32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 195900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 3 | 20241212 | 195800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20241212 | 195700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20241212 | 195600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20241212 | 195500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20241212 | 195400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20241212 | 195300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20241212 | 195200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20241212 | 195100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20241212 | 195000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20241212 | 194900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20241212 | 194800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20241212 | 194700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20241212 | 194600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20241212 | 194500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20241212 | 194400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20241212 | 194300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20241212 | 194200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20241212 | 194100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20241212 | 194000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20241212 | 193900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20241212 | 193800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20241212 | 193700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20241212 | 193600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20241212 | 193500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20241212 | 193400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20241212 | 193300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20241212 | 193200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20241212 | 193100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20241212 | 193000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20241212 | 192900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 33 | 20241212 | 192800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20241212 | 192700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20241212 | 192600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20241212 | 192500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20241212 | 192400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20241212 | 192300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20241212 | 192200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20241212 | 192100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20241212 | 192000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20241212 | 191900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20241212 | 191800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20241212 | 191700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20241212 | 191600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20241212 | 191500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20241212 | 191400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20241212 | 191300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20241212 | 191200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20241212 | 191100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20241212 | 191000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20241212 | 190900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20241212 | 190800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20241212 | 190700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20241212 | 190600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20241212 | 190500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20241212 | 190400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20241212 | 190300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20241212 | 190200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20241212 | 190100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20241212 | 190000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20241212 | 185900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 63 | 20241212 | 185800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20241212 | 185700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20241212 | 185600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20241212 | 185500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20241212 | 185400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20241212 | 185300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20241212 | 185200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20241212 | 185100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20241212 | 185000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20241212 | 184900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20241212 | 184800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20241212 | 184700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20241212 | 184600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20241212 | 184500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20241212 | 184400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20241212 | 184300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20241212 | 184200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20241212 | 184100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20241212 | 184000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20241212 | 183900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20241212 | 183800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20241212 | 183700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20241212 | 183600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20241212 | 183500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20241212 | 183400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20241212 | 183300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20241212 | 183200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20241212 | 183100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20241212 | 183000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20241212 | 182900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 93 | 20241212 | 182800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20241212 | 182700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20241212 | 182600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20241212 | 182500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20241212 | 182400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20241212 | 182300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20241212 | 182200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20241212 | 182100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20241212 | 182000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20241212 | 181900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20241212 | 181800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20241212 | 181700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20241212 | 181600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20241212 | 181500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20241212 | 181400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20241212 | 181300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20241212 | 181200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20241212 | 181100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20241212 | 181000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20241212 | 180900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20241212 | 180800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20241212 | 180700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20241212 | 180600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20241212 | 180500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20241212 | 180400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20241212 | 180300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20241212 | 180200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20241212 | 180100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20241212 | 180000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20241212 | 175900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 123 | 20241212 | 175800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20241212 | 175700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20241212 | 175600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20241212 | 175500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20241212 | 175400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20241212 | 175300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20241212 | 175200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20241212 | 175100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20241212 | 175000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20241212 | 174900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20241212 | 174800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20241212 | 174700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20241212 | 174600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20241212 | 174500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20241212 | 174400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20241212 | 174300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20241212 | 174200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20241212 | 174100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20241212 | 174000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20241212 | 173900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20241212 | 173800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20241212 | 173700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20241212 | 173600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20241212 | 173500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20241212 | 173400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20241212 | 173300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20241212 | 173200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20241212 | 173100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20241212 | 173000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20241212 | 172900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 153 | 20241212 | 172800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20241212 | 172700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20241212 | 172600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20241212 | 172500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20241212 | 172400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20241212 | 172300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20241212 | 172200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20241212 | 172100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20241212 | 172000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20241212 | 171900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20241212 | 171800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20241212 | 171700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20241212 | 171600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20241212 | 171500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20241212 | 171400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20241212 | 171300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20241212 | 171200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20241212 | 171100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20241212 | 171000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20241212 | 170900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20241212 | 170800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20241212 | 170700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20241212 | 170600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20241212 | 170500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20241212 | 170400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20241212 | 170300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20241212 | 170200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20241212 | 170100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20241212 | 170000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20241212 | 165900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 183 | 20241212 | 165800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20241212 | 165700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20241212 | 165600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20241212 | 165500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20241212 | 165400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20241212 | 165300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20241212 | 165200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20241212 | 165100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20241212 | 165000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20241212 | 164900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20241212 | 164800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20241212 | 164700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20241212 | 164600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20241212 | 164500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20241212 | 164400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20241212 | 164300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20241212 | 164200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20241212 | 164100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20241212 | 164000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20241212 | 163900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20241212 | 163800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20241212 | 163700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20241212 | 163600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20241212 | 163500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20241212 | 163400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20241212 | 163300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20241212 | 163200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20241212 | 163100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20241212 | 163000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20241212 | 162900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 213 | 20241212 | 162800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20241212 | 162700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20241212 | 162600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20241212 | 162500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20241212 | 162400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20241212 | 162300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20241212 | 162200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20241212 | 162100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20241212 | 162000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20241212 | 161900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20241212 | 161800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20241212 | 161700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20241212 | 161600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20241212 | 161500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20241212 | 161400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20241212 | 161300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20241212 | 161200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20241212 | 161100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20241212 | 161000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20241212 | 160900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20241212 | 160800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20241212 | 160700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20241212 | 160600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20241212 | 160500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20241212 | 160400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20241212 | 160300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20241212 | 160200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20241212 | 160100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20241212 | 160000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20241212 | 155900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 243 | 20241212 | 155800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20241212 | 155700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20241212 | 155600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20241212 | 155500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20241212 | 155400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20241212 | 155300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20241212 | 155200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20241212 | 155100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20241212 | 155000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20241212 | 154900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20241212 | 154800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20241212 | 154700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20241212 | 154600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20241212 | 154500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20241212 | 154400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20241212 | 154300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20241212 | 154200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20241212 | 154100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20241212 | 154000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20241212 | 153900 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20241212 | 153800 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20241212 | 153700 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20241212 | 153600 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20241212 | 153500 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20241212 | 153400 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20241212 | 153300 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20241212 | 153200 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20241212 | 153100 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20241212 | 153000 | 2820886610 | 6850 | 6850 | 6850 | 6850 | 4127 |
| 272 | 20241212 | 152900 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 273 | 20241212 | 152800 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 274 | 20241212 | 152700 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 275 | 20241212 | 152600 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 276 | 20241212 | 152500 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 277 | 20241212 | 152400 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 278 | 20241212 | 152300 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 279 | 20241212 | 152200 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 280 | 20241212 | 152100 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 281 | 20241212 | 152000 | 2792616660 | 6820 | 6820 | 6820 | 6820 | 0 |
| 282 | 20241212 | 151900 | 2792616660 | 6820 | 6870 | 6870 | 6820 | 3603 |
| 283 | 20241212 | 151800 | 2768030780 | 6870 | 6840 | 6870 | 6840 | 1063 |
| 284 | 20241212 | 151700 | 2760758780 | 6850 | 6860 | 6860 | 6850 | 1213 |
| 285 | 20241212 | 151600 | 2752444920 | 6860 | 6870 | 6870 | 6860 | 1147 |
| 286 | 20241212 | 151500 | 2744575610 | 6870 | 6860 | 6870 | 6860 | 1350 |
| 287 | 20241212 | 151400 | 2735314590 | 6870 | 6900 | 6910 | 6870 | 1747 |
| 288 | 20241212 | 151300 | 2723289590 | 6910 | 6900 | 6910 | 6900 | 435 |
| 289 | 20241212 | 151200 | 2720283950 | 6910 | 6900 | 6910 | 6900 | 23 |
| 290 | 20241212 | 151100 | 2720125220 | 6910 | 6890 | 6910 | 6890 | 1533 |
| 291 | 20241212 | 151000 | 2709539090 | 6890 | 6890 | 6890 | 6890 | 173 |
| 292 | 20241212 | 150900 | 2708347120 | 6900 | 6900 | 6900 | 6900 | 174 |
| 293 | 20241212 | 150800 | 2707146520 | 6900 | 6900 | 6900 | 6900 | 176 |
| 294 | 20241212 | 150700 | 2705932120 | 6890 | 6890 | 6890 | 6890 | 19 |
| 295 | 20241212 | 150600 | 2705801210 | 6890 | 6880 | 6890 | 6880 | 214 |
| 296 | 20241212 | 150500 | 2704328880 | 6880 | 6900 | 6900 | 6880 | 411 |
| 297 | 20241212 | 150400 | 2701495460 | 6910 | 6890 | 6910 | 6890 | 218 |
| 298 | 20241212 | 150300 | 2699991050 | 6900 | 6900 | 6910 | 6880 | 1382 |
| 299 | 20241212 | 150200 | 2690474770 | 6900 | 6900 | 6900 | 6890 | 966 |
| 300 | 20241212 | 150100 | 2683818460 | 6900 | 6900 | 6910 | 6900 | 205 |
| 301 | 20241212 | 150000 | 2682402250 | 6890 | 6890 | 6890 | 6890 | 0 |
| 302 | 20241212 | 145900 | 2682402250 | 6890 | 6900 | 6910 | 6890 | 1146 |
| 303 | 20241212 | 145800 | 2674485390 | 6900 | 6890 | 6900 | 6890 | 287 |
| 304 | 20241212 | 145700 | 2672505870 | 6890 | 6890 | 6900 | 6890 | 1071 |
| 305 | 20241212 | 145600 | 2665126660 | 6910 | 6910 | 6910 | 6890 | 564 |
| 306 | 20241212 | 145500 | 2661234480 | 6880 | 6880 | 6880 | 6880 | 33 |
| 307 | 20241212 | 145400 | 2661007440 | 6920 | 6900 | 6920 | 6900 | 756 |
| 308 | 20241212 | 145300 | 2655786060 | 6890 | 6860 | 6890 | 6860 | 312 |
| 309 | 20241212 | 145200 | 2653636490 | 6870 | 6860 | 6870 | 6860 | 282 |
| 310 | 20241212 | 145100 | 2651700340 | 6860 | 6860 | 6860 | 6860 | 154 |
| 311 | 20241212 | 145000 | 2650643900 | 6840 | 6840 | 6840 | 6840 | 281 |
| 312 | 20241212 | 144900 | 2648721860 | 6840 | 6840 | 6840 | 6840 | 44 |
| 313 | 20241212 | 144800 | 2648420900 | 6860 | 6840 | 6860 | 6830 | 4380 |
| 314 | 20241212 | 144700 | 2618501620 | 6860 | 6840 | 6860 | 6840 | 3 |
| 315 | 20241212 | 144600 | 2618481060 | 6860 | 6860 | 6860 | 6860 | 107 |
| 316 | 20241212 | 144500 | 2617747040 | 6870 | 6870 | 6870 | 6870 | 200 |
| 317 | 20241212 | 144400 | 2616373040 | 6870 | 6850 | 6870 | 6850 | 280 |
| 318 | 20241212 | 144300 | 2614453550 | 6850 | 6850 | 6850 | 6850 | 40 |
| 319 | 20241212 | 144200 | 2614179550 | 6850 | 6840 | 6850 | 6830 | 338 |
| 320 | 20241212 | 144100 | 2611870830 | 6840 | 6830 | 6840 | 6830 | 141 |
| 321 | 20241212 | 144000 | 2610907340 | 6820 | 6820 | 6820 | 6820 | 208 |
| 322 | 20241212 | 143900 | 2609488780 | 6840 | 6840 | 6840 | 6840 | 150 |
| 323 | 20241212 | 143800 | 2608462780 | 6850 | 6830 | 6850 | 6830 | 1508 |
| 324 | 20241212 | 143700 | 2598158800 | 6830 | 6840 | 6840 | 6830 | 3 |
| 325 | 20241212 | 143600 | 2598138300 | 6830 | 6860 | 6860 | 6830 | 4 |
| 326 | 20241212 | 143500 | 2598110950 | 6830 | 6840 | 6840 | 6830 | 971 |
| 327 | 20241212 | 143400 | 2591479010 | 6840 | 6860 | 6860 | 6840 | 447 |
| 328 | 20241212 | 143300 | 2588421510 | 6840 | 6850 | 6850 | 6840 | 134 |
| 329 | 20241212 | 143200 | 2587503640 | 6840 | 6860 | 6860 | 6840 | 24 |
| 330 | 20241212 | 143100 | 2587339460 | 6840 | 6840 | 6840 | 6840 | 105 |
| 331 | 20241212 | 143000 | 2586621260 | 6840 | 6830 | 6840 | 6830 | 12 |
| 332 | 20241212 | 142900 | 2586539290 | 6860 | 6860 | 6860 | 6860 | 1 |
| 333 | 20241212 | 142800 | 2586532430 | 6830 | 6840 | 6840 | 6830 | 500 |
| 334 | 20241212 | 142700 | 2583114340 | 6840 | 6840 | 6840 | 6840 | 0 |
| 335 | 20241212 | 142600 | 2583114340 | 6840 | 6840 | 6840 | 6840 | 221 |
| 336 | 20241212 | 142500 | 2581602700 | 6840 | 6840 | 6840 | 6840 | 11 |
| 337 | 20241212 | 142400 | 2581527460 | 6840 | 6840 | 6840 | 6840 | 727 |
| 338 | 20241212 | 142300 | 2576554780 | 6840 | 6840 | 6840 | 6840 | 5 |
| 339 | 20241212 | 142200 | 2576520580 | 6840 | 6840 | 6840 | 6840 | 606 |
| 340 | 20241212 | 142100 | 2572375540 | 6850 | 6860 | 6860 | 6850 | 673 |
| 341 | 20241212 | 142000 | 2567765010 | 6870 | 6870 | 6870 | 6870 | 0 |
| 342 | 20241212 | 141900 | 2567765010 | 6870 | 6870 | 6870 | 6870 | 0 |
| 343 | 20241212 | 141800 | 2567765010 | 6870 | 6870 | 6870 | 6870 | 0 |
| 344 | 20241212 | 141700 | 2567765010 | 6870 | 6870 | 6870 | 6870 | 0 |
| 345 | 20241212 | 141600 | 2567765010 | 6870 | 6870 | 6870 | 6870 | 0 |
| 346 | 20241212 | 141500 | 2567765010 | 6870 | 6870 | 6870 | 6870 | 156 |
| 347 | 20241212 | 141400 | 2566693290 | 6870 | 6870 | 6870 | 6870 | 5 |
| 348 | 20241212 | 141300 | 2566658940 | 6870 | 6880 | 6880 | 6870 | 2 |
| 349 | 20241212 | 141200 | 2566645190 | 6880 | 6880 | 6880 | 6880 | 125 |
| 350 | 20241212 | 141100 | 2565785190 | 6890 | 6890 | 6890 | 6890 | 0 |
| 351 | 20241212 | 141000 | 2565785190 | 6890 | 6870 | 6890 | 6870 | 374 |
| 352 | 20241212 | 140900 | 2563208990 | 6890 | 6900 | 6900 | 6890 | 305 |
| 353 | 20241212 | 140800 | 2561107490 | 6900 | 6870 | 6900 | 6870 | 600 |
| 354 | 20241212 | 140700 | 2556976490 | 6870 | 6880 | 6900 | 6870 | 151 |
| 355 | 20241212 | 140600 | 2555936080 | 6890 | 6890 | 6890 | 6890 | 1 |
| 356 | 20241212 | 140500 | 2555929190 | 6900 | 6890 | 6900 | 6850 | 528 |
| 357 | 20241212 | 140400 | 2552289800 | 6860 | 6860 | 6860 | 6860 | 68 |
| 358 | 20241212 | 140300 | 2551823320 | 6880 | 6880 | 6880 | 6880 | 301 |
| 359 | 20241212 | 140200 | 2549752440 | 6850 | 6850 | 6850 | 6850 | 16 |
| 360 | 20241212 | 140100 | 2549642840 | 6840 | 6870 | 6870 | 6840 | 275 |
| 361 | 20241212 | 140000 | 2547758430 | 6870 | 6870 | 6870 | 6870 | 0 |
| 362 | 20241212 | 135900 | 2547758430 | 6870 | 6870 | 6870 | 6870 | 153 |
| 363 | 20241212 | 135800 | 2546707320 | 6870 | 6870 | 6870 | 6870 | 840 |
| 364 | 20241212 | 135700 | 2540936520 | 6890 | 6890 | 6890 | 6890 | 11 |
| 365 | 20241212 | 135600 | 2540860730 | 6870 | 6890 | 6890 | 6870 | 284 |
| 366 | 20241212 | 135500 | 2538906990 | 6860 | 6890 | 6890 | 6850 | 101 |
| 367 | 20241212 | 135400 | 2538213960 | 6890 | 6890 | 6890 | 6890 | 3 |
| 368 | 20241212 | 135300 | 2538193290 | 6840 | 6860 | 6860 | 6840 | 1008 |
| 369 | 20241212 | 135200 | 2531295440 | 6860 | 6890 | 6890 | 6860 | 145 |
| 370 | 20241212 | 135100 | 2530297590 | 6890 | 6860 | 6890 | 6860 | 41 |
| 371 | 20241212 | 135000 | 2530016300 | 6840 | 6840 | 6840 | 6840 | 23 |
| 372 | 20241212 | 134900 | 2529858980 | 6840 | 6870 | 6870 | 6840 | 2259 |
| 373 | 20241212 | 134800 | 2514374480 | 6870 | 6870 | 6870 | 6870 | 473 |
| 374 | 20241212 | 134700 | 2511124970 | 6900 | 6900 | 6900 | 6900 | 66 |
| 375 | 20241212 | 134600 | 2510669570 | 6900 | 6890 | 6900 | 6870 | 7556 |
| 376 | 20241212 | 134500 | 2458692290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 377 | 20241212 | 134400 | 2458692290 | 6890 | 6890 | 6890 | 6890 | 68 |
| 378 | 20241212 | 134300 | 2458223770 | 6890 | 6880 | 6890 | 6880 | 121 |
| 379 | 20241212 | 134200 | 2457390130 | 6880 | 6860 | 6880 | 6860 | 463 |
| 380 | 20241212 | 134100 | 2454206120 | 6860 | 6860 | 6860 | 6860 | 5 |
| 381 | 20241212 | 134000 | 2454171820 | 6850 | 6850 | 6860 | 6850 | 11 |
| 382 | 20241212 | 133900 | 2454096460 | 6850 | 6860 | 6860 | 6850 | 50 |
| 383 | 20241212 | 133800 | 2453753940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 384 | 20241212 | 133700 | 2453753940 | 6850 | 6870 | 6870 | 6850 | 984 |
| 385 | 20241212 | 133600 | 2447007300 | 6870 | 6890 | 6890 | 6870 | 60 |
| 386 | 20241212 | 133500 | 2446594100 | 6890 | 6860 | 6890 | 6860 | 11 |
| 387 | 20241212 | 133400 | 2446518610 | 6890 | 6890 | 6890 | 6890 | 10 |
| 388 | 20241212 | 133300 | 2446449710 | 6890 | 6860 | 6890 | 6860 | 998 |
| 389 | 20241212 | 133200 | 2439583660 | 6890 | 6880 | 6890 | 6880 | 99 |
| 390 | 20241212 | 133100 | 2438901610 | 6860 | 6890 | 6890 | 6860 | 364 |
| 391 | 20241212 | 133000 | 2436404450 | 6880 | 6870 | 6880 | 6870 | 348 |
| 392 | 20241212 | 132900 | 2434010310 | 6870 | 6880 | 6880 | 6870 | 19 |
| 393 | 20241212 | 132800 | 2433879610 | 6880 | 6880 | 6880 | 6870 | 278 |
| 394 | 20241212 | 132700 | 2431966980 | 6870 | 6870 | 6870 | 6870 | 282 |
| 395 | 20241212 | 132600 | 2430029640 | 6870 | 6870 | 6870 | 6870 | 30 |
| 396 | 20241212 | 132500 | 2429823540 | 6870 | 6870 | 6870 | 6870 | 382 |
| 397 | 20241212 | 132400 | 2427199200 | 6860 | 6860 | 6860 | 6860 | 1262 |
| 398 | 20241212 | 132300 | 2418541880 | 6860 | 6860 | 6860 | 6830 | 22 |
| 399 | 20241212 | 132200 | 2418391560 | 6830 | 6850 | 6850 | 6830 | 1630 |
| 400 | 20241212 | 132100 | 2407256420 | 6850 | 6850 | 6850 | 6850 | 54 |
| 401 | 20241212 | 132000 | 2406886520 | 6840 | 6840 | 6840 | 6840 | 33 |
| 402 | 20241212 | 131900 | 2406660800 | 6840 | 6840 | 6840 | 6840 | 35 |
| 403 | 20241212 | 131800 | 2406421400 | 6850 | 6840 | 6850 | 6840 | 58 |
| 404 | 20241212 | 131700 | 2406024280 | 6840 | 6840 | 6840 | 6840 | 7 |
| 405 | 20241212 | 131600 | 2405976400 | 6840 | 6840 | 6840 | 6840 | 20 |
| 406 | 20241212 | 131500 | 2405839600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 407 | 20241212 | 131400 | 2405839600 | 6830 | 6830 | 6830 | 6830 | 1 |
| 408 | 20241212 | 131300 | 2405832770 | 6830 | 6850 | 6850 | 6830 | 75 |
| 409 | 20241212 | 131200 | 2405320420 | 6850 | 6850 | 6850 | 6850 | 4 |
| 410 | 20241212 | 131100 | 2405293020 | 6820 | 6820 | 6820 | 6820 | 1 |
| 411 | 20241212 | 131000 | 2405286200 | 6820 | 6820 | 6820 | 6820 | 0 |
| 412 | 20241212 | 130900 | 2405286200 | 6820 | 6830 | 6830 | 6820 | 150 |
| 413 | 20241212 | 130800 | 2404263000 | 6840 | 6840 | 6840 | 6840 | 5 |
| 414 | 20241212 | 130700 | 2404228800 | 6840 | 6840 | 6840 | 6840 | 150 |
| 415 | 20241212 | 130600 | 2403202800 | 6840 | 6840 | 6840 | 6840 | 12 |
| 416 | 20241212 | 130500 | 2403120720 | 6840 | 6840 | 6840 | 6840 | 2 |
| 417 | 20241212 | 130400 | 2403107040 | 6820 | 6820 | 6820 | 6820 | 70 |
| 418 | 20241212 | 130300 | 2402629640 | 6820 | 6830 | 6830 | 6820 | 601 |
| 419 | 20241212 | 130200 | 2398526180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 420 | 20241212 | 130100 | 2398526180 | 6840 | 6840 | 6840 | 6840 | 368 |
| 421 | 20241212 | 130000 | 2396009060 | 6840 | 6840 | 6840 | 6840 | 20 |
| 422 | 20241212 | 125900 | 2395872260 | 6860 | 6860 | 6860 | 6860 | 67 |
| 423 | 20241212 | 125800 | 2395412640 | 6860 | 6860 | 6860 | 6860 | 2 |
| 424 | 20241212 | 125700 | 2395398920 | 6850 | 6850 | 6850 | 6850 | 100 |
| 425 | 20241212 | 125600 | 2394713920 | 6830 | 6860 | 6860 | 6830 | 553 |
| 426 | 20241212 | 125500 | 2390930920 | 6850 | 6860 | 6860 | 6850 | 422 |
| 427 | 20241212 | 125400 | 2388036200 | 6850 | 6850 | 6850 | 6850 | 127 |
| 428 | 20241212 | 125300 | 2387166250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 429 | 20241212 | 125200 | 2387166250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 430 | 20241212 | 125100 | 2387166250 | 6850 | 6840 | 6850 | 6840 | 57 |
| 431 | 20241212 | 125000 | 2386776340 | 6850 | 6850 | 6860 | 6850 | 106 |
| 432 | 20241212 | 124900 | 2386050200 | 6840 | 6840 | 6840 | 6840 | 150 |
| 433 | 20241212 | 124800 | 2385024200 | 6840 | 6840 | 6840 | 6840 | 120 |
| 434 | 20241212 | 124700 | 2384203400 | 6830 | 6830 | 6830 | 6830 | 836 |
| 435 | 20241212 | 124600 | 2378493520 | 6860 | 6860 | 6860 | 6860 | 1 |
| 436 | 20241212 | 124500 | 2378486660 | 6830 | 6850 | 6860 | 6830 | 1042 |
| 437 | 20241212 | 124400 | 2371350570 | 6850 | 6850 | 6860 | 6850 | 98 |
| 438 | 20241212 | 124300 | 2370679230 | 6850 | 6860 | 6860 | 6850 | 274 |
| 439 | 20241212 | 124200 | 2368800130 | 6850 | 6850 | 6850 | 6850 | 142 |
| 440 | 20241212 | 124100 | 2367827430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 441 | 20241212 | 124000 | 2367827430 | 6830 | 6820 | 6830 | 6820 | 48 |
| 442 | 20241212 | 123900 | 2367499990 | 6820 | 6830 | 6830 | 6820 | 511 |
| 443 | 20241212 | 123800 | 2364013700 | 6840 | 6840 | 6840 | 6840 | 15 |
| 444 | 20241212 | 123700 | 2363911100 | 6850 | 6850 | 6850 | 6850 | 435 |
| 445 | 20241212 | 123600 | 2360931350 | 6850 | 6860 | 6860 | 6850 | 8 |
| 446 | 20241212 | 123500 | 2360876480 | 6860 | 6850 | 6860 | 6850 | 74 |
| 447 | 20241212 | 123400 | 2360369560 | 6840 | 6840 | 6850 | 6830 | 349 |
| 448 | 20241212 | 123300 | 2357984260 | 6850 | 6850 | 6850 | 6850 | 5 |
| 449 | 20241212 | 123200 | 2357950010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 450 | 20241212 | 123100 | 2357950010 | 6850 | 6840 | 6850 | 6840 | 348 |
| 451 | 20241212 | 123000 | 2355566390 | 6850 | 6830 | 6850 | 6830 | 1318 |
| 452 | 20241212 | 122900 | 2346547910 | 6830 | 6810 | 6830 | 6810 | 161 |
| 453 | 20241212 | 122800 | 2345449890 | 6820 | 6820 | 6820 | 6820 | 238 |
| 454 | 20241212 | 122700 | 2343826730 | 6810 | 6810 | 6810 | 6810 | 1 |
| 455 | 20241212 | 122600 | 2343819920 | 6830 | 6810 | 6830 | 6810 | 170 |
| 456 | 20241212 | 122500 | 2342662180 | 6820 | 6820 | 6820 | 6820 | 20 |
| 457 | 20241212 | 122400 | 2342525780 | 6810 | 6810 | 6810 | 6810 | 232 |
| 458 | 20241212 | 122300 | 2340945860 | 6830 | 6820 | 6830 | 6820 | 50 |
| 459 | 20241212 | 122200 | 2340604810 | 6820 | 6810 | 6840 | 6810 | 545 |
| 460 | 20241212 | 122100 | 2336892870 | 6810 | 6820 | 6820 | 6810 | 84 |
| 461 | 20241212 | 122000 | 2336320000 | 6840 | 6840 | 6840 | 6840 | 57 |
| 462 | 20241212 | 121900 | 2335930120 | 6830 | 6810 | 6830 | 6810 | 56 |
| 463 | 20241212 | 121800 | 2335547680 | 6800 | 6800 | 6800 | 6790 | 1692 |
| 464 | 20241212 | 121700 | 2324049740 | 6800 | 6810 | 6810 | 6790 | 9294 |
| 465 | 20241212 | 121600 | 2260826340 | 6820 | 6820 | 6820 | 6820 | 59 |
| 466 | 20241212 | 121500 | 2260423960 | 6820 | 6810 | 6820 | 6810 | 172 |
| 467 | 20241212 | 121400 | 2259251060 | 6810 | 6810 | 6810 | 6810 | 50 |
| 468 | 20241212 | 121300 | 2258910560 | 6810 | 6850 | 6850 | 6810 | 206 |
| 469 | 20241212 | 121200 | 2257503610 | 6850 | 6830 | 6850 | 6810 | 1068 |
| 470 | 20241212 | 121100 | 2250216740 | 6840 | 6840 | 6840 | 6840 | 12 |
| 471 | 20241212 | 121000 | 2250134660 | 6850 | 6840 | 6850 | 6830 | 239 |
| 472 | 20241212 | 120900 | 2248499450 | 6850 | 6840 | 6850 | 6840 | 186 |
| 473 | 20241212 | 120800 | 2247226850 | 6850 | 6850 | 6850 | 6840 | 678 |
| 474 | 20241212 | 120700 | 2242585340 | 6850 | 6860 | 6860 | 6850 | 331 |
| 475 | 20241212 | 120600 | 2240317480 | 6860 | 6860 | 6860 | 6860 | 200 |
| 476 | 20241212 | 120500 | 2238945480 | 6860 | 6860 | 6860 | 6860 | 189 |
| 477 | 20241212 | 120400 | 2237648940 | 6860 | 6840 | 6860 | 6840 | 143 |
| 478 | 20241212 | 120300 | 2236669660 | 6840 | 6890 | 6890 | 6840 | 807 |
| 479 | 20241212 | 120200 | 2231127710 | 6890 | 6860 | 6890 | 6860 | 1207 |
| 480 | 20241212 | 120100 | 2222835580 | 6850 | 6850 | 6870 | 6840 | 1175 |
| 481 | 20241212 | 120000 | 2214775750 | 6860 | 6840 | 6860 | 6840 | 70 |
| 482 | 20241212 | 115900 | 2214295690 | 6840 | 6820 | 6840 | 6820 | 286 |
| 483 | 20241212 | 115800 | 2212344590 | 6820 | 6830 | 6830 | 6820 | 1060 |
| 484 | 20241212 | 115700 | 2205113850 | 6830 | 6830 | 6830 | 6830 | 159 |
| 485 | 20241212 | 115600 | 2204027880 | 6830 | 6820 | 6830 | 6820 | 253 |
| 486 | 20241212 | 115500 | 2202301800 | 6830 | 6820 | 6830 | 6820 | 55 |
| 487 | 20241212 | 115400 | 2201926450 | 6820 | 6860 | 6860 | 6820 | 7006 |
| 488 | 20241212 | 115300 | 2154108610 | 6860 | 6840 | 6860 | 6840 | 31 |
| 489 | 20241212 | 115200 | 2153895970 | 6830 | 6830 | 6840 | 6830 | 329 |
| 490 | 20241212 | 115100 | 2151648850 | 6840 | 6840 | 6840 | 6830 | 1534 |
| 491 | 20241212 | 115000 | 2141171520 | 6840 | 6840 | 6840 | 6840 | 729 |
| 492 | 20241212 | 114900 | 2136185160 | 6840 | 6830 | 6840 | 6830 | 71 |
| 493 | 20241212 | 114800 | 2135699620 | 6840 | 6830 | 6840 | 6830 | 31 |
| 494 | 20241212 | 114700 | 2135487590 | 6840 | 6840 | 6840 | 6840 | 45 |
| 495 | 20241212 | 114600 | 2135179790 | 6830 | 6840 | 6840 | 6830 | 321 |
| 496 | 20241212 | 114500 | 2132984170 | 6840 | 6850 | 6850 | 6840 | 424 |
| 497 | 20241212 | 114400 | 2130081820 | 6850 | 6850 | 6850 | 6850 | 56 |
| 498 | 20241212 | 114300 | 2129698220 | 6850 | 6850 | 6850 | 6850 | 0 |
| 499 | 20241212 | 114200 | 2129698220 | 6850 | 6850 | 6850 | 6850 | 30 |
| 500 | 20241212 | 114100 | 2129492720 | 6850 | 6850 | 6850 | 6850 | 125 |
| 501 | 20241212 | 114000 | 2128636470 | 6850 | 6850 | 6850 | 6850 | 550 |
| 502 | 20241212 | 113900 | 2124868970 | 6850 | 6850 | 6850 | 6850 | 524 |
| 503 | 20241212 | 113800 | 2121279570 | 6860 | 6860 | 6860 | 6860 | 159 |
| 504 | 20241212 | 113700 | 2120188830 | 6850 | 6870 | 6870 | 6850 | 45 |
| 505 | 20241212 | 113600 | 2119880140 | 6840 | 6860 | 6860 | 6840 | 303 |
| 506 | 20241212 | 113500 | 2117806610 | 6850 | 6850 | 6850 | 6850 | 224 |
| 507 | 20241212 | 113400 | 2116272210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 508 | 20241212 | 113300 | 2116272210 | 6850 | 6850 | 6850 | 6850 | 274 |
| 509 | 20241212 | 113200 | 2114395310 | 6850 | 6840 | 6880 | 6840 | 8058 |
| 510 | 20241212 | 113100 | 2059136760 | 6830 | 6850 | 6850 | 6820 | 6436 |
| 511 | 20241212 | 113000 | 2015151180 | 6850 | 6850 | 6860 | 6850 | 790 |
| 512 | 20241212 | 112900 | 2009739630 | 6850 | 6860 | 6870 | 6850 | 520 |
| 513 | 20241212 | 112800 | 2006168700 | 6860 | 6870 | 6870 | 6860 | 12 |
| 514 | 20241212 | 112700 | 2006086370 | 6850 | 6850 | 6860 | 6850 | 309 |
| 515 | 20241212 | 112600 | 2003967590 | 6850 | 6880 | 6880 | 6850 | 3676 |
| 516 | 20241212 | 112500 | 1978760490 | 6880 | 6880 | 6880 | 6880 | 14 |
| 517 | 20241212 | 112400 | 1978664170 | 6860 | 6860 | 6860 | 6860 | 1146 |
| 518 | 20241212 | 112300 | 1970802610 | 6860 | 6870 | 6870 | 6860 | 699 |
| 519 | 20241212 | 112200 | 1966004970 | 6870 | 6900 | 6900 | 6870 | 8253 |
| 520 | 20241212 | 112100 | 1909244410 | 6900 | 6900 | 6900 | 6890 | 75 |
| 521 | 20241212 | 112000 | 1908726940 | 6910 | 6900 | 6910 | 6890 | 170 |
| 522 | 20241212 | 111900 | 1907553900 | 6910 | 6900 | 6910 | 6900 | 102 |
| 523 | 20241212 | 111800 | 1906849350 | 6900 | 6900 | 6900 | 6900 | 335 |
| 524 | 20241212 | 111700 | 1904537850 | 6880 | 6890 | 6890 | 6880 | 1283 |
| 525 | 20241212 | 111600 | 1895698910 | 6890 | 6890 | 6890 | 6890 | 1202 |
| 526 | 20241212 | 111500 | 1887417130 | 6890 | 6890 | 6890 | 6890 | 398 |
| 527 | 20241212 | 111400 | 1884674910 | 6890 | 6910 | 6910 | 6890 | 405 |
| 528 | 20241212 | 111300 | 1881880400 | 6900 | 6900 | 6900 | 6900 | 217 |
| 529 | 20241212 | 111200 | 1880383100 | 6910 | 6910 | 6910 | 6910 | 2 |
| 530 | 20241212 | 111100 | 1880369280 | 6890 | 6910 | 6910 | 6890 | 450 |
| 531 | 20241212 | 111000 | 1877265610 | 6910 | 6910 | 6910 | 6910 | 22 |
| 532 | 20241212 | 110900 | 1877113590 | 6910 | 6900 | 6910 | 6900 | 242 |
| 533 | 20241212 | 110800 | 1875443140 | 6890 | 6890 | 6890 | 6890 | 180 |
| 534 | 20241212 | 110700 | 1874202940 | 6890 | 6900 | 6920 | 6890 | 874 |
| 535 | 20241212 | 110600 | 1868172080 | 6900 | 6900 | 6900 | 6900 | 754 |
| 536 | 20241212 | 110500 | 1862969480 | 6910 | 6910 | 6930 | 6910 | 686 |
| 537 | 20241212 | 110400 | 1858226540 | 6910 | 6920 | 6940 | 6900 | 972 |
| 538 | 20241212 | 110300 | 1851509290 | 6900 | 6930 | 6940 | 6900 | 7419 |
| 539 | 20241212 | 110200 | 1800226990 | 6930 | 6940 | 6940 | 6930 | 1497 |
| 540 | 20241212 | 110100 | 1789852190 | 6940 | 6930 | 6940 | 6930 | 31 |
| 541 | 20241212 | 110000 | 1789637060 | 6930 | 6930 | 6940 | 6930 | 236 |
| 542 | 20241212 | 105900 | 1788001390 | 6930 | 6930 | 6930 | 6930 | 15 |
| 543 | 20241212 | 105800 | 1787897440 | 6930 | 6930 | 6940 | 6930 | 175 |
| 544 | 20241212 | 105700 | 1786684490 | 6930 | 6930 | 6940 | 6930 | 3244 |
| 545 | 20241212 | 105600 | 1764199700 | 6930 | 6940 | 6940 | 6930 | 943 |
| 546 | 20241212 | 105500 | 1757663520 | 6940 | 6950 | 6950 | 6940 | 50 |
| 547 | 20241212 | 105400 | 1757316370 | 6940 | 6940 | 6940 | 6940 | 149 |
| 548 | 20241212 | 105300 | 1756282310 | 6950 | 6940 | 6960 | 6930 | 1613 |
| 549 | 20241212 | 105200 | 1745103530 | 6970 | 6930 | 6970 | 6930 | 30 |
| 550 | 20241212 | 105100 | 1744895010 | 6930 | 6940 | 6970 | 6930 | 1199 |
| 551 | 20241212 | 105000 | 1736573850 | 6970 | 6970 | 6970 | 6970 | 48 |
| 552 | 20241212 | 104900 | 1736239290 | 6940 | 6960 | 6990 | 6940 | 5454 |
| 553 | 20241212 | 104800 | 1698370740 | 6970 | 6990 | 6990 | 6970 | 1209 |
| 554 | 20241212 | 104700 | 1689943810 | 6990 | 6990 | 6990 | 6990 | 56 |
| 555 | 20241212 | 104600 | 1689552370 | 7000 | 7000 | 7000 | 7000 | 3 |
| 556 | 20241212 | 104500 | 1689531370 | 7020 | 7010 | 7020 | 7010 | 273 |
| 557 | 20241212 | 104400 | 1687617580 | 7010 | 6990 | 7010 | 6990 | 78 |
| 558 | 20241212 | 104300 | 1687072340 | 6990 | 6990 | 6990 | 6990 | 795 |
| 559 | 20241212 | 104200 | 1681515290 | 6990 | 6960 | 6990 | 6960 | 2986 |
| 560 | 20241212 | 104100 | 1660643180 | 6950 | 6970 | 6970 | 6950 | 256 |
| 561 | 20241212 | 104000 | 1658861460 | 6960 | 6970 | 6970 | 6960 | 1288 |
| 562 | 20241212 | 103900 | 1649896970 | 6960 | 6960 | 6990 | 6960 | 1039 |
| 563 | 20241212 | 103800 | 1642665110 | 6960 | 6980 | 6990 | 6960 | 1368 |
| 564 | 20241212 | 103700 | 1633136460 | 6980 | 7000 | 7000 | 6980 | 128 |
| 565 | 20241212 | 103600 | 1632241040 | 7000 | 6990 | 7000 | 6980 | 238 |
| 566 | 20241212 | 103500 | 1630578520 | 6990 | 6980 | 6990 | 6980 | 345 |
| 567 | 20241212 | 103400 | 1628167490 | 6980 | 7000 | 7000 | 6980 | 257 |
| 568 | 20241212 | 103300 | 1626373240 | 6970 | 6980 | 7000 | 6970 | 292 |
| 569 | 20241212 | 103200 | 1624337220 | 6980 | 6980 | 6980 | 6980 | 0 |
| 570 | 20241212 | 103100 | 1624337220 | 6980 | 6990 | 6990 | 6980 | 2024 |
| 571 | 20241212 | 103000 | 1610208550 | 6990 | 7010 | 7010 | 6990 | 339 |
| 572 | 20241212 | 102900 | 1607838280 | 7020 | 6980 | 7020 | 6980 | 608 |
| 573 | 20241212 | 102800 | 1603590330 | 7010 | 6990 | 7010 | 6990 | 351 |
| 574 | 20241212 | 102700 | 1601136480 | 7010 | 6980 | 7020 | 6980 | 57 |
| 575 | 20241212 | 102600 | 1600737190 | 6980 | 7000 | 7000 | 6980 | 392 |
| 576 | 20241212 | 102500 | 1597997290 | 7000 | 7020 | 7020 | 7000 | 2550 |
| 577 | 20241212 | 102400 | 1580124930 | 7020 | 7020 | 7020 | 7020 | 235 |
| 578 | 20241212 | 102300 | 1578475230 | 7020 | 7030 | 7030 | 7020 | 171 |
| 579 | 20241212 | 102200 | 1577273210 | 7030 | 7060 | 7060 | 7030 | 135 |
| 580 | 20241212 | 102100 | 1576322030 | 7070 | 7060 | 7070 | 7060 | 754 |
| 581 | 20241212 | 102000 | 1570998780 | 7060 | 7040 | 7060 | 7020 | 536 |
| 582 | 20241212 | 101900 | 1567228850 | 7060 | 7030 | 7060 | 7030 | 418 |
| 583 | 20241212 | 101800 | 1564285170 | 7030 | 7050 | 7050 | 7030 | 627 |
| 584 | 20241212 | 101700 | 1559872560 | 7050 | 7080 | 7080 | 7050 | 850 |
| 585 | 20241212 | 101600 | 1553867080 | 7080 | 7050 | 7080 | 7050 | 619 |
| 586 | 20241212 | 101500 | 1549487670 | 7050 | 7100 | 7100 | 7040 | 753 |
| 587 | 20241212 | 101400 | 1544169640 | 7110 | 7000 | 7110 | 6990 | 15554 |
| 588 | 20241212 | 101300 | 1434192520 | 7000 | 7000 | 7000 | 7000 | 400 |
| 589 | 20241212 | 101200 | 1431392520 | 7020 | 7020 | 7020 | 7020 | 2 |
| 590 | 20241212 | 101100 | 1431378480 | 7010 | 6990 | 7010 | 6990 | 233 |
| 591 | 20241212 | 101000 | 1429747390 | 7010 | 7010 | 7010 | 6990 | 3143 |
| 592 | 20241212 | 100900 | 1407744220 | 7010 | 7020 | 7020 | 7010 | 276 |
| 593 | 20241212 | 100800 | 1405809270 | 7020 | 7020 | 7020 | 7020 | 368 |
| 594 | 20241212 | 100700 | 1403225910 | 7050 | 7030 | 7050 | 7020 | 300 |
| 595 | 20241212 | 100600 | 1401118520 | 7070 | 7070 | 7070 | 7030 | 138 |
| 596 | 20241212 | 100500 | 1400148040 | 7040 | 7050 | 7090 | 7040 | 965 |
| 597 | 20241212 | 100400 | 1393350520 | 7090 | 7040 | 7100 | 7030 | 5291 |
| 598 | 20241212 | 100300 | 1355897630 | 7050 | 7060 | 7060 | 7010 | 91 |
| 599 | 20241212 | 100200 | 1355256610 | 7020 | 7050 | 7050 | 7020 | 1432 |
| 600 | 20241212 | 100100 | 1345189330 | 7050 | 7050 | 7050 | 7030 | 419 |
| 601 | 20241212 | 100000 | 1342236830 | 7050 | 7060 | 7060 | 7040 | 424 |
| 602 | 20241212 | 095900 | 1339250250 | 7060 | 7070 | 7070 | 7040 | 757 |
| 603 | 20241212 | 095800 | 1333908740 | 7070 | 7050 | 7070 | 7050 | 440 |
| 604 | 20241212 | 095700 | 1330802800 | 7060 | 7070 | 7080 | 7060 | 2905 |
| 605 | 20241212 | 095600 | 1310274630 | 7070 | 7020 | 7100 | 7010 | 10607 |
| 606 | 20241212 | 095500 | 1235279300 | 7020 | 6980 | 7020 | 6980 | 545 |
| 607 | 20241212 | 095400 | 1231460020 | 6980 | 6980 | 6990 | 6970 | 510 |
| 608 | 20241212 | 095300 | 1227900310 | 6970 | 6980 | 6980 | 6970 | 339 |
| 609 | 20241212 | 095200 | 1225536080 | 6980 | 6980 | 6980 | 6980 | 721 |
| 610 | 20241212 | 095100 | 1220503500 | 6980 | 7010 | 7030 | 6980 | 2522 |
| 611 | 20241212 | 095000 | 1202863440 | 7030 | 6990 | 7050 | 6990 | 6023 |
| 612 | 20241212 | 094900 | 1160502460 | 7010 | 6990 | 7010 | 6980 | 1621 |
| 613 | 20241212 | 094800 | 1149178290 | 6990 | 7010 | 7010 | 6980 | 2216 |
| 614 | 20241212 | 094700 | 1133671370 | 7030 | 7030 | 7030 | 7010 | 418 |
| 615 | 20241212 | 094600 | 1130740930 | 7030 | 7030 | 7050 | 7010 | 4106 |
| 616 | 20241212 | 094500 | 1101890570 | 7040 | 7060 | 7070 | 7030 | 4692 |
| 617 | 20241212 | 094400 | 1068799360 | 7050 | 6970 | 7050 | 6970 | 3424 |
| 618 | 20241212 | 094300 | 1044723210 | 6970 | 6940 | 7020 | 6940 | 6441 |
| 619 | 20241212 | 094200 | 999669050 | 6950 | 6970 | 6970 | 6940 | 419 |
| 620 | 20241212 | 094100 | 996757120 | 6970 | 6950 | 6980 | 6940 | 185 |
| 621 | 20241212 | 094000 | 995471080 | 6940 | 6960 | 6960 | 6940 | 50 |
| 622 | 20241212 | 093900 | 995123660 | 6970 | 6960 | 6980 | 6950 | 1157 |
| 623 | 20241212 | 093800 | 987076640 | 6960 | 6980 | 6980 | 6960 | 415 |
| 624 | 20241212 | 093700 | 984188200 | 6960 | 6980 | 6980 | 6960 | 1126 |
| 625 | 20241212 | 093600 | 976343550 | 6980 | 6980 | 6980 | 6950 | 611 |
| 626 | 20241212 | 093500 | 972096390 | 6950 | 6960 | 6970 | 6950 | 2360 |
| 627 | 20241212 | 093400 | 955651370 | 6970 | 6960 | 6990 | 6960 | 2479 |
| 628 | 20241212 | 093300 | 938392090 | 6960 | 6960 | 6990 | 6960 | 623 |
| 629 | 20241212 | 093200 | 934039310 | 6960 | 7000 | 7000 | 6950 | 2169 |
| 630 | 20241212 | 093100 | 918895490 | 7010 | 6980 | 7020 | 6940 | 2571 |
| 631 | 20241212 | 093000 | 900903530 | 6970 | 6970 | 6970 | 6940 | 633 |
| 632 | 20241212 | 092900 | 896495800 | 6920 | 6920 | 6970 | 6920 | 2256 |
| 633 | 20241212 | 092800 | 880844820 | 6920 | 6930 | 6930 | 6920 | 110 |
| 634 | 20241212 | 092700 | 880082770 | 6940 | 6940 | 6940 | 6890 | 775 |
| 635 | 20241212 | 092600 | 874733870 | 6940 | 6910 | 6940 | 6870 | 6632 |
| 636 | 20241212 | 092500 | 829057340 | 6910 | 6910 | 6910 | 6910 | 258 |
| 637 | 20241212 | 092400 | 827274560 | 6910 | 6900 | 6930 | 6900 | 1909 |
| 638 | 20241212 | 092300 | 814101880 | 6900 | 6910 | 6930 | 6900 | 3157 |
| 639 | 20241212 | 092200 | 792283320 | 6910 | 6930 | 6930 | 6910 | 2407 |
| 640 | 20241212 | 092100 | 775638650 | 6940 | 6960 | 6960 | 6920 | 1401 |
| 641 | 20241212 | 092000 | 765929240 | 6960 | 6920 | 6960 | 6920 | 919 |
| 642 | 20241212 | 091900 | 759556570 | 6920 | 6900 | 6960 | 6900 | 1837 |
| 643 | 20241212 | 091800 | 746839710 | 6900 | 6910 | 6910 | 6890 | 2559 |
| 644 | 20241212 | 091700 | 729181270 | 6900 | 6930 | 6930 | 6900 | 528 |
| 645 | 20241212 | 091600 | 725532620 | 6930 | 6910 | 6940 | 6900 | 5739 |
| 646 | 20241212 | 091500 | 685888090 | 6930 | 6940 | 6940 | 6900 | 11139 |
| 647 | 20241212 | 091400 | 608830540 | 6940 | 6940 | 6950 | 6930 | 516 |
| 648 | 20241212 | 091300 | 605250380 | 6950 | 6930 | 6950 | 6930 | 1027 |
| 649 | 20241212 | 091200 | 598131030 | 6930 | 6950 | 6950 | 6930 | 1881 |
| 650 | 20241212 | 091100 | 585079220 | 6940 | 6960 | 6960 | 6940 | 2145 |
| 651 | 20241212 | 091000 | 570183550 | 6950 | 6990 | 6990 | 6950 | 1149 |
| 652 | 20241212 | 090900 | 562175930 | 6990 | 6930 | 6990 | 6920 | 3145 |
| 653 | 20241212 | 090800 | 540331410 | 6930 | 6940 | 6940 | 6920 | 2734 |
| 654 | 20241212 | 090700 | 521399100 | 6930 | 6930 | 6970 | 6930 | 3153 |
| 655 | 20241212 | 090600 | 499514470 | 6930 | 6930 | 6980 | 6920 | 4871 |
| 656 | 20241212 | 090500 | 465724430 | 6930 | 6920 | 6970 | 6920 | 3109 |
| 657 | 20241212 | 090400 | 444162800 | 6920 | 6960 | 6980 | 6920 | 13774 |
| 658 | 20241212 | 090300 | 348730160 | 6990 | 6980 | 7000 | 6940 | 6241 |
| 659 | 20241212 | 090200 | 305286260 | 6970 | 6960 | 7020 | 6950 | 5485 |
| 660 | 20241212 | 090100 | 267106090 | 6960 | 7010 | 7030 | 6940 | 12500 |
| 661 | 20241212 | 090000 | 179899260 | 7010 | 7020 | 7030 | 6980 | 25611 |