36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 202200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 3 | 20241212 | 202100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20241212 | 202000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20241212 | 201900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20241212 | 201800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20241212 | 201700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20241212 | 201600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20241212 | 201500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20241212 | 201400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20241212 | 201300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20241212 | 201200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20241212 | 201100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20241212 | 201000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20241212 | 200900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20241212 | 200800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20241212 | 200700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20241212 | 200600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20241212 | 200500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20241212 | 200400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20241212 | 200300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20241212 | 200200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20241212 | 200100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20241212 | 200000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20241212 | 195900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20241212 | 195800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20241212 | 195700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20241212 | 195600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20241212 | 195500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20241212 | 195400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20241212 | 195300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20241212 | 195200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 33 | 20241212 | 195100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20241212 | 195000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20241212 | 194900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20241212 | 194800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20241212 | 194700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20241212 | 194600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20241212 | 194500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20241212 | 194400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20241212 | 194300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20241212 | 194200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20241212 | 194100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20241212 | 194000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20241212 | 193900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20241212 | 193800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20241212 | 193700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20241212 | 193600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20241212 | 193500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20241212 | 193400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20241212 | 193300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20241212 | 193200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20241212 | 193100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20241212 | 193000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20241212 | 192900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20241212 | 192800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20241212 | 192700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20241212 | 192600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20241212 | 192500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20241212 | 192400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20241212 | 192300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20241212 | 192200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 63 | 20241212 | 192100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20241212 | 192000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20241212 | 191900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20241212 | 191800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20241212 | 191700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20241212 | 191600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20241212 | 191500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20241212 | 191400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20241212 | 191300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20241212 | 191200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20241212 | 191100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20241212 | 191000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20241212 | 190900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20241212 | 190800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20241212 | 190700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20241212 | 190600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20241212 | 190500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20241212 | 190400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20241212 | 190300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20241212 | 190200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20241212 | 190100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20241212 | 190000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20241212 | 185900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20241212 | 185800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20241212 | 185700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20241212 | 185600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20241212 | 185500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20241212 | 185400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20241212 | 185300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20241212 | 185200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 93 | 20241212 | 185100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20241212 | 185000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20241212 | 184900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20241212 | 184800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20241212 | 184700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20241212 | 184600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20241212 | 184500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20241212 | 184400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20241212 | 184300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20241212 | 184200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20241212 | 184100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20241212 | 184000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20241212 | 183900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20241212 | 183800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20241212 | 183700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20241212 | 183600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20241212 | 183500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20241212 | 183400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20241212 | 183300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20241212 | 183200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20241212 | 183100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20241212 | 183000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20241212 | 182900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20241212 | 182800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20241212 | 182700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20241212 | 182600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20241212 | 182500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20241212 | 182400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20241212 | 182300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20241212 | 182200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 123 | 20241212 | 182100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20241212 | 182000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20241212 | 181900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20241212 | 181800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20241212 | 181700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20241212 | 181600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20241212 | 181500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20241212 | 181400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20241212 | 181300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20241212 | 181200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20241212 | 181100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20241212 | 181000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20241212 | 180900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20241212 | 180800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20241212 | 180700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20241212 | 180600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20241212 | 180500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20241212 | 180400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20241212 | 180300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20241212 | 180200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20241212 | 180100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20241212 | 180000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20241212 | 175900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20241212 | 175800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20241212 | 175700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20241212 | 175600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20241212 | 175500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20241212 | 175400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20241212 | 175300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20241212 | 175200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 153 | 20241212 | 175100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20241212 | 175000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20241212 | 174900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20241212 | 174800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20241212 | 174700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20241212 | 174600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20241212 | 174500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20241212 | 174400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20241212 | 174300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20241212 | 174200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20241212 | 174100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20241212 | 174000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20241212 | 173900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20241212 | 173800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20241212 | 173700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20241212 | 173600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20241212 | 173500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20241212 | 173400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20241212 | 173300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20241212 | 173200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20241212 | 173100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20241212 | 173000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20241212 | 172900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20241212 | 172800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20241212 | 172700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20241212 | 172600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20241212 | 172500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20241212 | 172400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20241212 | 172300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20241212 | 172200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 183 | 20241212 | 172100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20241212 | 172000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20241212 | 171900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20241212 | 171800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20241212 | 171700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20241212 | 171600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20241212 | 171500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20241212 | 171400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20241212 | 171300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20241212 | 171200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20241212 | 171100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20241212 | 171000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20241212 | 170900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20241212 | 170800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20241212 | 170700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20241212 | 170600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20241212 | 170500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20241212 | 170400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20241212 | 170300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20241212 | 170200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20241212 | 170100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20241212 | 170000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20241212 | 165900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20241212 | 165800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20241212 | 165700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20241212 | 165600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20241212 | 165500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20241212 | 165400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20241212 | 165300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20241212 | 165200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 213 | 20241212 | 165100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20241212 | 165000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20241212 | 164900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20241212 | 164800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20241212 | 164700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20241212 | 164600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20241212 | 164500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20241212 | 164400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20241212 | 164300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20241212 | 164200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20241212 | 164100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20241212 | 164000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20241212 | 163900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20241212 | 163800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20241212 | 163700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20241212 | 163600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20241212 | 163500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20241212 | 163400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20241212 | 163300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20241212 | 163200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20241212 | 163100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20241212 | 163000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20241212 | 162900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20241212 | 162800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20241212 | 162700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20241212 | 162600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20241212 | 162500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20241212 | 162400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20241212 | 162300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20241212 | 162200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 243 | 20241212 | 162100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20241212 | 162000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20241212 | 161900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20241212 | 161800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20241212 | 161700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20241212 | 161600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20241212 | 161500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20241212 | 161400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20241212 | 161300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20241212 | 161200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20241212 | 161100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20241212 | 161000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20241212 | 160900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20241212 | 160800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20241212 | 160700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20241212 | 160600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20241212 | 160500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20241212 | 160400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20241212 | 160300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20241212 | 160200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20241212 | 160100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20241212 | 160000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20241212 | 155900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20241212 | 155800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20241212 | 155700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20241212 | 155600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20241212 | 155500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20241212 | 155400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20241212 | 155300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20241212 | 155200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 273 | 20241212 | 155100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20241212 | 155000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20241212 | 154900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20241212 | 154800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20241212 | 154700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20241212 | 154600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20241212 | 154500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20241212 | 154400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20241212 | 154300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20241212 | 154200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20241212 | 154100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20241212 | 154000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20241212 | 153900 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20241212 | 153800 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20241212 | 153700 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 288 | 20241212 | 153600 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 289 | 20241212 | 153500 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 290 | 20241212 | 153400 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 291 | 20241212 | 153300 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 292 | 20241212 | 153200 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 293 | 20241212 | 153100 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 294 | 20241212 | 153000 | 4920483300 | 24000 | 24000 | 24000 | 24000 | 41986 |
| 295 | 20241212 | 152900 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 296 | 20241212 | 152800 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 297 | 20241212 | 152700 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 298 | 20241212 | 152600 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 299 | 20241212 | 152500 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 300 | 20241212 | 152400 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 301 | 20241212 | 152300 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 302 | 20241212 | 152200 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 303 | 20241212 | 152100 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 304 | 20241212 | 152000 | 3912819300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 305 | 20241212 | 151900 | 3912819300 | 24050 | 24050 | 24100 | 24000 | 1260 |
| 306 | 20241212 | 151800 | 3882522800 | 24050 | 24050 | 24100 | 24050 | 614 |
| 307 | 20241212 | 151700 | 3867755050 | 24050 | 24200 | 24200 | 24050 | 575 |
| 308 | 20241212 | 151600 | 3853907000 | 24200 | 24100 | 24200 | 24050 | 664 |
| 309 | 20241212 | 151500 | 3837883950 | 24100 | 24100 | 24150 | 24050 | 304 |
| 310 | 20241212 | 151400 | 3830558150 | 24150 | 24100 | 24150 | 24100 | 643 |
| 311 | 20241212 | 151300 | 3815057150 | 24100 | 24100 | 24150 | 24100 | 359 |
| 312 | 20241212 | 151200 | 3806400200 | 24150 | 24150 | 24150 | 24100 | 84 |
| 313 | 20241212 | 151100 | 3804372400 | 24100 | 24150 | 24150 | 24100 | 83 |
| 314 | 20241212 | 151000 | 3802369400 | 24150 | 24100 | 24150 | 24100 | 171 |
| 315 | 20241212 | 150900 | 3798241200 | 24100 | 24150 | 24250 | 24100 | 2071 |
| 316 | 20241212 | 150800 | 3748281850 | 24150 | 24200 | 24250 | 24100 | 1378 |
| 317 | 20241212 | 150700 | 3714935450 | 24250 | 24150 | 24250 | 24100 | 1923 |
| 318 | 20241212 | 150600 | 3668487600 | 24150 | 24100 | 24150 | 24100 | 344 |
| 319 | 20241212 | 150500 | 3660191800 | 24100 | 24150 | 24150 | 24100 | 150 |
| 320 | 20241212 | 150400 | 3656570850 | 24100 | 24100 | 24150 | 24100 | 113 |
| 321 | 20241212 | 150300 | 3653842950 | 24150 | 24100 | 24150 | 24100 | 178 |
| 322 | 20241212 | 150200 | 3649545400 | 24100 | 24100 | 24150 | 24100 | 198 |
| 323 | 20241212 | 150100 | 3644765550 | 24150 | 24150 | 24150 | 24100 | 432 |
| 324 | 20241212 | 150000 | 3634333650 | 24100 | 24150 | 24150 | 24100 | 108 |
| 325 | 20241212 | 145900 | 3631728700 | 24150 | 24150 | 24200 | 24100 | 1156 |
| 326 | 20241212 | 145800 | 3603814300 | 24100 | 24150 | 24150 | 24100 | 412 |
| 327 | 20241212 | 145700 | 3593880850 | 24100 | 24100 | 24150 | 24100 | 253 |
| 328 | 20241212 | 145600 | 3587772150 | 24100 | 24100 | 24100 | 24050 | 1087 |
| 329 | 20241212 | 145500 | 3561576200 | 24050 | 24050 | 24100 | 24050 | 35 |
| 330 | 20241212 | 145400 | 3560733850 | 24050 | 24100 | 24150 | 24050 | 715 |
| 331 | 20241212 | 145300 | 3543502450 | 24100 | 24100 | 24150 | 24100 | 56 |
| 332 | 20241212 | 145200 | 3542152200 | 24100 | 24100 | 24150 | 24100 | 46 |
| 333 | 20241212 | 145100 | 3541042600 | 24100 | 24100 | 24150 | 24100 | 67 |
| 334 | 20241212 | 145000 | 3539425950 | 24100 | 24100 | 24150 | 24100 | 31 |
| 335 | 20241212 | 144900 | 3538677950 | 24100 | 24100 | 24150 | 24100 | 95 |
| 336 | 20241212 | 144800 | 3536385700 | 24100 | 24100 | 24150 | 24100 | 73 |
| 337 | 20241212 | 144700 | 3534624450 | 24100 | 24100 | 24150 | 24100 | 32 |
| 338 | 20241212 | 144600 | 3533852600 | 24150 | 24100 | 24150 | 24100 | 107 |
| 339 | 20241212 | 144500 | 3531273000 | 24100 | 24100 | 24150 | 24050 | 368 |
| 340 | 20241212 | 144400 | 3522404700 | 24050 | 24050 | 24150 | 24050 | 1393 |
| 341 | 20241212 | 144300 | 3488833450 | 24050 | 24050 | 24100 | 24050 | 90 |
| 342 | 20241212 | 144200 | 3486665900 | 24050 | 24050 | 24100 | 24050 | 194 |
| 343 | 20241212 | 144100 | 3481991250 | 24050 | 24050 | 24100 | 24050 | 33 |
| 344 | 20241212 | 144000 | 3481196700 | 24050 | 24050 | 24100 | 24050 | 37 |
| 345 | 20241212 | 143900 | 3480306050 | 24050 | 24050 | 24100 | 24050 | 280 |
| 346 | 20241212 | 143800 | 3473563800 | 24050 | 24050 | 24100 | 24050 | 67 |
| 347 | 20241212 | 143700 | 3471951800 | 24050 | 24150 | 24200 | 24050 | 1327 |
| 348 | 20241212 | 143600 | 3439940500 | 24150 | 24150 | 24200 | 24150 | 28 |
| 349 | 20241212 | 143500 | 3439263700 | 24200 | 24150 | 24250 | 24150 | 321 |
| 350 | 20241212 | 143400 | 3431495650 | 24150 | 24150 | 24250 | 24150 | 497 |
| 351 | 20241212 | 143300 | 3419468800 | 24150 | 24200 | 24250 | 24150 | 898 |
| 352 | 20241212 | 143200 | 3397738000 | 24200 | 24350 | 24350 | 24200 | 1191 |
| 353 | 20241212 | 143100 | 3368840350 | 24300 | 24300 | 24350 | 24250 | 472 |
| 354 | 20241212 | 143000 | 3357373950 | 24250 | 24250 | 24300 | 24250 | 177 |
| 355 | 20241212 | 142900 | 3353074000 | 24250 | 24300 | 24300 | 24250 | 549 |
| 356 | 20241212 | 142800 | 3339752450 | 24300 | 24300 | 24300 | 24250 | 307 |
| 357 | 20241212 | 142700 | 3332292650 | 24250 | 24250 | 24300 | 24250 | 281 |
| 358 | 20241212 | 142600 | 3325464600 | 24250 | 24300 | 24300 | 24250 | 359 |
| 359 | 20241212 | 142500 | 3316741050 | 24300 | 24300 | 24350 | 24250 | 1233 |
| 360 | 20241212 | 142400 | 3286774050 | 24300 | 24300 | 24300 | 24250 | 178 |
| 361 | 20241212 | 142300 | 3282448900 | 24250 | 24250 | 24300 | 24200 | 2100 |
| 362 | 20241212 | 142200 | 3231529650 | 24250 | 24250 | 24250 | 24200 | 241 |
| 363 | 20241212 | 142100 | 3225688200 | 24250 | 24200 | 24250 | 24150 | 321 |
| 364 | 20241212 | 142000 | 3217920250 | 24250 | 24250 | 24250 | 24150 | 2455 |
| 365 | 20241212 | 141900 | 3158448750 | 24250 | 24200 | 24250 | 24150 | 366 |
| 366 | 20241212 | 141800 | 3149591050 | 24250 | 24300 | 24300 | 24200 | 207 |
| 367 | 20241212 | 141700 | 3144570200 | 24200 | 24200 | 24300 | 24150 | 278 |
| 368 | 20241212 | 141600 | 3137838800 | 24200 | 24200 | 24200 | 24150 | 275 |
| 369 | 20241212 | 141500 | 3131183950 | 24200 | 24300 | 24300 | 24150 | 1601 |
| 370 | 20241212 | 141400 | 3092401950 | 24300 | 24250 | 24300 | 24250 | 290 |
| 371 | 20241212 | 141300 | 3085360700 | 24250 | 24300 | 24300 | 24200 | 220 |
| 372 | 20241212 | 141200 | 3080022700 | 24300 | 24250 | 24300 | 24200 | 210 |
| 373 | 20241212 | 141100 | 3074928800 | 24250 | 24050 | 24250 | 24050 | 529 |
| 374 | 20241212 | 141000 | 3062108650 | 24200 | 24100 | 24200 | 24050 | 212 |
| 375 | 20241212 | 140900 | 3056990150 | 24150 | 24100 | 24150 | 24050 | 263 |
| 376 | 20241212 | 140800 | 3050644550 | 24150 | 24150 | 24150 | 24100 | 447 |
| 377 | 20241212 | 140700 | 3039864150 | 24150 | 24200 | 24200 | 24100 | 180 |
| 378 | 20241212 | 140600 | 3035508950 | 24200 | 24000 | 24200 | 24000 | 520 |
| 379 | 20241212 | 140500 | 3022971000 | 24100 | 24150 | 24150 | 24000 | 543 |
| 380 | 20241212 | 140400 | 3009900150 | 24100 | 24150 | 24150 | 24050 | 652 |
| 381 | 20241212 | 140300 | 2994201350 | 24150 | 24150 | 24150 | 24100 | 111 |
| 382 | 20241212 | 140200 | 2991521050 | 24150 | 24150 | 24150 | 24100 | 61 |
| 383 | 20241212 | 140100 | 2990048050 | 24150 | 24150 | 24150 | 24100 | 19 |
| 384 | 20241212 | 140000 | 2989589400 | 24150 | 24150 | 24200 | 24100 | 57 |
| 385 | 20241212 | 135900 | 2988213800 | 24150 | 24150 | 24150 | 24100 | 293 |
| 386 | 20241212 | 135800 | 2981138200 | 24150 | 24100 | 24150 | 24100 | 92 |
| 387 | 20241212 | 135700 | 2978920450 | 24100 | 24100 | 24150 | 24050 | 230 |
| 388 | 20241212 | 135600 | 2973384350 | 24150 | 24150 | 24200 | 24100 | 195 |
| 389 | 20241212 | 135500 | 2968674850 | 24150 | 24100 | 24150 | 24100 | 558 |
| 390 | 20241212 | 135400 | 2955226400 | 24150 | 24150 | 24200 | 24000 | 1300 |
| 391 | 20241212 | 135300 | 2923876850 | 24150 | 24200 | 24250 | 24150 | 424 |
| 392 | 20241212 | 135200 | 2913621100 | 24200 | 24300 | 24350 | 24200 | 1324 |
| 393 | 20241212 | 135100 | 2881512500 | 24300 | 24300 | 24350 | 24300 | 456 |
| 394 | 20241212 | 135000 | 2870430800 | 24300 | 24350 | 24400 | 24300 | 523 |
| 395 | 20241212 | 134900 | 2857685950 | 24400 | 24500 | 24500 | 24400 | 1625 |
| 396 | 20241212 | 134800 | 2817990250 | 24500 | 24500 | 24550 | 24400 | 1464 |
| 397 | 20241212 | 134700 | 2782167550 | 24450 | 24350 | 24500 | 24350 | 3035 |
| 398 | 20241212 | 134600 | 2708041800 | 24350 | 24300 | 24400 | 24300 | 1515 |
| 399 | 20241212 | 134500 | 2671147200 | 24350 | 24200 | 24350 | 24200 | 1716 |
| 400 | 20241212 | 134400 | 2629539250 | 24200 | 24150 | 24200 | 24100 | 1113 |
| 401 | 20241212 | 134300 | 2602650450 | 24150 | 24100 | 24150 | 24100 | 652 |
| 402 | 20241212 | 134200 | 2586923200 | 24150 | 24000 | 24250 | 24000 | 3444 |
| 403 | 20241212 | 134100 | 2503892950 | 24000 | 23950 | 24000 | 23900 | 703 |
| 404 | 20241212 | 134000 | 2487055900 | 23950 | 23950 | 23950 | 23900 | 21 |
| 405 | 20241212 | 133900 | 2486553050 | 23900 | 23900 | 23950 | 23850 | 21 |
| 406 | 20241212 | 133800 | 2486050700 | 23900 | 23900 | 23950 | 23850 | 85 |
| 407 | 20241212 | 133700 | 2484019150 | 23850 | 23900 | 23900 | 23850 | 24 |
| 408 | 20241212 | 133600 | 2483446100 | 23900 | 23900 | 23900 | 23850 | 55 |
| 409 | 20241212 | 133500 | 2482131700 | 23850 | 23900 | 23900 | 23850 | 24 |
| 410 | 20241212 | 133400 | 2481558650 | 23900 | 23900 | 23900 | 23850 | 21 |
| 411 | 20241212 | 133300 | 2481056900 | 23850 | 23900 | 23900 | 23850 | 60 |
| 412 | 20241212 | 133200 | 2479623000 | 23900 | 23950 | 23950 | 23850 | 43 |
| 413 | 20241212 | 133100 | 2478595500 | 23950 | 23900 | 23950 | 23900 | 88 |
| 414 | 20241212 | 133000 | 2476489200 | 23950 | 23950 | 23950 | 23900 | 120 |
| 415 | 20241212 | 132900 | 2473617650 | 23950 | 23900 | 23950 | 23850 | 514 |
| 416 | 20241212 | 132800 | 2461331550 | 23850 | 23850 | 23900 | 23850 | 57 |
| 417 | 20241212 | 132700 | 2459970550 | 23850 | 23900 | 23900 | 23850 | 102 |
| 418 | 20241212 | 132600 | 2457536950 | 23900 | 23900 | 23900 | 23850 | 82 |
| 419 | 20241212 | 132500 | 2455578600 | 23900 | 23900 | 23900 | 23900 | 19 |
| 420 | 20241212 | 132400 | 2455124500 | 23850 | 23850 | 23900 | 23850 | 40 |
| 421 | 20241212 | 132300 | 2454169900 | 23900 | 23850 | 23900 | 23850 | 62 |
| 422 | 20241212 | 132200 | 2452690300 | 23900 | 23850 | 23900 | 23850 | 39 |
| 423 | 20241212 | 132100 | 2451759500 | 23850 | 23900 | 23900 | 23800 | 198 |
| 424 | 20241212 | 132000 | 2447035300 | 23900 | 23850 | 23900 | 23800 | 80 |
| 425 | 20241212 | 131900 | 2445125650 | 23900 | 23850 | 23900 | 23800 | 30 |
| 426 | 20241212 | 131800 | 2444409700 | 23850 | 23800 | 23850 | 23800 | 51 |
| 427 | 20241212 | 131700 | 2443193600 | 23850 | 23900 | 23900 | 23800 | 25 |
| 428 | 20241212 | 131600 | 2442597400 | 23900 | 23900 | 23900 | 23800 | 63 |
| 429 | 20241212 | 131500 | 2441094600 | 23800 | 23800 | 23900 | 23800 | 19 |
| 430 | 20241212 | 131400 | 2440641000 | 23800 | 23900 | 23900 | 23800 | 36 |
| 431 | 20241212 | 131300 | 2439782400 | 23900 | 23900 | 23900 | 23800 | 47 |
| 432 | 20241212 | 131200 | 2438660600 | 23900 | 23900 | 23900 | 23800 | 195 |
| 433 | 20241212 | 131100 | 2434010400 | 23900 | 23850 | 23900 | 23850 | 32 |
| 434 | 20241212 | 131000 | 2433246500 | 23900 | 23950 | 23950 | 23850 | 242 |
| 435 | 20241212 | 130900 | 2427462600 | 23900 | 23900 | 23950 | 23900 | 1025 |
| 436 | 20241212 | 130800 | 2402964500 | 23950 | 23900 | 24000 | 23900 | 600 |
| 437 | 20241212 | 130700 | 2388593600 | 23950 | 23850 | 23950 | 23850 | 775 |
| 438 | 20241212 | 130600 | 2370039200 | 23900 | 23900 | 23900 | 23850 | 25 |
| 439 | 20241212 | 130500 | 2369441900 | 23900 | 23900 | 23950 | 23900 | 113 |
| 440 | 20241212 | 130400 | 2366740850 | 23950 | 23900 | 23950 | 23900 | 47 |
| 441 | 20241212 | 130300 | 2365616650 | 23900 | 23900 | 23900 | 23850 | 55 |
| 442 | 20241212 | 130200 | 2364302300 | 23900 | 23900 | 23950 | 23900 | 119 |
| 443 | 20241212 | 130100 | 2361457550 | 23900 | 23950 | 23950 | 23900 | 25 |
| 444 | 20241212 | 130000 | 2360859050 | 23950 | 23950 | 23950 | 23900 | 71 |
| 445 | 20241212 | 125900 | 2359158850 | 23950 | 23900 | 23950 | 23900 | 35 |
| 446 | 20241212 | 125800 | 2358320950 | 23900 | 23900 | 23950 | 23900 | 137 |
| 447 | 20241212 | 125700 | 2355044550 | 23950 | 23950 | 23950 | 23850 | 86 |
| 448 | 20241212 | 125600 | 2352986800 | 23950 | 23900 | 23950 | 23900 | 38 |
| 449 | 20241212 | 125500 | 2352078000 | 23950 | 23950 | 23950 | 23900 | 32 |
| 450 | 20241212 | 125400 | 2351312000 | 23950 | 23950 | 23950 | 23900 | 27 |
| 451 | 20241212 | 125300 | 2350665700 | 24000 | 23900 | 24000 | 23900 | 129 |
| 452 | 20241212 | 125200 | 2347575300 | 23850 | 23950 | 23950 | 23850 | 78 |
| 453 | 20241212 | 125100 | 2345708100 | 23950 | 23850 | 23950 | 23850 | 57 |
| 454 | 20241212 | 125000 | 2344343650 | 23850 | 23950 | 23950 | 23850 | 23 |
| 455 | 20241212 | 124900 | 2343793100 | 23850 | 23950 | 23950 | 23850 | 138 |
| 456 | 20241212 | 124800 | 2340494350 | 23950 | 23900 | 23950 | 23900 | 73 |
| 457 | 20241212 | 124700 | 2338747250 | 24000 | 23950 | 24000 | 23900 | 977 |
| 458 | 20241212 | 124600 | 2315365550 | 23950 | 24000 | 24000 | 23950 | 131 |
| 459 | 20241212 | 124500 | 2312223700 | 23950 | 23950 | 24000 | 23900 | 54 |
| 460 | 20241212 | 124400 | 2310929850 | 23950 | 23950 | 24000 | 23900 | 61 |
| 461 | 20241212 | 124300 | 2309467700 | 23900 | 23950 | 24000 | 23900 | 53 |
| 462 | 20241212 | 124200 | 2308198200 | 24000 | 23950 | 24000 | 23900 | 174 |
| 463 | 20241212 | 124100 | 2304030400 | 23900 | 23900 | 23950 | 23900 | 169 |
| 464 | 20241212 | 124000 | 2299984900 | 23950 | 23950 | 23950 | 23900 | 65 |
| 465 | 20241212 | 123900 | 2298428500 | 23900 | 23900 | 23950 | 23900 | 29 |
| 466 | 20241212 | 123800 | 2297734300 | 23950 | 24000 | 24000 | 23950 | 125 |
| 467 | 20241212 | 123700 | 2294740200 | 23950 | 24000 | 24000 | 23950 | 27 |
| 468 | 20241212 | 123600 | 2294092600 | 24000 | 23950 | 24000 | 23900 | 50 |
| 469 | 20241212 | 123500 | 2292895000 | 23950 | 23900 | 24000 | 23900 | 20 |
| 470 | 20241212 | 123400 | 2292415800 | 23900 | 24000 | 24000 | 23900 | 24 |
| 471 | 20241212 | 123300 | 2291840700 | 24000 | 23900 | 24000 | 23900 | 281 |
| 472 | 20241212 | 123200 | 2285111700 | 23900 | 23900 | 23900 | 23900 | 133 |
| 473 | 20241212 | 123100 | 2281933000 | 23900 | 23850 | 23900 | 23850 | 102 |
| 474 | 20241212 | 123000 | 2279498850 | 23900 | 23800 | 23900 | 23800 | 256 |
| 475 | 20241212 | 122900 | 2273392800 | 23850 | 23850 | 23850 | 23800 | 1244 |
| 476 | 20241212 | 122800 | 2243763950 | 23900 | 23850 | 23900 | 23850 | 134 |
| 477 | 20241212 | 122700 | 2240562000 | 23900 | 23850 | 23900 | 23850 | 25 |
| 478 | 20241212 | 122600 | 2239964800 | 23850 | 23900 | 23900 | 23850 | 81 |
| 479 | 20241212 | 122500 | 2238030100 | 23900 | 23900 | 23950 | 23850 | 1025 |
| 480 | 20241212 | 122400 | 2213532000 | 23900 | 24000 | 24000 | 23900 | 484 |
| 481 | 20241212 | 122300 | 2201939100 | 23950 | 23950 | 24000 | 23950 | 112 |
| 482 | 20241212 | 122200 | 2199256050 | 23950 | 24000 | 24000 | 23950 | 117 |
| 483 | 20241212 | 122100 | 2196453000 | 23950 | 24050 | 24050 | 23950 | 452 |
| 484 | 20241212 | 122000 | 2185606600 | 24050 | 24000 | 24100 | 24000 | 827 |
| 485 | 20241212 | 121900 | 2165732600 | 24050 | 23950 | 24050 | 23950 | 214 |
| 486 | 20241212 | 121800 | 2160592500 | 23950 | 23950 | 24000 | 23950 | 112 |
| 487 | 20241212 | 121700 | 2157905200 | 24000 | 24050 | 24050 | 23950 | 129 |
| 488 | 20241212 | 121600 | 2154809000 | 23950 | 23950 | 24050 | 23950 | 178 |
| 489 | 20241212 | 121500 | 2150533350 | 23950 | 23950 | 24050 | 23950 | 197 |
| 490 | 20241212 | 121400 | 2145803800 | 24000 | 23950 | 24000 | 23950 | 198 |
| 491 | 20241212 | 121300 | 2141060750 | 23950 | 24000 | 24000 | 23900 | 167 |
| 492 | 20241212 | 121200 | 2137061950 | 23900 | 24000 | 24050 | 23900 | 374 |
| 493 | 20241212 | 121100 | 2128096850 | 24000 | 24000 | 24050 | 24000 | 153 |
| 494 | 20241212 | 121000 | 2124419950 | 24000 | 23950 | 24050 | 23950 | 234 |
| 495 | 20241212 | 120900 | 2118804800 | 24000 | 23900 | 24050 | 23900 | 227 |
| 496 | 20241212 | 120800 | 2113356250 | 23900 | 23950 | 24000 | 23900 | 216 |
| 497 | 20241212 | 120700 | 2108181600 | 23950 | 23950 | 23950 | 23850 | 28 |
| 498 | 20241212 | 120600 | 2107511650 | 23900 | 23950 | 23950 | 23850 | 619 |
| 499 | 20241212 | 120500 | 2092716850 | 23900 | 24000 | 24000 | 23900 | 55 |
| 500 | 20241212 | 120400 | 2091399350 | 23950 | 23900 | 23950 | 23900 | 55 |
| 501 | 20241212 | 120300 | 2090082400 | 23950 | 23800 | 23950 | 23800 | 1774 |
| 502 | 20241212 | 120200 | 2047632350 | 23800 | 23800 | 23850 | 23800 | 18 |
| 503 | 20241212 | 120100 | 2047203350 | 23850 | 23800 | 23850 | 23800 | 246 |
| 504 | 20241212 | 120000 | 2041343950 | 23750 | 23800 | 23800 | 23750 | 38 |
| 505 | 20241212 | 115900 | 2040440000 | 23750 | 23800 | 23800 | 23750 | 11 |
| 506 | 20241212 | 115800 | 2040178650 | 23750 | 23750 | 23750 | 23750 | 112 |
| 507 | 20241212 | 115700 | 2037518650 | 23700 | 23700 | 23800 | 23700 | 1049 |
| 508 | 20241212 | 115600 | 2012581050 | 23700 | 23800 | 23800 | 23700 | 1106 |
| 509 | 20241212 | 115500 | 1986337900 | 23700 | 23650 | 23850 | 23650 | 1794 |
| 510 | 20241212 | 115400 | 1943762900 | 23650 | 23650 | 23650 | 23650 | 33 |
| 511 | 20241212 | 115300 | 1942982450 | 23650 | 23650 | 23700 | 23650 | 28 |
| 512 | 20241212 | 115200 | 1942320100 | 23650 | 23650 | 23700 | 23650 | 92 |
| 513 | 20241212 | 115100 | 1940142600 | 23650 | 23650 | 23650 | 23650 | 12 |
| 514 | 20241212 | 115000 | 1939858800 | 23650 | 23650 | 23700 | 23650 | 47 |
| 515 | 20241212 | 114900 | 1938747000 | 23650 | 23700 | 23700 | 23650 | 137 |
| 516 | 20241212 | 114800 | 1935500800 | 23700 | 23700 | 23750 | 23700 | 202 |
| 517 | 20241212 | 114700 | 1930712950 | 23700 | 23700 | 23750 | 23700 | 26 |
| 518 | 20241212 | 114600 | 1930096700 | 23700 | 23700 | 23750 | 23700 | 27 |
| 519 | 20241212 | 114500 | 1929456700 | 23750 | 23700 | 23750 | 23700 | 91 |
| 520 | 20241212 | 114400 | 1927297650 | 23700 | 23700 | 23700 | 23700 | 4 |
| 521 | 20241212 | 114300 | 1927202850 | 23700 | 23700 | 23750 | 23700 | 34 |
| 522 | 20241212 | 114200 | 1926396900 | 23700 | 23700 | 23750 | 23700 | 12 |
| 523 | 20241212 | 114100 | 1926112450 | 23700 | 23750 | 23750 | 23700 | 72 |
| 524 | 20241212 | 114000 | 1924404250 | 23700 | 23700 | 23700 | 23700 | 11 |
| 525 | 20241212 | 113900 | 1924143550 | 23700 | 23700 | 23700 | 23700 | 6 |
| 526 | 20241212 | 113800 | 1924001350 | 23700 | 23750 | 23750 | 23700 | 12 |
| 527 | 20241212 | 113700 | 1923716850 | 23750 | 23800 | 23800 | 23700 | 658 |
| 528 | 20241212 | 113600 | 1908092650 | 23750 | 23750 | 23750 | 23750 | 84 |
| 529 | 20241212 | 113500 | 1906097650 | 23800 | 23750 | 23800 | 23750 | 45 |
| 530 | 20241212 | 113400 | 1905028800 | 23750 | 23750 | 23800 | 23750 | 21 |
| 531 | 20241212 | 113300 | 1904529550 | 23750 | 23750 | 23800 | 23750 | 14 |
| 532 | 20241212 | 113200 | 1904196950 | 23750 | 23800 | 23800 | 23750 | 12 |
| 533 | 20241212 | 113100 | 1903911900 | 23750 | 23750 | 23800 | 23750 | 10 |
| 534 | 20241212 | 113000 | 1903674350 | 23750 | 23750 | 23750 | 23750 | 9 |
| 535 | 20241212 | 112900 | 1903460600 | 23800 | 23750 | 23800 | 23750 | 21 |
| 536 | 20241212 | 112800 | 1902961500 | 23750 | 23750 | 23800 | 23750 | 101 |
| 537 | 20241212 | 112700 | 1900558000 | 23750 | 23800 | 23800 | 23750 | 481 |
| 538 | 20241212 | 112600 | 1889110400 | 23800 | 23850 | 23850 | 23800 | 50 |
| 539 | 20241212 | 112500 | 1887918700 | 23800 | 23800 | 23850 | 23800 | 34 |
| 540 | 20241212 | 112400 | 1887109150 | 23800 | 23800 | 23850 | 23800 | 24 |
| 541 | 20241212 | 112300 | 1886537600 | 23800 | 23800 | 23850 | 23800 | 32 |
| 542 | 20241212 | 112200 | 1885775300 | 23850 | 23750 | 23850 | 23750 | 37 |
| 543 | 20241212 | 112100 | 1884893800 | 23750 | 23800 | 23850 | 23750 | 459 |
| 544 | 20241212 | 112000 | 1873967800 | 23750 | 23800 | 23800 | 23750 | 45 |
| 545 | 20241212 | 111900 | 1872897500 | 23750 | 23750 | 23800 | 23750 | 39 |
| 546 | 20241212 | 111800 | 1871971150 | 23750 | 23750 | 23750 | 23700 | 135 |
| 547 | 20241212 | 111700 | 1868765050 | 23700 | 23700 | 23700 | 23700 | 138 |
| 548 | 20241212 | 111600 | 1865494450 | 23700 | 23800 | 23800 | 23700 | 142 |
| 549 | 20241212 | 111500 | 1862128850 | 23700 | 23700 | 23800 | 23700 | 26 |
| 550 | 20241212 | 111400 | 1861511500 | 23800 | 23700 | 23800 | 23700 | 55 |
| 551 | 20241212 | 111300 | 1860204000 | 23800 | 23700 | 23800 | 23700 | 1098 |
| 552 | 20241212 | 111200 | 1834072400 | 23700 | 23650 | 23750 | 23650 | 63 |
| 553 | 20241212 | 111100 | 1832578100 | 23650 | 23700 | 23750 | 23650 | 213 |
| 554 | 20241212 | 111000 | 1827529950 | 23650 | 23650 | 23700 | 23650 | 308 |
| 555 | 20241212 | 110900 | 1820244250 | 23650 | 23650 | 23750 | 23650 | 40 |
| 556 | 20241212 | 110800 | 1819295750 | 23650 | 23750 | 23750 | 23650 | 52 |
| 557 | 20241212 | 110700 | 1818063050 | 23700 | 23700 | 23700 | 23700 | 4 |
| 558 | 20241212 | 110600 | 1817968250 | 23700 | 23700 | 23700 | 23700 | 8 |
| 559 | 20241212 | 110500 | 1817778650 | 23700 | 23700 | 23700 | 23700 | 36 |
| 560 | 20241212 | 110400 | 1816925450 | 23700 | 23700 | 23750 | 23700 | 86 |
| 561 | 20241212 | 110300 | 1814884250 | 23700 | 23700 | 23700 | 23700 | 74 |
| 562 | 20241212 | 110200 | 1813130450 | 23750 | 23800 | 23850 | 23750 | 539 |
| 563 | 20241212 | 110100 | 1800302400 | 23750 | 23750 | 23750 | 23750 | 12 |
| 564 | 20241212 | 110000 | 1800017400 | 23750 | 23800 | 23800 | 23750 | 9 |
| 565 | 20241212 | 105900 | 1799803600 | 23750 | 23750 | 23800 | 23750 | 144 |
| 566 | 20241212 | 105800 | 1796378200 | 23750 | 23750 | 23750 | 23750 | 12 |
| 567 | 20241212 | 105700 | 1796093200 | 23750 | 23700 | 23750 | 23700 | 146 |
| 568 | 20241212 | 105600 | 1792626000 | 23700 | 23700 | 23750 | 23700 | 189 |
| 569 | 20241212 | 105500 | 1788143700 | 23700 | 23800 | 23800 | 23700 | 100 |
| 570 | 20241212 | 105400 | 1785768900 | 23750 | 23750 | 23900 | 23700 | 289 |
| 571 | 20241212 | 105300 | 1778900900 | 23750 | 23650 | 23750 | 23650 | 50 |
| 572 | 20241212 | 105200 | 1777715550 | 23700 | 23750 | 23750 | 23700 | 284 |
| 573 | 20241212 | 105100 | 1770973500 | 23750 | 23800 | 23900 | 23750 | 50 |
| 574 | 20241212 | 105000 | 1769784800 | 23750 | 23800 | 23900 | 23750 | 141 |
| 575 | 20241212 | 104900 | 1766430050 | 23800 | 23850 | 23900 | 23800 | 48 |
| 576 | 20241212 | 104800 | 1765286400 | 23800 | 23800 | 23900 | 23800 | 88 |
| 577 | 20241212 | 104700 | 1763190650 | 23850 | 23800 | 23850 | 23800 | 92 |
| 578 | 20241212 | 104600 | 1760999200 | 23800 | 23800 | 23900 | 23800 | 119 |
| 579 | 20241212 | 104500 | 1758161100 | 23850 | 23850 | 23850 | 23850 | 62 |
| 580 | 20241212 | 104400 | 1756682400 | 23850 | 23800 | 23900 | 23800 | 186 |
| 581 | 20241212 | 104300 | 1752245800 | 23800 | 23900 | 23900 | 23800 | 60 |
| 582 | 20241212 | 104200 | 1750812000 | 23800 | 23850 | 23850 | 23800 | 78 |
| 583 | 20241212 | 104100 | 1748952800 | 23800 | 23750 | 23850 | 23750 | 52 |
| 584 | 20241212 | 104000 | 1747714950 | 23800 | 23750 | 23850 | 23750 | 284 |
| 585 | 20241212 | 103900 | 1740953450 | 23750 | 23750 | 23800 | 23750 | 68 |
| 586 | 20241212 | 103800 | 1739336350 | 23800 | 23700 | 23800 | 23700 | 53 |
| 587 | 20241212 | 103700 | 1738077350 | 23700 | 23650 | 23700 | 23600 | 205 |
| 588 | 20241212 | 103600 | 1733223900 | 23600 | 23600 | 23600 | 23600 | 2 |
| 589 | 20241212 | 103500 | 1733176700 | 23650 | 23650 | 23650 | 23600 | 37 |
| 590 | 20241212 | 103400 | 1732301800 | 23700 | 23650 | 23700 | 23650 | 64 |
| 591 | 20241212 | 103300 | 1730785950 | 23650 | 23650 | 23650 | 23650 | 988 |
| 592 | 20241212 | 103200 | 1707419750 | 23600 | 23650 | 23650 | 23550 | 739 |
| 593 | 20241212 | 103100 | 1689979300 | 23650 | 23750 | 23800 | 23650 | 600 |
| 594 | 20241212 | 103000 | 1675755800 | 23700 | 23600 | 23750 | 23600 | 1259 |
| 595 | 20241212 | 102900 | 1645952250 | 23550 | 23450 | 23550 | 23450 | 14 |
| 596 | 20241212 | 102800 | 1645622900 | 23450 | 23450 | 23550 | 23450 | 186 |
| 597 | 20241212 | 102700 | 1641254100 | 23400 | 23450 | 23450 | 23400 | 88 |
| 598 | 20241212 | 102600 | 1639194550 | 23450 | 23450 | 23450 | 23450 | 11 |
| 599 | 20241212 | 102500 | 1638936600 | 23400 | 23450 | 23450 | 23400 | 69 |
| 600 | 20241212 | 102400 | 1637319500 | 23500 | 23400 | 23550 | 23400 | 297 |
| 601 | 20241212 | 102300 | 1630358050 | 23350 | 23400 | 23400 | 23350 | 458 |
| 602 | 20241212 | 102200 | 1619642850 | 23350 | 23400 | 23450 | 23350 | 52 |
| 603 | 20241212 | 102100 | 1618425250 | 23400 | 23450 | 23450 | 23350 | 141 |
| 604 | 20241212 | 102000 | 1615127050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 605 | 20241212 | 101900 | 1615103650 | 23400 | 23400 | 23400 | 23400 | 12 |
| 606 | 20241212 | 101800 | 1614822850 | 23400 | 23400 | 23450 | 23400 | 82 |
| 607 | 20241212 | 101700 | 1612903750 | 23400 | 23450 | 23450 | 23400 | 60 |
| 608 | 20241212 | 101600 | 1611499500 | 23450 | 23450 | 23500 | 23350 | 615 |
| 609 | 20241212 | 101500 | 1597082650 | 23500 | 23450 | 23500 | 23450 | 52 |
| 610 | 20241212 | 101400 | 1595861600 | 23450 | 23500 | 23500 | 23450 | 37 |
| 611 | 20241212 | 101300 | 1594993800 | 23500 | 23400 | 23500 | 23400 | 416 |
| 612 | 20241212 | 101200 | 1585256700 | 23350 | 23400 | 23400 | 23350 | 101 |
| 613 | 20241212 | 101100 | 1582893600 | 23400 | 23300 | 23400 | 23300 | 482 |
| 614 | 20241212 | 101000 | 1571636650 | 23300 | 23350 | 23450 | 23200 | 2109 |
| 615 | 20241212 | 100900 | 1522393650 | 23450 | 23500 | 23500 | 23400 | 987 |
| 616 | 20241212 | 100800 | 1499297450 | 23500 | 23550 | 23550 | 23400 | 2306 |
| 617 | 20241212 | 100700 | 1445190300 | 23450 | 23450 | 23500 | 23450 | 2393 |
| 618 | 20241212 | 100600 | 1388969800 | 23450 | 23450 | 23500 | 23450 | 126 |
| 619 | 20241212 | 100500 | 1386009800 | 23500 | 23500 | 23550 | 23450 | 1323 |
| 620 | 20241212 | 100400 | 1354924000 | 23500 | 23600 | 23600 | 23500 | 614 |
| 621 | 20241212 | 100300 | 1340468400 | 23600 | 23650 | 23650 | 23600 | 56 |
| 622 | 20241212 | 100200 | 1339145700 | 23650 | 23550 | 23650 | 23550 | 125 |
| 623 | 20241212 | 100100 | 1336194850 | 23600 | 23650 | 23650 | 23600 | 172 |
| 624 | 20241212 | 100000 | 1332134800 | 23650 | 23650 | 23700 | 23600 | 130 |
| 625 | 20241212 | 095900 | 1329064200 | 23600 | 23650 | 23650 | 23550 | 20 |
| 626 | 20241212 | 095800 | 1328591550 | 23650 | 23600 | 23650 | 23600 | 55 |
| 627 | 20241212 | 095700 | 1327290850 | 23600 | 23550 | 23600 | 23400 | 361 |
| 628 | 20241212 | 095600 | 1318807900 | 23600 | 23650 | 23650 | 23600 | 83 |
| 629 | 20241212 | 095500 | 1316848800 | 23650 | 23500 | 23650 | 23500 | 68 |
| 630 | 20241212 | 095400 | 1315246150 | 23500 | 23500 | 23550 | 23450 | 147 |
| 631 | 20241212 | 095300 | 1311794600 | 23500 | 23550 | 23550 | 23500 | 152 |
| 632 | 20241212 | 095200 | 1308215950 | 23500 | 23450 | 23500 | 23450 | 288 |
| 633 | 20241212 | 095100 | 1301456500 | 23450 | 23700 | 23700 | 23400 | 3330 |
| 634 | 20241212 | 095000 | 1223107950 | 23700 | 23700 | 23800 | 23650 | 349 |
| 635 | 20241212 | 094900 | 1214822300 | 23650 | 23800 | 23800 | 23650 | 545 |
| 636 | 20241212 | 094800 | 1201872050 | 23800 | 23850 | 23850 | 23700 | 1301 |
| 637 | 20241212 | 094700 | 1170963850 | 23850 | 23800 | 23850 | 23800 | 575 |
| 638 | 20241212 | 094600 | 1157262150 | 23800 | 23700 | 23800 | 23700 | 494 |
| 639 | 20241212 | 094500 | 1145521950 | 23750 | 23750 | 23750 | 23650 | 816 |
| 640 | 20241212 | 094400 | 1126204750 | 23750 | 23700 | 23800 | 23650 | 891 |
| 641 | 20241212 | 094300 | 1105092650 | 23700 | 23750 | 23800 | 23700 | 568 |
| 642 | 20241212 | 094200 | 1091611700 | 23700 | 23750 | 23800 | 23650 | 1280 |
| 643 | 20241212 | 094100 | 1061260100 | 23700 | 23850 | 23900 | 23650 | 2455 |
| 644 | 20241212 | 094000 | 1002990100 | 23850 | 23900 | 23900 | 23750 | 411 |
| 645 | 20241212 | 093900 | 993200400 | 23900 | 23900 | 23900 | 23800 | 1481 |
| 646 | 20241212 | 093800 | 957867400 | 23900 | 23950 | 24000 | 23850 | 1247 |
| 647 | 20241212 | 093700 | 927996700 | 23900 | 23850 | 24000 | 23850 | 668 |
| 648 | 20241212 | 093600 | 912027900 | 23850 | 23750 | 23900 | 23750 | 614 |
| 649 | 20241212 | 093500 | 897393600 | 23800 | 23950 | 23950 | 23750 | 884 |
| 650 | 20241212 | 093400 | 876307000 | 23950 | 23850 | 23950 | 23800 | 347 |
| 651 | 20241212 | 093300 | 868010450 | 23700 | 23900 | 23900 | 23650 | 2727 |
| 652 | 20241212 | 093200 | 803060900 | 23850 | 24050 | 24100 | 23850 | 1289 |
| 653 | 20241212 | 093100 | 772192750 | 23950 | 23900 | 24050 | 23900 | 640 |
| 654 | 20241212 | 093000 | 756848200 | 23900 | 24000 | 24100 | 23900 | 922 |
| 655 | 20241212 | 092900 | 734756150 | 23950 | 23900 | 24000 | 23850 | 402 |
| 656 | 20241212 | 092800 | 725130900 | 23900 | 24000 | 24050 | 23800 | 844 |
| 657 | 20241212 | 092700 | 704941200 | 24000 | 23950 | 24050 | 23900 | 543 |
| 658 | 20241212 | 092600 | 691923900 | 24000 | 23950 | 24000 | 23900 | 574 |
| 659 | 20241212 | 092500 | 678182200 | 24050 | 24250 | 24250 | 23950 | 2275 |
| 660 | 20241212 | 092400 | 623453750 | 24150 | 24050 | 24200 | 24050 | 721 |
| 661 | 20241212 | 092300 | 606032150 | 24050 | 24050 | 24150 | 24050 | 457 |
| 662 | 20241212 | 092200 | 595024050 | 24050 | 24100 | 24150 | 24050 | 1303 |
| 663 | 20241212 | 092100 | 563611150 | 24000 | 23900 | 24100 | 23900 | 1617 |
| 664 | 20241212 | 092000 | 524790050 | 23950 | 24000 | 24000 | 23850 | 770 |
| 665 | 20241212 | 091900 | 506364650 | 23950 | 23950 | 23950 | 23850 | 1049 |
| 666 | 20241212 | 091800 | 481302100 | 23950 | 24000 | 24000 | 23950 | 551 |
| 667 | 20241212 | 091700 | 468105000 | 24000 | 23950 | 24050 | 23950 | 311 |
| 668 | 20241212 | 091600 | 460644350 | 24000 | 24000 | 24100 | 23950 | 1363 |
| 669 | 20241212 | 091500 | 427880850 | 24000 | 24000 | 24100 | 23900 | 3034 |
| 670 | 20241212 | 091400 | 355135400 | 24050 | 23900 | 24050 | 23900 | 1504 |
| 671 | 20241212 | 091300 | 319068950 | 23900 | 23900 | 23950 | 23900 | 242 |
| 672 | 20241212 | 091200 | 313284550 | 23900 | 23800 | 23900 | 23800 | 244 |
| 673 | 20241212 | 091100 | 307465250 | 23800 | 23900 | 23900 | 23800 | 1033 |
| 674 | 20241212 | 091000 | 282841000 | 23900 | 23850 | 23950 | 23850 | 253 |
| 675 | 20241212 | 090900 | 276804250 | 23750 | 23800 | 23900 | 23750 | 1536 |
| 676 | 20241212 | 090800 | 240161550 | 23750 | 23700 | 23800 | 23700 | 442 |
| 677 | 20241212 | 090700 | 229677500 | 23700 | 23800 | 23800 | 23700 | 1901 |
| 678 | 20241212 | 090600 | 184527450 | 23800 | 23800 | 23900 | 23800 | 520 |
| 679 | 20241212 | 090500 | 172132800 | 23750 | 23700 | 23850 | 23650 | 1339 |
| 680 | 20241212 | 090400 | 140356750 | 23750 | 23650 | 23800 | 23650 | 1990 |
| 681 | 20241212 | 090300 | 93212450 | 23750 | 23650 | 23750 | 23600 | 1577 |
| 682 | 20241212 | 090200 | 55835650 | 23600 | 23550 | 23600 | 23500 | 1396 |
| 683 | 20241212 | 090100 | 22952800 | 23550 | 23450 | 23550 | 23450 | 250 |
| 684 | 20241212 | 090000 | 17088300 | 23450 | 23750 | 23750 | 23400 | 725 |