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20241219 | 165100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20241219 | 165000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 243 | 20241219 | 164900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20241219 | 164800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20241219 | 164700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20241219 | 164600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20241219 | 164500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20241219 | 164400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20241219 | 164300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20241219 | 164200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20241219 | 164100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20241219 | 164000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20241219 | 163900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20241219 | 163800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20241219 | 163700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20241219 | 163600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20241219 | 163500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20241219 | 163400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20241219 | 163300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20241219 | 163200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20241219 | 163100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20241219 | 163000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20241219 | 162900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20241219 | 162800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20241219 | 162700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20241219 | 162600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20241219 | 162500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20241219 | 162400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20241219 | 162300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20241219 | 162200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20241219 | 162100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20241219 | 162000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 273 | 20241219 | 161900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20241219 | 161800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20241219 | 161700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20241219 | 161600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20241219 | 161500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20241219 | 161400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20241219 | 161300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20241219 | 161200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20241219 | 161100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20241219 | 161000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20241219 | 160900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20241219 | 160800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 285 | 20241219 | 160700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 286 | 20241219 | 160600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 287 | 20241219 | 160500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 288 | 20241219 | 160400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 289 | 20241219 | 160300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20241219 | 160200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 291 | 20241219 | 160100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 292 | 20241219 | 160000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 293 | 20241219 | 155900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 294 | 20241219 | 155800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 295 | 20241219 | 155700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 296 | 20241219 | 155600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 297 | 20241219 | 155500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 298 | 20241219 | 155400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 299 | 20241219 | 155300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 300 | 20241219 | 155200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 301 | 20241219 | 155100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 302 | 20241219 | 155000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 303 | 20241219 | 154900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 304 | 20241219 | 154800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 305 | 20241219 | 154700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 306 | 20241219 | 154600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 307 | 20241219 | 154500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 308 | 20241219 | 154400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 309 | 20241219 | 154300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 310 | 20241219 | 154200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 311 | 20241219 | 154100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 312 | 20241219 | 154000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 313 | 20241219 | 153900 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 314 | 20241219 | 153800 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 315 | 20241219 | 153700 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 316 | 20241219 | 153600 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 317 | 20241219 | 153500 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 318 | 20241219 | 153400 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 319 | 20241219 | 153300 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 320 | 20241219 | 153200 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 321 | 20241219 | 153100 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 0 |
| 322 | 20241219 | 153000 | 13615475150 | 23500 | 23500 | 23500 | 23500 | 5310 |
| 323 | 20241219 | 152900 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 324 | 20241219 | 152800 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 325 | 20241219 | 152700 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 326 | 20241219 | 152600 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 327 | 20241219 | 152500 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 328 | 20241219 | 152400 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 329 | 20241219 | 152300 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 330 | 20241219 | 152200 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 331 | 20241219 | 152100 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 332 | 20241219 | 152000 | 13490690150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 333 | 20241219 | 151900 | 13490690150 | 23550 | 23450 | 23550 | 23400 | 1338 |
| 334 | 20241219 | 151800 | 13459250250 | 23500 | 23450 | 23500 | 23300 | 14505 |
| 335 | 20241219 | 151700 | 13121137250 | 23400 | 23300 | 23450 | 23250 | 2089 |
| 336 | 20241219 | 151600 | 13072415850 | 23300 | 23350 | 23400 | 23300 | 4237 |
| 337 | 20241219 | 151500 | 12973663900 | 23300 | 23400 | 23450 | 23300 | 3656 |
| 338 | 20241219 | 151400 | 12888328750 | 23450 | 23500 | 23550 | 23400 | 5006 |
| 339 | 20241219 | 151300 | 12770977400 | 23550 | 23600 | 23650 | 23500 | 792 |
| 340 | 20241219 | 151200 | 12752316900 | 23650 | 23650 | 23650 | 23650 | 446 |
| 341 | 20241219 | 151100 | 12741769000 | 23650 | 23600 | 23650 | 23500 | 642 |
| 342 | 20241219 | 151000 | 12726635750 | 23600 | 23550 | 23650 | 23500 | 924 |
| 343 | 20241219 | 150900 | 12704863750 | 23550 | 23500 | 23650 | 23500 | 1818 |
| 344 | 20241219 | 150800 | 12662117100 | 23600 | 23600 | 23650 | 23550 | 1562 |
| 345 | 20241219 | 150700 | 12625313900 | 23600 | 23700 | 23700 | 23600 | 425 |
| 346 | 20241219 | 150600 | 12615265800 | 23700 | 23650 | 23700 | 23650 | 968 |
| 347 | 20241219 | 150500 | 12592369850 | 23650 | 23750 | 23800 | 23650 | 4138 |
| 348 | 20241219 | 150400 | 12494236600 | 23800 | 23750 | 23850 | 23750 | 4890 |
| 349 | 20241219 | 150300 | 12377859450 | 23750 | 23750 | 23800 | 23700 | 2315 |
| 350 | 20241219 | 150200 | 12322902950 | 23800 | 23850 | 23900 | 23800 | 3383 |
| 351 | 20241219 | 150100 | 12242214050 | 23850 | 23800 | 23850 | 23700 | 5119 |
| 352 | 20241219 | 150000 | 12120311550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 353 | 20241219 | 145900 | 12120311550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 354 | 20241219 | 145800 | 12120311550 | 23850 | 23800 | 23850 | 23750 | 3451 |
| 355 | 20241219 | 145700 | 12038030950 | 23800 | 23700 | 23850 | 23700 | 6686 |
| 356 | 20241219 | 145600 | 11878922800 | 23750 | 23600 | 23750 | 23600 | 2349 |
| 357 | 20241219 | 145500 | 11823225700 | 23650 | 23650 | 23650 | 23600 | 1624 |
| 358 | 20241219 | 145400 | 11784841100 | 23650 | 23650 | 23650 | 23600 | 442 |
| 359 | 20241219 | 145300 | 11774389800 | 23600 | 23650 | 23700 | 23600 | 2178 |
| 360 | 20241219 | 145200 | 11722874500 | 23650 | 23650 | 23700 | 23600 | 1512 |
| 361 | 20241219 | 145100 | 11687112050 | 23700 | 23650 | 23700 | 23550 | 1384 |
| 362 | 20241219 | 145000 | 11654372900 | 23650 | 23650 | 23750 | 23650 | 1965 |
| 363 | 20241219 | 144900 | 11607803500 | 23650 | 23750 | 23750 | 23650 | 1004 |
| 364 | 20241219 | 144800 | 11584024500 | 23750 | 23750 | 23800 | 23750 | 2992 |
| 365 | 20241219 | 144700 | 11512870450 | 23750 | 23700 | 23800 | 23650 | 5385 |
| 366 | 20241219 | 144600 | 11385095700 | 23650 | 23600 | 23650 | 23550 | 4287 |
| 367 | 20241219 | 144500 | 11283803450 | 23550 | 23450 | 23550 | 23450 | 2013 |
| 368 | 20241219 | 144400 | 11236459950 | 23500 | 23500 | 23550 | 23450 | 1860 |
| 369 | 20241219 | 144300 | 11192738000 | 23550 | 23550 | 23600 | 23550 | 1722 |
| 370 | 20241219 | 144200 | 11152156000 | 23550 | 23600 | 23650 | 23550 | 978 |
| 371 | 20241219 | 144100 | 11129059750 | 23600 | 23600 | 23650 | 23550 | 1009 |
| 372 | 20241219 | 144000 | 11105244600 | 23600 | 23600 | 23650 | 23550 | 2664 |
| 373 | 20241219 | 143900 | 11042371950 | 23600 | 23600 | 23650 | 23600 | 966 |
| 374 | 20241219 | 143800 | 11019564750 | 23650 | 23600 | 23650 | 23500 | 1750 |
| 375 | 20241219 | 143700 | 10978285700 | 23600 | 23600 | 23650 | 23550 | 1610 |
| 376 | 20241219 | 143600 | 10940323900 | 23600 | 23650 | 23700 | 23600 | 1954 |
| 377 | 20241219 | 143500 | 10894089800 | 23650 | 23600 | 23700 | 23600 | 3243 |
| 378 | 20241219 | 143400 | 10817281500 | 23600 | 23600 | 23750 | 23600 | 5985 |
| 379 | 20241219 | 143300 | 10675591900 | 23650 | 23550 | 23650 | 23550 | 5017 |
| 380 | 20241219 | 143200 | 10557256500 | 23550 | 23300 | 23550 | 23300 | 15950 |
| 381 | 20241219 | 143100 | 10183447650 | 23300 | 23300 | 23350 | 23250 | 1427 |
| 382 | 20241219 | 143000 | 10150219950 | 23300 | 23350 | 23350 | 23250 | 386 |
| 383 | 20241219 | 142900 | 10141226500 | 23350 | 23250 | 23350 | 23250 | 1761 |
| 384 | 20241219 | 142800 | 10100206850 | 23250 | 23200 | 23300 | 23200 | 2608 |
| 385 | 20241219 | 142700 | 10039569900 | 23250 | 23150 | 23250 | 23150 | 1335 |
| 386 | 20241219 | 142600 | 10008597500 | 23150 | 23150 | 23200 | 23150 | 2681 |
| 387 | 20241219 | 142500 | 9946422350 | 23150 | 23100 | 23150 | 23100 | 1564 |
| 388 | 20241219 | 142400 | 9910218450 | 23150 | 23050 | 23150 | 23050 | 1044 |
| 389 | 20241219 | 142300 | 9886107600 | 23050 | 23000 | 23050 | 23000 | 165 |
| 390 | 20241219 | 142200 | 9882311750 | 23050 | 23000 | 23050 | 23000 | 93 |
| 391 | 20241219 | 142100 | 9880168400 | 23000 | 22950 | 23050 | 22950 | 244 |
| 392 | 20241219 | 142000 | 9874552400 | 22950 | 23000 | 23000 | 22950 | 650 |
| 393 | 20241219 | 141900 | 9859610150 | 23000 | 23000 | 23000 | 23000 | 18 |
| 394 | 20241219 | 141800 | 9859196150 | 23050 | 23050 | 23050 | 23000 | 1479 |
| 395 | 20241219 | 141700 | 9825118000 | 23050 | 23050 | 23050 | 23050 | 50 |
| 396 | 20241219 | 141600 | 9823965500 | 23050 | 23050 | 23050 | 23000 | 30 |
| 397 | 20241219 | 141500 | 9823274300 | 23050 | 23050 | 23050 | 23050 | 280 |
| 398 | 20241219 | 141400 | 9816820300 | 23100 | 23150 | 23150 | 23100 | 190 |
| 399 | 20241219 | 141300 | 9812421850 | 23150 | 23100 | 23150 | 23050 | 1702 |
| 400 | 20241219 | 141200 | 9773050000 | 23100 | 23050 | 23100 | 23050 | 3438 |
| 401 | 20241219 | 141100 | 9693666800 | 23050 | 22950 | 23050 | 22950 | 1066 |
| 402 | 20241219 | 141000 | 9669157350 | 22950 | 22950 | 22950 | 22900 | 569 |
| 403 | 20241219 | 140900 | 9656098950 | 22950 | 22950 | 22950 | 22900 | 201 |
| 404 | 20241219 | 140800 | 9651488500 | 22950 | 22900 | 22950 | 22900 | 590 |
| 405 | 20241219 | 140700 | 9637954350 | 22850 | 22850 | 22850 | 22850 | 19 |
| 406 | 20241219 | 140600 | 9637520200 | 22900 | 22800 | 22900 | 22800 | 434 |
| 407 | 20241219 | 140500 | 9627594850 | 22800 | 22800 | 22800 | 22800 | 45 |
| 408 | 20241219 | 140400 | 9626568850 | 22800 | 22800 | 22800 | 22800 | 3 |
| 409 | 20241219 | 140300 | 9626500450 | 22850 | 22850 | 22850 | 22850 | 45 |
| 410 | 20241219 | 140200 | 9625472200 | 22850 | 22850 | 22850 | 22850 | 420 |
| 411 | 20241219 | 140100 | 9615875200 | 22850 | 22800 | 22850 | 22750 | 223 |
| 412 | 20241219 | 140000 | 9610780900 | 22800 | 22800 | 22800 | 22800 | 541 |
| 413 | 20241219 | 135900 | 9598446100 | 22800 | 22750 | 22800 | 22750 | 145 |
| 414 | 20241219 | 135800 | 9595142250 | 22750 | 22750 | 22800 | 22750 | 248 |
| 415 | 20241219 | 135700 | 9589498100 | 22750 | 22850 | 22900 | 22750 | 318 |
| 416 | 20241219 | 135600 | 9582240850 | 22800 | 22900 | 22900 | 22800 | 104 |
| 417 | 20241219 | 135500 | 9579862250 | 22800 | 22800 | 22800 | 22800 | 97 |
| 418 | 20241219 | 135400 | 9577650650 | 22900 | 22900 | 22900 | 22900 | 50 |
| 419 | 20241219 | 135300 | 9576505650 | 22850 | 22800 | 22850 | 22800 | 47 |
| 420 | 20241219 | 135200 | 9575433750 | 22750 | 22900 | 22900 | 22750 | 238 |
| 421 | 20241219 | 135100 | 9570018100 | 22750 | 22900 | 22900 | 22750 | 36 |
| 422 | 20241219 | 135000 | 9569197600 | 22900 | 22850 | 22900 | 22750 | 45 |
| 423 | 20241219 | 134900 | 9568169050 | 22850 | 22850 | 22850 | 22750 | 186 |
| 424 | 20241219 | 134800 | 9563919400 | 22750 | 22750 | 22750 | 22750 | 571 |
| 425 | 20241219 | 134700 | 9550929150 | 22750 | 22750 | 22750 | 22750 | 32 |
| 426 | 20241219 | 134600 | 9550201150 | 22750 | 22800 | 22850 | 22750 | 497 |
| 427 | 20241219 | 134500 | 9538868200 | 22850 | 22900 | 22900 | 22850 | 1346 |
| 428 | 20241219 | 134400 | 9508073500 | 23050 | 23050 | 23050 | 23050 | 26 |
| 429 | 20241219 | 134300 | 9507474200 | 22950 | 22950 | 23050 | 22900 | 916 |
| 430 | 20241219 | 134200 | 9486438850 | 22900 | 22900 | 22900 | 22900 | 87 |
| 431 | 20241219 | 134100 | 9484446550 | 22950 | 22950 | 22950 | 22850 | 63 |
| 432 | 20241219 | 134000 | 9483001700 | 22950 | 22850 | 22950 | 22850 | 324 |
| 433 | 20241219 | 133900 | 9475596250 | 22850 | 22900 | 22900 | 22850 | 50 |
| 434 | 20241219 | 133800 | 9474452750 | 22850 | 23000 | 23000 | 22850 | 2435 |
| 435 | 20241219 | 133700 | 9418642700 | 23000 | 23050 | 23050 | 22950 | 762 |
| 436 | 20241219 | 133600 | 9401104350 | 23050 | 22950 | 23050 | 22950 | 335 |
| 437 | 20241219 | 133500 | 9393414850 | 22950 | 23050 | 23050 | 22950 | 954 |
| 438 | 20241219 | 133400 | 9371444500 | 23100 | 23100 | 23200 | 23050 | 15032 |
| 439 | 20241219 | 133300 | 9023485200 | 23150 | 22950 | 23150 | 22950 | 3455 |
| 440 | 20241219 | 133200 | 8943810300 | 23000 | 23100 | 23100 | 22950 | 1745 |
| 441 | 20241219 | 133100 | 8903655350 | 23100 | 23050 | 23100 | 22900 | 439 |
| 442 | 20241219 | 133000 | 8893518500 | 23000 | 23050 | 23150 | 23000 | 1226 |
| 443 | 20241219 | 132900 | 8865255550 | 23000 | 23000 | 23200 | 22900 | 6900 |
| 444 | 20241219 | 132800 | 8705759550 | 23000 | 22900 | 23000 | 22850 | 2294 |
| 445 | 20241219 | 132700 | 8653023450 | 22900 | 22950 | 23000 | 22900 | 2074 |
| 446 | 20241219 | 132600 | 8605452500 | 22900 | 22850 | 22900 | 22850 | 1331 |
| 447 | 20241219 | 132500 | 8574972650 | 22850 | 22750 | 22850 | 22750 | 4222 |
| 448 | 20241219 | 132400 | 8478543850 | 22750 | 22750 | 22750 | 22750 | 101 |
| 449 | 20241219 | 132300 | 8476246100 | 22750 | 22750 | 22750 | 22750 | 39 |
| 450 | 20241219 | 132200 | 8475358850 | 22650 | 22700 | 22750 | 22650 | 487 |
| 451 | 20241219 | 132100 | 8464303650 | 22700 | 22700 | 22700 | 22700 | 251 |
| 452 | 20241219 | 132000 | 8458605950 | 22700 | 22650 | 22700 | 22650 | 102 |
| 453 | 20241219 | 131900 | 8456290600 | 22650 | 22750 | 22800 | 22650 | 126 |
| 454 | 20241219 | 131800 | 8453431050 | 22750 | 22750 | 22750 | 22750 | 2 |
| 455 | 20241219 | 131700 | 8453385550 | 22750 | 22750 | 22750 | 22750 | 2 |
| 456 | 20241219 | 131600 | 8453340050 | 22650 | 22700 | 22700 | 22650 | 65 |
| 457 | 20241219 | 131500 | 8451866550 | 22650 | 22650 | 22650 | 22650 | 162 |
| 458 | 20241219 | 131400 | 8448197250 | 22650 | 22700 | 22700 | 22650 | 34 |
| 459 | 20241219 | 131300 | 8447426200 | 22650 | 22650 | 22650 | 22650 | 36 |
| 460 | 20241219 | 131200 | 8446610800 | 22650 | 22700 | 22700 | 22650 | 2609 |
| 461 | 20241219 | 131100 | 8387437400 | 22800 | 22800 | 22850 | 22700 | 1338 |
| 462 | 20241219 | 131000 | 8356994900 | 22850 | 22800 | 22850 | 22750 | 800 |
| 463 | 20241219 | 130900 | 8338739900 | 22850 | 22800 | 22850 | 22750 | 676 |
| 464 | 20241219 | 130800 | 8323331250 | 22800 | 22750 | 22800 | 22750 | 27 |
| 465 | 20241219 | 130700 | 8322715850 | 22750 | 22800 | 22800 | 22750 | 513 |
| 466 | 20241219 | 130600 | 8311044550 | 22800 | 22800 | 22800 | 22800 | 60 |
| 467 | 20241219 | 130500 | 8309676550 | 22800 | 22800 | 22800 | 22800 | 1 |
| 468 | 20241219 | 130400 | 8309653750 | 22750 | 22800 | 22800 | 22750 | 38 |
| 469 | 20241219 | 130300 | 8308789150 | 22800 | 22800 | 22800 | 22800 | 15 |
| 470 | 20241219 | 130200 | 8308447150 | 22800 | 22800 | 22800 | 22800 | 4 |
| 471 | 20241219 | 130100 | 8308355950 | 22750 | 22750 | 22750 | 22750 | 78 |
| 472 | 20241219 | 130000 | 8306581450 | 22750 | 22750 | 22850 | 22750 | 47 |
| 473 | 20241219 | 125900 | 8305510400 | 22700 | 22850 | 22850 | 22700 | 515 |
| 474 | 20241219 | 125800 | 8293755600 | 22850 | 22800 | 22900 | 22800 | 758 |
| 475 | 20241219 | 125700 | 8276439000 | 22850 | 22800 | 22850 | 22800 | 924 |
| 476 | 20241219 | 125600 | 8255325900 | 22800 | 22750 | 22800 | 22700 | 1633 |
| 477 | 20241219 | 125500 | 8218151800 | 22750 | 22750 | 22750 | 22700 | 258 |
| 478 | 20241219 | 125400 | 8212284150 | 22750 | 22750 | 22750 | 22750 | 635 |
| 479 | 20241219 | 125300 | 8197837900 | 22750 | 22750 | 22750 | 22700 | 111 |
| 480 | 20241219 | 125200 | 8195317350 | 22750 | 22650 | 22750 | 22650 | 1228 |
| 481 | 20241219 | 125100 | 8167441300 | 22650 | 22650 | 22700 | 22650 | 229 |
| 482 | 20241219 | 125000 | 8162250950 | 22650 | 22700 | 22700 | 22650 | 17 |
| 483 | 20241219 | 124900 | 8161865600 | 22700 | 22600 | 22700 | 22600 | 239 |
| 484 | 20241219 | 124800 | 8156454000 | 22600 | 22600 | 22700 | 22600 | 76 |
| 485 | 20241219 | 124700 | 8154731400 | 22600 | 22600 | 22600 | 22600 | 6 |
| 486 | 20241219 | 124600 | 8154595800 | 22600 | 22700 | 22700 | 22600 | 192 |
| 487 | 20241219 | 124500 | 8150241100 | 22600 | 22700 | 22700 | 22600 | 40 |
| 488 | 20241219 | 124400 | 8149336100 | 22650 | 22650 | 22650 | 22650 | 20 |
| 489 | 20241219 | 124300 | 8148883100 | 22650 | 22650 | 22650 | 22550 | 251 |
| 490 | 20241219 | 124200 | 8143201750 | 22600 | 22600 | 22600 | 22600 | 83 |
| 491 | 20241219 | 124100 | 8141325950 | 22600 | 22550 | 22600 | 22550 | 620 |
| 492 | 20241219 | 124000 | 8127314450 | 22550 | 22550 | 22550 | 22550 | 88 |
| 493 | 20241219 | 123900 | 8125330050 | 22550 | 22550 | 22550 | 22500 | 51 |
| 494 | 20241219 | 123800 | 8124181100 | 22600 | 22650 | 22650 | 22550 | 18 |
| 495 | 20241219 | 123700 | 8123774150 | 22600 | 22600 | 22650 | 22600 | 198 |
| 496 | 20241219 | 123600 | 8119299100 | 22600 | 22550 | 22600 | 22550 | 329 |
| 497 | 20241219 | 123500 | 8111865850 | 22550 | 22500 | 22550 | 22500 | 149 |
| 498 | 20241219 | 123400 | 8108509250 | 22500 | 22500 | 22500 | 22500 | 37 |
| 499 | 20241219 | 123300 | 8107676750 | 22600 | 22600 | 22600 | 22600 | 241 |
| 500 | 20241219 | 123200 | 8102230150 | 22600 | 22550 | 22600 | 22500 | 106 |
| 501 | 20241219 | 123100 | 8099835500 | 22500 | 22600 | 22600 | 22500 | 320 |
| 502 | 20241219 | 123000 | 8092608250 | 22600 | 22650 | 22650 | 22600 | 36 |
| 503 | 20241219 | 122900 | 8091792900 | 22650 | 22550 | 22650 | 22450 | 910 |
| 504 | 20241219 | 122800 | 8071235350 | 22450 | 22550 | 22550 | 22450 | 974 |
| 505 | 20241219 | 122700 | 8049332550 | 22550 | 22550 | 22550 | 22550 | 48 |
| 506 | 20241219 | 122600 | 8048250150 | 22550 | 22550 | 22550 | 22550 | 560 |
| 507 | 20241219 | 122500 | 8035622150 | 22550 | 22550 | 22650 | 22550 | 63 |
| 508 | 20241219 | 122400 | 8034201400 | 22650 | 22500 | 22650 | 22500 | 259 |
| 509 | 20241219 | 122300 | 8028354800 | 22500 | 22550 | 22550 | 22450 | 656 |
| 510 | 20241219 | 122200 | 8013592050 | 22550 | 22700 | 22700 | 22550 | 124 |
| 511 | 20241219 | 122100 | 8010790450 | 22550 | 22500 | 22750 | 22500 | 10966 |
| 512 | 20241219 | 122000 | 7761618200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 513 | 20241219 | 121900 | 7761618200 | 22450 | 22450 | 22450 | 22450 | 101 |
| 514 | 20241219 | 121800 | 7759350750 | 22450 | 22450 | 22450 | 22450 | 107 |
| 515 | 20241219 | 121700 | 7756948600 | 22450 | 22450 | 22450 | 22450 | 60 |
| 516 | 20241219 | 121600 | 7755601600 | 22500 | 22550 | 22550 | 22500 | 2093 |
| 517 | 20241219 | 121500 | 7708449600 | 22550 | 22550 | 22550 | 22550 | 170 |
| 518 | 20241219 | 121400 | 7704616100 | 22550 | 22600 | 22650 | 22550 | 1103 |
| 519 | 20241219 | 121300 | 7679690150 | 22600 | 22650 | 22650 | 22600 | 860 |
| 520 | 20241219 | 121200 | 7660226200 | 22600 | 22600 | 22600 | 22600 | 17 |
| 521 | 20241219 | 121100 | 7659842000 | 22600 | 22650 | 22650 | 22600 | 368 |
| 522 | 20241219 | 121000 | 7651508900 | 22650 | 22550 | 22650 | 22550 | 185 |
| 523 | 20241219 | 120900 | 7647322550 | 22650 | 22550 | 22650 | 22500 | 2359 |
| 524 | 20241219 | 120800 | 7594068750 | 22600 | 22600 | 22600 | 22600 | 1 |
| 525 | 20241219 | 120700 | 7594046150 | 22500 | 22500 | 22500 | 22500 | 49 |
| 526 | 20241219 | 120600 | 7592943650 | 22500 | 22500 | 22550 | 22500 | 399 |
| 527 | 20241219 | 120500 | 7583963650 | 22500 | 22500 | 22500 | 22450 | 103 |
| 528 | 20241219 | 120400 | 7581651150 | 22500 | 22500 | 22550 | 22450 | 55 |
| 529 | 20241219 | 120300 | 7580415000 | 22500 | 22550 | 22550 | 22450 | 99 |
| 530 | 20241219 | 120200 | 7578190000 | 22600 | 22450 | 22600 | 22450 | 502 |
| 531 | 20241219 | 120100 | 7566919800 | 22450 | 22450 | 22600 | 22450 | 1252 |
| 532 | 20241219 | 120000 | 7538662300 | 22500 | 22600 | 22600 | 22500 | 1474 |
| 533 | 20241219 | 115900 | 7505460750 | 22600 | 22550 | 22600 | 22550 | 62 |
| 534 | 20241219 | 115800 | 7504060550 | 22450 | 22500 | 22600 | 22450 | 669 |
| 535 | 20241219 | 115700 | 7488984800 | 22550 | 22500 | 22550 | 22500 | 113 |
| 536 | 20241219 | 115600 | 7486439150 | 22550 | 22550 | 22550 | 22550 | 100 |
| 537 | 20241219 | 115500 | 7484184150 | 22550 | 22450 | 22550 | 22450 | 352 |
| 538 | 20241219 | 115400 | 7476253550 | 22450 | 22450 | 22450 | 22450 | 100 |
| 539 | 20241219 | 115300 | 7474008550 | 22550 | 22450 | 22550 | 22450 | 133 |
| 540 | 20241219 | 115200 | 7471020700 | 22500 | 22450 | 22500 | 22400 | 673 |
| 541 | 20241219 | 115100 | 7455881000 | 22450 | 22450 | 22450 | 22450 | 10 |
| 542 | 20241219 | 115000 | 7455656500 | 22400 | 22400 | 22400 | 22400 | 39 |
| 543 | 20241219 | 114900 | 7454782900 | 22400 | 22500 | 22500 | 22400 | 44 |
| 544 | 20241219 | 114800 | 7453796900 | 22400 | 22400 | 22400 | 22400 | 75 |
| 545 | 20241219 | 114700 | 7452116900 | 22450 | 22450 | 22450 | 22450 | 172 |
| 546 | 20241219 | 114600 | 7448255500 | 22450 | 22400 | 22500 | 22400 | 278 |
| 547 | 20241219 | 114500 | 7442009350 | 22350 | 22450 | 22450 | 22350 | 2740 |
| 548 | 20241219 | 114400 | 7380581000 | 22450 | 22450 | 22450 | 22450 | 169 |
| 549 | 20241219 | 114300 | 7376786950 | 22450 | 22500 | 22500 | 22450 | 51 |
| 550 | 20241219 | 114200 | 7375641950 | 22500 | 22400 | 22500 | 22400 | 117 |
| 551 | 20241219 | 114100 | 7373014950 | 22400 | 22400 | 22400 | 22400 | 8 |
| 552 | 20241219 | 114000 | 7372835750 | 22400 | 22500 | 22500 | 22400 | 589 |
| 553 | 20241219 | 113900 | 7359611100 | 22500 | 22500 | 22500 | 22500 | 15 |
| 554 | 20241219 | 113800 | 7359273600 | 22500 | 22450 | 22500 | 22450 | 127 |
| 555 | 20241219 | 113700 | 7356417450 | 22450 | 22550 | 22550 | 22450 | 139 |
| 556 | 20241219 | 113600 | 7353286900 | 22550 | 22550 | 22550 | 22550 | 50 |
| 557 | 20241219 | 113500 | 7352159400 | 22550 | 22400 | 22550 | 22400 | 382 |
| 558 | 20241219 | 113400 | 7343550300 | 22350 | 22400 | 22400 | 22350 | 7119 |
| 559 | 20241219 | 113300 | 7184086100 | 22600 | 22600 | 22600 | 22600 | 16 |
| 560 | 20241219 | 113200 | 7183724500 | 22600 | 22450 | 22600 | 22450 | 7447 |
| 561 | 20241219 | 113100 | 7016504400 | 22450 | 22500 | 22500 | 22450 | 206 |
| 562 | 20241219 | 113000 | 7011872550 | 22500 | 22500 | 22500 | 22500 | 18 |
| 563 | 20241219 | 112900 | 7011467550 | 22500 | 22500 | 22500 | 22500 | 834 |
| 564 | 20241219 | 112800 | 6992702550 | 22400 | 22500 | 22500 | 22400 | 165 |
| 565 | 20241219 | 112700 | 6989001200 | 22500 | 22450 | 22500 | 22450 | 360 |
| 566 | 20241219 | 112600 | 6980919000 | 22350 | 22300 | 22450 | 22300 | 468 |
| 567 | 20241219 | 112500 | 6970424400 | 22300 | 22350 | 22400 | 22300 | 309 |
| 568 | 20241219 | 112400 | 6963514650 | 22400 | 22400 | 22400 | 22400 | 31 |
| 569 | 20241219 | 112300 | 6962820250 | 22450 | 22300 | 22450 | 22300 | 26 |
| 570 | 20241219 | 112200 | 6962240300 | 22300 | 22400 | 22400 | 22300 | 800 |
| 571 | 20241219 | 112100 | 6944366350 | 22400 | 22450 | 22450 | 22400 | 231 |
| 572 | 20241219 | 112000 | 6939191800 | 22500 | 22500 | 22500 | 22500 | 4 |
| 573 | 20241219 | 111900 | 6939101800 | 22500 | 22500 | 22500 | 22400 | 149 |
| 574 | 20241219 | 111800 | 6935762150 | 22450 | 22450 | 22500 | 22450 | 108 |
| 575 | 20241219 | 111700 | 6933337500 | 22450 | 22550 | 22550 | 22450 | 1851 |
| 576 | 20241219 | 111600 | 6891612050 | 22550 | 22600 | 22600 | 22550 | 686 |
| 577 | 20241219 | 111500 | 6876135600 | 22600 | 22600 | 22600 | 22600 | 369 |
| 578 | 20241219 | 111400 | 6867796200 | 22600 | 22600 | 22600 | 22600 | 136 |
| 579 | 20241219 | 111300 | 6864722600 | 22600 | 22600 | 22650 | 22600 | 562 |
| 580 | 20241219 | 111200 | 6852015700 | 22600 | 22550 | 22600 | 22550 | 306 |
| 581 | 20241219 | 111100 | 6845100150 | 22550 | 22650 | 22650 | 22550 | 678 |
| 582 | 20241219 | 111000 | 6829750800 | 22550 | 22550 | 22650 | 22500 | 818 |
| 583 | 20241219 | 110900 | 6811274100 | 22650 | 22600 | 22650 | 22600 | 370 |
| 584 | 20241219 | 110800 | 6802908350 | 22600 | 22550 | 22600 | 22550 | 371 |
| 585 | 20241219 | 110700 | 6794540200 | 22550 | 22500 | 22550 | 22500 | 346 |
| 586 | 20241219 | 110600 | 6786742850 | 22550 | 22600 | 22650 | 22550 | 867 |
| 587 | 20241219 | 110500 | 6767172050 | 22550 | 22550 | 22600 | 22550 | 1096 |
| 588 | 20241219 | 110400 | 6742427550 | 22600 | 22600 | 22600 | 22500 | 1299 |
| 589 | 20241219 | 110300 | 6713127550 | 22600 | 22500 | 22650 | 22450 | 3895 |
| 590 | 20241219 | 110200 | 6625140100 | 22500 | 22400 | 22500 | 22400 | 1429 |
| 591 | 20241219 | 110100 | 6593031850 | 22400 | 22450 | 22500 | 22350 | 1508 |
| 592 | 20241219 | 110000 | 6559243000 | 22450 | 22300 | 22450 | 22300 | 2041 |
| 593 | 20241219 | 105900 | 6513542900 | 22300 | 22350 | 22350 | 22300 | 463 |
| 594 | 20241219 | 105800 | 6503204300 | 22350 | 22300 | 22350 | 22300 | 218 |
| 595 | 20241219 | 105700 | 6498338750 | 22350 | 22350 | 22350 | 22300 | 565 |
| 596 | 20241219 | 105600 | 6485715750 | 22350 | 22300 | 22350 | 22300 | 1578 |
| 597 | 20241219 | 105500 | 6450521100 | 22300 | 22200 | 22300 | 22200 | 2469 |
| 598 | 20241219 | 105400 | 6395588650 | 22200 | 22250 | 22250 | 22200 | 196 |
| 599 | 20241219 | 105300 | 6391235800 | 22250 | 22200 | 22250 | 22200 | 873 |
| 600 | 20241219 | 105200 | 6371830150 | 22150 | 22150 | 22150 | 22150 | 38 |
| 601 | 20241219 | 105100 | 6370988450 | 22150 | 22200 | 22200 | 22100 | 165 |
| 602 | 20241219 | 105000 | 6367333700 | 22200 | 22150 | 22200 | 22150 | 173 |
| 603 | 20241219 | 104900 | 6363497550 | 22150 | 22150 | 22150 | 22100 | 201 |
| 604 | 20241219 | 104800 | 6359051900 | 22200 | 22200 | 22200 | 22200 | 1004 |
| 605 | 20241219 | 104700 | 6336763100 | 22200 | 22200 | 22200 | 22100 | 314 |
| 606 | 20241219 | 104600 | 6329819400 | 22200 | 22100 | 22200 | 22100 | 60 |
| 607 | 20241219 | 104500 | 6328491300 | 22150 | 22200 | 22200 | 22150 | 2866 |
| 608 | 20241219 | 104400 | 6264883600 | 22200 | 22150 | 22200 | 22100 | 111 |
| 609 | 20241219 | 104300 | 6262424800 | 22000 | 22050 | 22050 | 22000 | 107 |
| 610 | 20241219 | 104200 | 6260066950 | 22050 | 22100 | 22150 | 22050 | 229 |
| 611 | 20241219 | 104100 | 6255004850 | 22150 | 22150 | 22150 | 22100 | 2143 |
| 612 | 20241219 | 104000 | 6207592450 | 22100 | 22100 | 22100 | 22100 | 161 |
| 613 | 20241219 | 103900 | 6204034350 | 22100 | 22100 | 22150 | 22100 | 1188 |
| 614 | 20241219 | 103800 | 6177753650 | 22100 | 22050 | 22100 | 22000 | 706 |
| 615 | 20241219 | 103700 | 6162180800 | 22050 | 22100 | 22100 | 22050 | 416 |
| 616 | 20241219 | 103600 | 6153000950 | 22100 | 22050 | 22100 | 22050 | 4839 |
| 617 | 20241219 | 103500 | 6046275300 | 22000 | 21850 | 22000 | 21850 | 1502 |
| 618 | 20241219 | 103400 | 6013267600 | 21850 | 21950 | 22000 | 21850 | 637 |
| 619 | 20241219 | 103300 | 5999280450 | 21950 | 21950 | 21950 | 21850 | 302 |
| 620 | 20241219 | 103200 | 5992651850 | 21950 | 21850 | 21950 | 21850 | 435 |
| 621 | 20241219 | 103100 | 5983147000 | 21900 | 21850 | 21900 | 21850 | 256 |
| 622 | 20241219 | 103000 | 5977552200 | 21850 | 21750 | 21850 | 21750 | 1535 |
| 623 | 20241219 | 102900 | 5944080950 | 21800 | 21800 | 21800 | 21750 | 936 |
| 624 | 20241219 | 102800 | 5923676400 | 21800 | 21850 | 21900 | 21800 | 921 |
| 625 | 20241219 | 102700 | 5903572000 | 21850 | 21800 | 21850 | 21800 | 159 |
| 626 | 20241219 | 102600 | 5900101500 | 21800 | 21850 | 21850 | 21750 | 4143 |
| 627 | 20241219 | 102500 | 5809955250 | 21850 | 21800 | 21850 | 21750 | 4772 |
| 628 | 20241219 | 102400 | 5705726850 | 21750 | 21750 | 21800 | 21700 | 5043 |
| 629 | 20241219 | 102300 | 5596260250 | 21750 | 21750 | 21750 | 21700 | 3002 |
| 630 | 20241219 | 102200 | 5530980250 | 21800 | 21750 | 21850 | 21750 | 1683 |
| 631 | 20241219 | 102100 | 5494352800 | 21750 | 21700 | 21750 | 21700 | 4008 |
| 632 | 20241219 | 102000 | 5407295750 | 21700 | 21900 | 21900 | 21700 | 12303 |
| 633 | 20241219 | 101900 | 5139575800 | 21900 | 21900 | 21950 | 21900 | 784 |
| 634 | 20241219 | 101800 | 5122391200 | 21900 | 21900 | 21900 | 21850 | 479 |
| 635 | 20241219 | 101700 | 5111901250 | 21900 | 21850 | 21950 | 21850 | 587 |
| 636 | 20241219 | 101600 | 5099046750 | 21850 | 21850 | 21850 | 21850 | 723 |
| 637 | 20241219 | 101500 | 5083249200 | 21900 | 22000 | 22000 | 21900 | 2723 |
| 638 | 20241219 | 101400 | 5023555100 | 22000 | 21950 | 22000 | 21950 | 200 |
| 639 | 20241219 | 101300 | 5019163950 | 22000 | 21950 | 22000 | 21950 | 561 |
| 640 | 20241219 | 101200 | 5006834000 | 21950 | 22000 | 22000 | 21950 | 1893 |
| 641 | 20241219 | 101100 | 4965270500 | 22000 | 21950 | 22000 | 21950 | 625 |
| 642 | 20241219 | 101000 | 4951551450 | 22000 | 22000 | 22000 | 21950 | 977 |
| 643 | 20241219 | 100900 | 4930059400 | 22000 | 22000 | 22050 | 22000 | 1802 |
| 644 | 20241219 | 100800 | 4890415350 | 22050 | 22050 | 22050 | 22000 | 181 |
| 645 | 20241219 | 100700 | 4886429300 | 22050 | 22000 | 22050 | 22000 | 673 |
| 646 | 20241219 | 100600 | 4871591650 | 22000 | 22100 | 22100 | 22000 | 85 |
| 647 | 20241219 | 100500 | 4869716100 | 22100 | 22050 | 22100 | 21950 | 4110 |
| 648 | 20241219 | 100400 | 4779282200 | 22050 | 22050 | 22050 | 22050 | 285 |
| 649 | 20241219 | 100300 | 4772997950 | 22100 | 22100 | 22100 | 22100 | 5 |
| 650 | 20241219 | 100200 | 4772887450 | 22050 | 22100 | 22150 | 22000 | 2808 |
| 651 | 20241219 | 100100 | 4710996700 | 22100 | 22100 | 22100 | 22100 | 212 |
| 652 | 20241219 | 100000 | 4706311500 | 22100 | 22050 | 22100 | 22050 | 202 |
| 653 | 20241219 | 095900 | 4701852350 | 22100 | 22050 | 22100 | 22050 | 212 |
| 654 | 20241219 | 095800 | 4697177400 | 22100 | 22100 | 22100 | 22100 | 996 |
| 655 | 20241219 | 095700 | 4675165800 | 22150 | 22200 | 22200 | 22150 | 1985 |
| 656 | 20241219 | 095600 | 4631163650 | 22200 | 22200 | 22200 | 22200 | 719 |
| 657 | 20241219 | 095500 | 4615201850 | 22200 | 22250 | 22300 | 22200 | 604 |
| 658 | 20241219 | 095400 | 4601767450 | 22250 | 22150 | 22300 | 22150 | 1471 |
| 659 | 20241219 | 095300 | 4569091250 | 22150 | 22100 | 22150 | 22100 | 960 |
| 660 | 20241219 | 095200 | 4547828200 | 22100 | 22100 | 22100 | 22100 | 399 |
| 661 | 20241219 | 095100 | 4539010300 | 22100 | 22150 | 22200 | 22100 | 714 |
| 662 | 20241219 | 095000 | 4523201250 | 22150 | 22100 | 22150 | 22100 | 365 |
| 663 | 20241219 | 094900 | 4515129150 | 22100 | 22150 | 22150 | 22100 | 2948 |
| 664 | 20241219 | 094800 | 4449955150 | 22150 | 22150 | 22200 | 22100 | 3443 |
| 665 | 20241219 | 094700 | 4373707550 | 22200 | 22300 | 22300 | 22200 | 1021 |
| 666 | 20241219 | 094600 | 4351017550 | 22300 | 22250 | 22300 | 22200 | 353 |
| 667 | 20241219 | 094500 | 4343152650 | 22250 | 22250 | 22250 | 22200 | 1721 |
| 668 | 20241219 | 094400 | 4304902300 | 22250 | 22200 | 22250 | 22200 | 1113 |
| 669 | 20241219 | 094300 | 4280189050 | 22200 | 22200 | 22250 | 22150 | 247 |
| 670 | 20241219 | 094200 | 4274707800 | 22200 | 22200 | 22250 | 22150 | 850 |
| 671 | 20241219 | 094100 | 4255858650 | 22300 | 22150 | 22300 | 22150 | 1283 |
| 672 | 20241219 | 094000 | 4227385250 | 22300 | 22200 | 22300 | 22200 | 712 |
| 673 | 20241219 | 093900 | 4211575950 | 22200 | 22200 | 22200 | 22200 | 1127 |
| 674 | 20241219 | 093800 | 4186556550 | 22200 | 22200 | 22200 | 22200 | 71 |
| 675 | 20241219 | 093700 | 4184980350 | 22200 | 22100 | 22200 | 22100 | 432 |
| 676 | 20241219 | 093600 | 4175394950 | 22100 | 22100 | 22200 | 22100 | 343 |
| 677 | 20241219 | 093500 | 4167808750 | 22100 | 22150 | 22200 | 22100 | 306 |
| 678 | 20241219 | 093400 | 4161030650 | 22150 | 22150 | 22200 | 22100 | 1015 |
| 679 | 20241219 | 093300 | 4138550750 | 22150 | 22200 | 22200 | 22150 | 84 |
| 680 | 20241219 | 093200 | 4136688450 | 22200 | 22150 | 22200 | 22150 | 697 |
| 681 | 20241219 | 093100 | 4121230050 | 22150 | 22200 | 22200 | 22100 | 1540 |
| 682 | 20241219 | 093000 | 4087117200 | 22200 | 22200 | 22200 | 22150 | 1356 |
| 683 | 20241219 | 092900 | 4057034550 | 22150 | 22200 | 22300 | 22150 | 1593 |
| 684 | 20241219 | 092800 | 4021635550 | 22200 | 22250 | 22300 | 22150 | 3094 |
| 685 | 20241219 | 092700 | 3952851850 | 22300 | 22200 | 22350 | 22200 | 12570 |
| 686 | 20241219 | 092600 | 3672804250 | 22150 | 22150 | 22150 | 22100 | 356 |
| 687 | 20241219 | 092500 | 3664925600 | 22100 | 22200 | 22200 | 22100 | 871 |
| 688 | 20241219 | 092400 | 3645659950 | 22200 | 22100 | 22200 | 22100 | 3682 |
| 689 | 20241219 | 092300 | 3564099250 | 22100 | 22050 | 22150 | 22050 | 1419 |
| 690 | 20241219 | 092200 | 3532737950 | 22050 | 22100 | 22100 | 21950 | 1829 |
| 691 | 20241219 | 092100 | 3492483150 | 22100 | 22000 | 22100 | 21900 | 1944 |
| 692 | 20241219 | 092000 | 3449733400 | 22000 | 22150 | 22200 | 22000 | 5720 |
| 693 | 20241219 | 091900 | 3323222950 | 22150 | 22100 | 22200 | 22100 | 2463 |
| 694 | 20241219 | 091800 | 3268665850 | 22150 | 22050 | 22150 | 22000 | 1627 |
| 695 | 20241219 | 091700 | 3232738550 | 22000 | 22100 | 22150 | 22000 | 2023 |
| 696 | 20241219 | 091600 | 3188109400 | 22050 | 22000 | 22200 | 22000 | 8631 |
| 697 | 20241219 | 091500 | 2997378350 | 22000 | 21750 | 22050 | 21700 | 3038 |
| 698 | 20241219 | 091400 | 2930800000 | 21750 | 21650 | 21750 | 21550 | 4697 |
| 699 | 20241219 | 091300 | 2828991800 | 21550 | 21750 | 21800 | 21550 | 14855 |
| 700 | 20241219 | 091200 | 2507217200 | 21750 | 21900 | 21900 | 21750 | 8892 |
| 701 | 20241219 | 091100 | 2313284200 | 21900 | 21950 | 22050 | 21850 | 5046 |
| 702 | 20241219 | 091000 | 2202461050 | 22050 | 22000 | 22050 | 21900 | 5964 |
| 703 | 20241219 | 090900 | 2071403650 | 22000 | 21900 | 22000 | 21850 | 1514 |
| 704 | 20241219 | 090800 | 2038205400 | 21900 | 22000 | 22000 | 21900 | 8669 |
| 705 | 20241219 | 090700 | 1847934450 | 22000 | 22050 | 22100 | 21950 | 2759 |
| 706 | 20241219 | 090600 | 1787156200 | 22050 | 22050 | 22100 | 21900 | 6448 |
| 707 | 20241219 | 090500 | 1645314150 | 22050 | 21900 | 22100 | 21900 | 3156 |
| 708 | 20241219 | 090400 | 1575842900 | 21900 | 22200 | 22300 | 21850 | 10331 |
| 709 | 20241219 | 090300 | 1347922800 | 22200 | 21900 | 22250 | 21850 | 10936 |
| 710 | 20241219 | 090200 | 1106035900 | 21900 | 21850 | 22100 | 21750 | 8212 |
| 711 | 20241219 | 090100 | 925730850 | 21850 | 21750 | 22000 | 21700 | 8720 |
| 712 | 20241219 | 090000 | 735074600 | 21850 | 21700 | 21900 | 21500 | 33905 |