36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 201100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 3 | 20241211 | 201000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20241211 | 200900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20241211 | 200800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20241211 | 200700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20241211 | 200600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20241211 | 200500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20241211 | 200400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20241211 | 200300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20241211 | 200200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20241211 | 200100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20241211 | 200000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20241211 | 195900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20241211 | 195800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20241211 | 195700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20241211 | 195600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20241211 | 195500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20241211 | 195400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20241211 | 195300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20241211 | 195200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20241211 | 195100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20241211 | 195000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20241211 | 194900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20241211 | 194800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20241211 | 194700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20241211 | 194600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20241211 | 194500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20241211 | 194400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20241211 | 194300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20241211 | 194200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20241211 | 194100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 33 | 20241211 | 194000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20241211 | 193900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20241211 | 193800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20241211 | 193700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20241211 | 193600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20241211 | 193500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20241211 | 193400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20241211 | 193300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20241211 | 193200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20241211 | 193100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20241211 | 193000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20241211 | 192900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20241211 | 192800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20241211 | 192700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20241211 | 192600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20241211 | 192500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20241211 | 192400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20241211 | 192300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20241211 | 192200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20241211 | 192100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20241211 | 192000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20241211 | 191900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20241211 | 191800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20241211 | 191700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20241211 | 191600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20241211 | 191500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20241211 | 191400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20241211 | 191300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20241211 | 191200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20241211 | 191100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 63 | 20241211 | 191000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20241211 | 190900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20241211 | 190800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20241211 | 190700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20241211 | 190600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20241211 | 190500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20241211 | 190400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20241211 | 190300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20241211 | 190200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20241211 | 190100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20241211 | 190000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20241211 | 185900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20241211 | 185800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20241211 | 185700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20241211 | 185600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20241211 | 185500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20241211 | 185400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20241211 | 185300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20241211 | 185200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20241211 | 185100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20241211 | 185000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20241211 | 184900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20241211 | 184800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20241211 | 184700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20241211 | 184600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20241211 | 184500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20241211 | 184400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20241211 | 184300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20241211 | 184200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20241211 | 184100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 93 | 20241211 | 184000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20241211 | 183900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20241211 | 183800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20241211 | 183700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20241211 | 183600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20241211 | 183500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20241211 | 183400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20241211 | 183300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20241211 | 183200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20241211 | 183100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20241211 | 183000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20241211 | 182900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20241211 | 182800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20241211 | 182700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20241211 | 182600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20241211 | 182500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20241211 | 182400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20241211 | 182300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20241211 | 182200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20241211 | 182100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20241211 | 182000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20241211 | 181900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20241211 | 181800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20241211 | 181700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20241211 | 181600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20241211 | 181500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20241211 | 181400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20241211 | 181300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20241211 | 181200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20241211 | 181100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 123 | 20241211 | 181000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20241211 | 180900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20241211 | 180800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20241211 | 180700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20241211 | 180600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20241211 | 180500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20241211 | 180400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20241211 | 180300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20241211 | 180200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20241211 | 180100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20241211 | 180000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20241211 | 175900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20241211 | 175800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20241211 | 175700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20241211 | 175600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20241211 | 175500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20241211 | 175400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20241211 | 175300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20241211 | 175200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20241211 | 175100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20241211 | 175000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20241211 | 174900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20241211 | 174800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20241211 | 174700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20241211 | 174600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20241211 | 174500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20241211 | 174400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20241211 | 174300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20241211 | 174200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20241211 | 174100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 153 | 20241211 | 174000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20241211 | 173900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20241211 | 173800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20241211 | 173700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20241211 | 173600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20241211 | 173500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20241211 | 173400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20241211 | 173300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20241211 | 173200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20241211 | 173100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20241211 | 173000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20241211 | 172900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20241211 | 172800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20241211 | 172700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20241211 | 172600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20241211 | 172500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20241211 | 172400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20241211 | 172300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20241211 | 172200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20241211 | 172100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20241211 | 172000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20241211 | 171900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20241211 | 171800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20241211 | 171700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20241211 | 171600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20241211 | 171500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20241211 | 171400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20241211 | 171300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20241211 | 171200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20241211 | 171100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 183 | 20241211 | 171000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20241211 | 170900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20241211 | 170800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20241211 | 170700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20241211 | 170600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20241211 | 170500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20241211 | 170400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20241211 | 170300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20241211 | 170200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20241211 | 170100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20241211 | 170000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20241211 | 165900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20241211 | 165800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20241211 | 165700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20241211 | 165600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20241211 | 165500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20241211 | 165400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20241211 | 165300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20241211 | 165200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20241211 | 165100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20241211 | 165000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20241211 | 164900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20241211 | 164800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20241211 | 164700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20241211 | 164600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20241211 | 164500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20241211 | 164400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20241211 | 164300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20241211 | 164200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20241211 | 164100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 213 | 20241211 | 164000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20241211 | 163900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20241211 | 163800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20241211 | 163700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20241211 | 163600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20241211 | 163500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20241211 | 163400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20241211 | 163300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20241211 | 163200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20241211 | 163100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20241211 | 163000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20241211 | 162900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20241211 | 162800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20241211 | 162700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20241211 | 162600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20241211 | 162500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20241211 | 162400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20241211 | 162300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20241211 | 162200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20241211 | 162100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20241211 | 162000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20241211 | 161900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20241211 | 161800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20241211 | 161700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20241211 | 161600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20241211 | 161500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20241211 | 161400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20241211 | 161300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20241211 | 161200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20241211 | 161100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 243 | 20241211 | 161000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20241211 | 160900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20241211 | 160800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20241211 | 160700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20241211 | 160600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20241211 | 160500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20241211 | 160400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20241211 | 160300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20241211 | 160200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20241211 | 160100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20241211 | 160000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20241211 | 155900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20241211 | 155800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20241211 | 155700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20241211 | 155600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20241211 | 155500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20241211 | 155400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20241211 | 155300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20241211 | 155200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20241211 | 155100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20241211 | 155000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20241211 | 154900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20241211 | 154800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20241211 | 154700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20241211 | 154600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20241211 | 154500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20241211 | 154400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20241211 | 154300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20241211 | 154200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20241211 | 154100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 273 | 20241211 | 154000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20241211 | 153900 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20241211 | 153800 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20241211 | 153700 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20241211 | 153600 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20241211 | 153500 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20241211 | 153400 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20241211 | 153300 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20241211 | 153200 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20241211 | 153100 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20241211 | 153000 | 5844899350 | 23900 | 23900 | 23900 | 23900 | 3423 |
| 284 | 20241211 | 152900 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20241211 | 152800 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20241211 | 152700 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20241211 | 152600 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20241211 | 152500 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20241211 | 152400 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 290 | 20241211 | 152300 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20241211 | 152200 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20241211 | 152100 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20241211 | 152000 | 5763089650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 294 | 20241211 | 151900 | 5763089650 | 23900 | 23900 | 23900 | 23850 | 221 |
| 295 | 20241211 | 151800 | 5757807950 | 23850 | 23900 | 23900 | 23850 | 107 |
| 296 | 20241211 | 151700 | 5755253400 | 23900 | 23950 | 23950 | 23900 | 246 |
| 297 | 20241211 | 151600 | 5749373550 | 23950 | 23950 | 23950 | 23950 | 336 |
| 298 | 20241211 | 151500 | 5741326350 | 23950 | 23900 | 23950 | 23900 | 661 |
| 299 | 20241211 | 151400 | 5725524250 | 23900 | 23900 | 23900 | 23900 | 438 |
| 300 | 20241211 | 151300 | 5715056050 | 23900 | 23850 | 23900 | 23850 | 504 |
| 301 | 20241211 | 151200 | 5703035150 | 23850 | 23850 | 23850 | 23800 | 169 |
| 302 | 20241211 | 151100 | 5699011650 | 23800 | 23750 | 23850 | 23750 | 953 |
| 303 | 20241211 | 151000 | 5676344500 | 23800 | 23750 | 23800 | 23750 | 684 |
| 304 | 20241211 | 150900 | 5660071450 | 23800 | 23750 | 23800 | 23750 | 2748 |
| 305 | 20241211 | 150800 | 5594782500 | 23750 | 23650 | 23750 | 23650 | 725 |
| 306 | 20241211 | 150700 | 5577609450 | 23700 | 23700 | 23700 | 23650 | 118 |
| 307 | 20241211 | 150600 | 5574814750 | 23700 | 23700 | 23750 | 23700 | 403 |
| 308 | 20241211 | 150500 | 5565262750 | 23700 | 23750 | 23750 | 23700 | 350 |
| 309 | 20241211 | 150400 | 5556967000 | 23700 | 23800 | 23800 | 23700 | 200 |
| 310 | 20241211 | 150300 | 5552226900 | 23700 | 23750 | 23750 | 23700 | 277 |
| 311 | 20241211 | 150200 | 5545651950 | 23750 | 23750 | 23750 | 23750 | 7 |
| 312 | 20241211 | 150100 | 5545485700 | 23750 | 23700 | 23750 | 23700 | 242 |
| 313 | 20241211 | 150000 | 5539738900 | 23700 | 23700 | 23700 | 23700 | 150 |
| 314 | 20241211 | 145900 | 5536183900 | 23700 | 23700 | 23750 | 23700 | 141 |
| 315 | 20241211 | 145800 | 5532841500 | 23750 | 23750 | 23750 | 23750 | 14 |
| 316 | 20241211 | 145700 | 5532509000 | 23750 | 23750 | 23750 | 23700 | 781 |
| 317 | 20241211 | 145600 | 5513975250 | 23750 | 23800 | 23800 | 23750 | 416 |
| 318 | 20241211 | 145500 | 5504075150 | 23800 | 23800 | 23800 | 23800 | 155 |
| 319 | 20241211 | 145400 | 5500386150 | 23750 | 23750 | 23750 | 23750 | 79 |
| 320 | 20241211 | 145300 | 5498509900 | 23800 | 23800 | 23800 | 23800 | 126 |
| 321 | 20241211 | 145200 | 5495511100 | 23750 | 23750 | 23750 | 23750 | 27 |
| 322 | 20241211 | 145100 | 5494869850 | 23750 | 23800 | 23800 | 23750 | 151 |
| 323 | 20241211 | 145000 | 5491283550 | 23800 | 23750 | 23800 | 23750 | 297 |
| 324 | 20241211 | 144900 | 5484226900 | 23750 | 23800 | 23800 | 23750 | 1336 |
| 325 | 20241211 | 144800 | 5452486600 | 23850 | 23850 | 23850 | 23850 | 9 |
| 326 | 20241211 | 144700 | 5452271950 | 23800 | 23750 | 23800 | 23750 | 374 |
| 327 | 20241211 | 144600 | 5443378750 | 23750 | 23800 | 23800 | 23750 | 107 |
| 328 | 20241211 | 144500 | 5440833150 | 23800 | 23800 | 23800 | 23800 | 75 |
| 329 | 20241211 | 144400 | 5439048150 | 23800 | 23800 | 23900 | 23800 | 768 |
| 330 | 20241211 | 144300 | 5420760700 | 23700 | 23750 | 23800 | 23700 | 638 |
| 331 | 20241211 | 144200 | 5405603800 | 23750 | 23750 | 23750 | 23750 | 10 |
| 332 | 20241211 | 144100 | 5405366300 | 23750 | 23750 | 23750 | 23750 | 28 |
| 333 | 20241211 | 144000 | 5404701300 | 23750 | 23750 | 23750 | 23750 | 407 |
| 334 | 20241211 | 143900 | 5395035050 | 23750 | 23750 | 23800 | 23750 | 526 |
| 335 | 20241211 | 143800 | 5382526800 | 23750 | 23700 | 23750 | 23700 | 440 |
| 336 | 20241211 | 143700 | 5372078050 | 23700 | 23700 | 23700 | 23700 | 177 |
| 337 | 20241211 | 143600 | 5367883150 | 23750 | 23700 | 23750 | 23700 | 25 |
| 338 | 20241211 | 143500 | 5367289900 | 23700 | 23700 | 23700 | 23700 | 106 |
| 339 | 20241211 | 143400 | 5364777700 | 23700 | 23700 | 23750 | 23650 | 350 |
| 340 | 20241211 | 143300 | 5356481300 | 23700 | 23700 | 23700 | 23700 | 22 |
| 341 | 20241211 | 143200 | 5355959900 | 23700 | 23700 | 23700 | 23700 | 27 |
| 342 | 20241211 | 143100 | 5355320000 | 23700 | 23650 | 23700 | 23650 | 455 |
| 343 | 20241211 | 143000 | 5344549000 | 23650 | 23650 | 23650 | 23600 | 266 |
| 344 | 20241211 | 142900 | 5338258800 | 23600 | 23650 | 23650 | 23600 | 365 |
| 345 | 20241211 | 142800 | 5329644550 | 23650 | 23650 | 23650 | 23650 | 49 |
| 346 | 20241211 | 142700 | 5328485700 | 23600 | 23600 | 23600 | 23600 | 100 |
| 347 | 20241211 | 142600 | 5326125700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 348 | 20241211 | 142500 | 5326125700 | 23500 | 23600 | 23600 | 23500 | 1152 |
| 349 | 20241211 | 142400 | 5299042150 | 23600 | 23650 | 23650 | 23600 | 81 |
| 350 | 20241211 | 142300 | 5297128950 | 23650 | 23550 | 23650 | 23550 | 1275 |
| 351 | 20241211 | 142200 | 5267051400 | 23550 | 23500 | 23550 | 23500 | 2 |
| 352 | 20241211 | 142100 | 5267004350 | 23500 | 23500 | 23500 | 23500 | 78 |
| 353 | 20241211 | 142000 | 5265171350 | 23500 | 23500 | 23550 | 23500 | 456 |
| 354 | 20241211 | 141900 | 5254453150 | 23550 | 23550 | 23550 | 23550 | 2 |
| 355 | 20241211 | 141800 | 5254406050 | 23550 | 23550 | 23550 | 23550 | 141 |
| 356 | 20241211 | 141700 | 5251085500 | 23500 | 23550 | 23550 | 23500 | 16 |
| 357 | 20241211 | 141600 | 5250709400 | 23550 | 23500 | 23550 | 23500 | 115 |
| 358 | 20241211 | 141500 | 5248002700 | 23550 | 23500 | 23550 | 23450 | 311 |
| 359 | 20241211 | 141400 | 5240703200 | 23500 | 23550 | 23550 | 23500 | 378 |
| 360 | 20241211 | 141300 | 5231819450 | 23550 | 23550 | 23550 | 23550 | 1 |
| 361 | 20241211 | 141200 | 5231795900 | 23500 | 23550 | 23550 | 23500 | 66 |
| 362 | 20241211 | 141100 | 5230242350 | 23500 | 23500 | 23550 | 23500 | 92 |
| 363 | 20241211 | 141000 | 5228076600 | 23450 | 23500 | 23500 | 23450 | 1143 |
| 364 | 20241211 | 140900 | 5201232250 | 23500 | 23500 | 23500 | 23450 | 52 |
| 365 | 20241211 | 140800 | 5200010300 | 23450 | 23400 | 23450 | 23400 | 49 |
| 366 | 20241211 | 140700 | 5198862450 | 23450 | 23450 | 23500 | 23450 | 497 |
| 367 | 20241211 | 140600 | 5187207550 | 23500 | 23550 | 23550 | 23500 | 462 |
| 368 | 20241211 | 140500 | 5176347650 | 23500 | 23550 | 23550 | 23500 | 583 |
| 369 | 20241211 | 140400 | 5162640000 | 23550 | 23550 | 23550 | 23550 | 134 |
| 370 | 20241211 | 140300 | 5159484300 | 23550 | 23550 | 23550 | 23500 | 118 |
| 371 | 20241211 | 140200 | 5156706200 | 23550 | 23550 | 23550 | 23550 | 25 |
| 372 | 20241211 | 140100 | 5156117450 | 23550 | 23550 | 23550 | 23550 | 115 |
| 373 | 20241211 | 140000 | 5153409200 | 23500 | 23600 | 23600 | 23500 | 549 |
| 374 | 20241211 | 135900 | 5140493400 | 23550 | 23550 | 23600 | 23550 | 372 |
| 375 | 20241211 | 135800 | 5131717300 | 23550 | 23550 | 23600 | 23550 | 703 |
| 376 | 20241211 | 135700 | 5115155750 | 23550 | 23500 | 23550 | 23500 | 116 |
| 377 | 20241211 | 135600 | 5112424750 | 23500 | 23500 | 23500 | 23500 | 4 |
| 378 | 20241211 | 135500 | 5112330750 | 23450 | 23450 | 23500 | 23450 | 387 |
| 379 | 20241211 | 135400 | 5103255550 | 23450 | 23450 | 23450 | 23450 | 33 |
| 380 | 20241211 | 135300 | 5102481700 | 23450 | 23500 | 23500 | 23450 | 1099 |
| 381 | 20241211 | 135200 | 5076705200 | 23500 | 23500 | 23500 | 23500 | 18 |
| 382 | 20241211 | 135100 | 5076282200 | 23500 | 23500 | 23500 | 23500 | 117 |
| 383 | 20241211 | 135000 | 5073532700 | 23500 | 23500 | 23500 | 23450 | 433 |
| 384 | 20241211 | 134900 | 5063374350 | 23500 | 23500 | 23550 | 23500 | 345 |
| 385 | 20241211 | 134800 | 5055257800 | 23500 | 23500 | 23500 | 23500 | 6 |
| 386 | 20241211 | 134700 | 5055116800 | 23500 | 23450 | 23500 | 23450 | 196 |
| 387 | 20241211 | 134600 | 5050519550 | 23500 | 23500 | 23500 | 23450 | 114 |
| 388 | 20241211 | 134500 | 5047841300 | 23500 | 23500 | 23500 | 23400 | 982 |
| 389 | 20241211 | 134400 | 5024795200 | 23450 | 23500 | 23500 | 23400 | 277 |
| 390 | 20241211 | 134300 | 5018300300 | 23400 | 23450 | 23450 | 23400 | 287 |
| 391 | 20241211 | 134200 | 5011571650 | 23450 | 23450 | 23450 | 23450 | 1 |
| 392 | 20241211 | 134100 | 5011548200 | 23400 | 23400 | 23400 | 23400 | 253 |
| 393 | 20241211 | 134000 | 5005628000 | 23400 | 23400 | 23500 | 23400 | 357 |
| 394 | 20241211 | 133900 | 4997270700 | 23400 | 23400 | 23400 | 23400 | 3 |
| 395 | 20241211 | 133800 | 4997200500 | 23400 | 23400 | 23400 | 23350 | 192 |
| 396 | 20241211 | 133700 | 4992707950 | 23400 | 23400 | 23400 | 23400 | 43 |
| 397 | 20241211 | 133600 | 4991701750 | 23450 | 23450 | 23450 | 23350 | 1751 |
| 398 | 20241211 | 133500 | 4950703050 | 23450 | 23500 | 23500 | 23450 | 570 |
| 399 | 20241211 | 133400 | 4937336350 | 23500 | 23500 | 23500 | 23500 | 12 |
| 400 | 20241211 | 133300 | 4937054350 | 23500 | 23450 | 23500 | 23450 | 105 |
| 401 | 20241211 | 133200 | 4934587550 | 23500 | 23500 | 23500 | 23500 | 49 |
| 402 | 20241211 | 133100 | 4933436050 | 23550 | 23550 | 23550 | 23550 | 1 |
| 403 | 20241211 | 133000 | 4933412500 | 23500 | 23450 | 23550 | 23450 | 402 |
| 404 | 20241211 | 132900 | 4923975350 | 23500 | 23500 | 23500 | 23500 | 52 |
| 405 | 20241211 | 132800 | 4922753350 | 23450 | 23500 | 23550 | 23450 | 73 |
| 406 | 20241211 | 132700 | 4921036700 | 23500 | 23500 | 23500 | 23500 | 15 |
| 407 | 20241211 | 132600 | 4920684200 | 23500 | 23500 | 23500 | 23450 | 324 |
| 408 | 20241211 | 132500 | 4913074800 | 23500 | 23450 | 23500 | 23400 | 2843 |
| 409 | 20241211 | 132400 | 4846400400 | 23450 | 23400 | 23450 | 23400 | 15 |
| 410 | 20241211 | 132300 | 4846049350 | 23400 | 23400 | 23400 | 23400 | 230 |
| 411 | 20241211 | 132200 | 4840667350 | 23400 | 23400 | 23400 | 23400 | 180 |
| 412 | 20241211 | 132100 | 4836455350 | 23400 | 23400 | 23400 | 23400 | 801 |
| 413 | 20241211 | 132000 | 4817711950 | 23400 | 23400 | 23450 | 23400 | 535 |
| 414 | 20241211 | 131900 | 4805186800 | 23400 | 23450 | 23450 | 23400 | 65 |
| 415 | 20241211 | 131800 | 4803663250 | 23400 | 23400 | 23400 | 23400 | 81 |
| 416 | 20241211 | 131700 | 4801767850 | 23400 | 23400 | 23400 | 23400 | 1646 |
| 417 | 20241211 | 131600 | 4763251450 | 23350 | 23350 | 23350 | 23350 | 110 |
| 418 | 20241211 | 131500 | 4760682950 | 23350 | 23350 | 23350 | 23350 | 427 |
| 419 | 20241211 | 131400 | 4750712500 | 23400 | 23350 | 23400 | 23350 | 174 |
| 420 | 20241211 | 131300 | 4746648250 | 23300 | 23350 | 23350 | 23300 | 66 |
| 421 | 20241211 | 131200 | 4745110300 | 23350 | 23350 | 23350 | 23350 | 1 |
| 422 | 20241211 | 131100 | 4745086950 | 23350 | 23300 | 23350 | 23300 | 25 |
| 423 | 20241211 | 131000 | 4744503900 | 23400 | 23350 | 23400 | 23250 | 907 |
| 424 | 20241211 | 130900 | 4723340100 | 23350 | 23400 | 23400 | 23350 | 14 |
| 425 | 20241211 | 130800 | 4723013150 | 23400 | 23400 | 23400 | 23400 | 261 |
| 426 | 20241211 | 130700 | 4716905750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 427 | 20241211 | 130600 | 4716905750 | 23300 | 23300 | 23350 | 23300 | 287 |
| 428 | 20241211 | 130500 | 4710215700 | 23250 | 23250 | 23250 | 23200 | 335 |
| 429 | 20241211 | 130400 | 4702432700 | 23250 | 23250 | 23250 | 23200 | 333 |
| 430 | 20241211 | 130300 | 4694695650 | 23250 | 23200 | 23250 | 23200 | 182 |
| 431 | 20241211 | 130200 | 4690469350 | 23200 | 23200 | 23250 | 23200 | 799 |
| 432 | 20241211 | 130100 | 4671920550 | 23150 | 23250 | 23250 | 23150 | 2246 |
| 433 | 20241211 | 130000 | 4619807950 | 23250 | 23250 | 23250 | 23150 | 1889 |
| 434 | 20241211 | 125900 | 4575974950 | 23250 | 23250 | 23250 | 23250 | 1205 |
| 435 | 20241211 | 125800 | 4547958700 | 23300 | 23300 | 23300 | 23250 | 704 |
| 436 | 20241211 | 125700 | 4531556550 | 23300 | 23300 | 23350 | 23300 | 253 |
| 437 | 20241211 | 125600 | 4525660450 | 23350 | 23300 | 23350 | 23300 | 349 |
| 438 | 20241211 | 125500 | 4517528000 | 23300 | 23400 | 23400 | 23300 | 1406 |
| 439 | 20241211 | 125400 | 4484706150 | 23400 | 23400 | 23400 | 23400 | 100 |
| 440 | 20241211 | 125300 | 4482366150 | 23400 | 23400 | 23400 | 23350 | 109 |
| 441 | 20241211 | 125200 | 4479816350 | 23400 | 23450 | 23450 | 23400 | 45 |
| 442 | 20241211 | 125100 | 4478763000 | 23450 | 23400 | 23450 | 23350 | 276 |
| 443 | 20241211 | 125000 | 4472306050 | 23350 | 23400 | 23400 | 23350 | 323 |
| 444 | 20241211 | 124900 | 4464750550 | 23400 | 23400 | 23400 | 23400 | 16 |
| 445 | 20241211 | 124800 | 4464376150 | 23400 | 23450 | 23450 | 23400 | 179 |
| 446 | 20241211 | 124700 | 4460186500 | 23450 | 23450 | 23450 | 23450 | 13 |
| 447 | 20241211 | 124600 | 4459881650 | 23400 | 23350 | 23400 | 23350 | 3014 |
| 448 | 20241211 | 124500 | 4389491900 | 23350 | 23400 | 23450 | 23350 | 879 |
| 449 | 20241211 | 124400 | 4368943300 | 23400 | 23450 | 23450 | 23400 | 1272 |
| 450 | 20241211 | 124300 | 4339177800 | 23450 | 23400 | 23450 | 23400 | 80 |
| 451 | 20241211 | 124200 | 4337302050 | 23400 | 23400 | 23450 | 23400 | 527 |
| 452 | 20241211 | 124100 | 4324967700 | 23450 | 23450 | 23450 | 23450 | 803 |
| 453 | 20241211 | 124000 | 4306137350 | 23450 | 23500 | 23550 | 23450 | 934 |
| 454 | 20241211 | 123900 | 4284230900 | 23500 | 23500 | 23550 | 23500 | 297 |
| 455 | 20241211 | 123800 | 4277249400 | 23500 | 23550 | 23550 | 23500 | 160 |
| 456 | 20241211 | 123700 | 4273487150 | 23500 | 23500 | 23550 | 23500 | 850 |
| 457 | 20241211 | 123600 | 4253512100 | 23500 | 23500 | 23500 | 23450 | 892 |
| 458 | 20241211 | 123500 | 4232564200 | 23450 | 23500 | 23600 | 23450 | 703 |
| 459 | 20241211 | 123400 | 4216043600 | 23600 | 23600 | 23600 | 23500 | 4066 |
| 460 | 20241211 | 123300 | 4120446350 | 23600 | 23600 | 23600 | 23600 | 345 |
| 461 | 20241211 | 123200 | 4112304350 | 23650 | 23650 | 23650 | 23650 | 280 |
| 462 | 20241211 | 123100 | 4105682350 | 23650 | 23650 | 23650 | 23600 | 723 |
| 463 | 20241211 | 123000 | 4088584100 | 23650 | 23650 | 23650 | 23600 | 801 |
| 464 | 20241211 | 122900 | 4069644650 | 23650 | 23650 | 23650 | 23650 | 69 |
| 465 | 20241211 | 122800 | 4068012800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 466 | 20241211 | 122700 | 4068012800 | 23600 | 23600 | 23600 | 23550 | 1572 |
| 467 | 20241211 | 122600 | 4030960650 | 23600 | 23600 | 23600 | 23600 | 54 |
| 468 | 20241211 | 122500 | 4029686250 | 23600 | 23650 | 23650 | 23600 | 304 |
| 469 | 20241211 | 122400 | 4022504500 | 23650 | 23650 | 23650 | 23650 | 70 |
| 470 | 20241211 | 122300 | 4020849000 | 23650 | 23650 | 23650 | 23650 | 54 |
| 471 | 20241211 | 122200 | 4019571900 | 23650 | 23600 | 23650 | 23600 | 228 |
| 472 | 20241211 | 122100 | 4014180500 | 23600 | 23600 | 23600 | 23600 | 10 |
| 473 | 20241211 | 122000 | 4013944500 | 23600 | 23600 | 23600 | 23550 | 506 |
| 474 | 20241211 | 121900 | 4002007200 | 23650 | 23650 | 23650 | 23650 | 334 |
| 475 | 20241211 | 121800 | 3994108100 | 23600 | 23650 | 23650 | 23550 | 313 |
| 476 | 20241211 | 121700 | 3986721550 | 23650 | 23600 | 23650 | 23550 | 773 |
| 477 | 20241211 | 121600 | 3968500250 | 23600 | 23600 | 23600 | 23600 | 326 |
| 478 | 20241211 | 121500 | 3960806650 | 23600 | 23600 | 23600 | 23600 | 260 |
| 479 | 20241211 | 121400 | 3954670650 | 23650 | 23650 | 23650 | 23650 | 133 |
| 480 | 20241211 | 121300 | 3951525200 | 23600 | 23600 | 23600 | 23600 | 621 |
| 481 | 20241211 | 121200 | 3936869600 | 23650 | 23650 | 23650 | 23650 | 99 |
| 482 | 20241211 | 121100 | 3934528250 | 23600 | 23650 | 23650 | 23600 | 57 |
| 483 | 20241211 | 121000 | 3933182800 | 23600 | 23650 | 23650 | 23600 | 7449 |
| 484 | 20241211 | 120900 | 3757047250 | 23650 | 23650 | 23650 | 23650 | 115 |
| 485 | 20241211 | 120800 | 3754327500 | 23700 | 23650 | 23700 | 23650 | 1666 |
| 486 | 20241211 | 120700 | 3714914350 | 23700 | 23700 | 23700 | 23700 | 642 |
| 487 | 20241211 | 120600 | 3699698950 | 23700 | 23700 | 23700 | 23650 | 695 |
| 488 | 20241211 | 120500 | 3683228300 | 23700 | 23650 | 23700 | 23650 | 420 |
| 489 | 20241211 | 120400 | 3673292550 | 23700 | 23700 | 23700 | 23700 | 120 |
| 490 | 20241211 | 120300 | 3670448550 | 23650 | 23700 | 23700 | 23650 | 1422 |
| 491 | 20241211 | 120200 | 3636789400 | 23700 | 23700 | 23700 | 23700 | 143 |
| 492 | 20241211 | 120100 | 3633400300 | 23750 | 23750 | 23750 | 23750 | 36 |
| 493 | 20241211 | 120000 | 3632545300 | 23700 | 23700 | 23700 | 23700 | 670 |
| 494 | 20241211 | 115900 | 3616666300 | 23700 | 23700 | 23700 | 23700 | 802 |
| 495 | 20241211 | 115800 | 3597658900 | 23700 | 23750 | 23750 | 23700 | 190 |
| 496 | 20241211 | 115700 | 3593153400 | 23700 | 23750 | 23750 | 23700 | 249 |
| 497 | 20241211 | 115600 | 3587251050 | 23750 | 23700 | 23750 | 23700 | 56 |
| 498 | 20241211 | 115500 | 3585922800 | 23750 | 23750 | 23750 | 23700 | 327 |
| 499 | 20241211 | 115400 | 3578169150 | 23750 | 23750 | 23750 | 23750 | 196 |
| 500 | 20241211 | 115300 | 3573514150 | 23750 | 23750 | 23750 | 23750 | 87 |
| 501 | 20241211 | 115200 | 3571447900 | 23750 | 23750 | 23750 | 23750 | 50 |
| 502 | 20241211 | 115100 | 3570260400 | 23750 | 23750 | 23750 | 23750 | 36 |
| 503 | 20241211 | 115000 | 3569405400 | 23700 | 23800 | 23800 | 23700 | 452 |
| 504 | 20241211 | 114900 | 3558672850 | 23800 | 23750 | 23800 | 23750 | 2 |
| 505 | 20241211 | 114800 | 3558625300 | 23800 | 23800 | 23800 | 23800 | 735 |
| 506 | 20241211 | 114700 | 3541132300 | 23750 | 23750 | 23750 | 23750 | 843 |
| 507 | 20241211 | 114600 | 3521111050 | 23750 | 23750 | 23750 | 23750 | 25 |
| 508 | 20241211 | 114500 | 3520517300 | 23750 | 23800 | 23800 | 23750 | 435 |
| 509 | 20241211 | 114400 | 3510180900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 510 | 20241211 | 114300 | 3510180900 | 23750 | 23750 | 23750 | 23750 | 1 |
| 511 | 20241211 | 114200 | 3510157150 | 23750 | 23750 | 23750 | 23750 | 21 |
| 512 | 20241211 | 114100 | 3509658400 | 23750 | 23750 | 23750 | 23750 | 2 |
| 513 | 20241211 | 114000 | 3509610900 | 23750 | 23800 | 23800 | 23750 | 277 |
| 514 | 20241211 | 113900 | 3503024850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 515 | 20241211 | 113800 | 3503024850 | 23800 | 23800 | 23800 | 23800 | 57 |
| 516 | 20241211 | 113700 | 3501668250 | 23800 | 23800 | 23800 | 23800 | 302 |
| 517 | 20241211 | 113600 | 3494480650 | 23750 | 23800 | 23800 | 23750 | 105 |
| 518 | 20241211 | 113500 | 3491981900 | 23750 | 23800 | 23800 | 23750 | 1087 |
| 519 | 20241211 | 113400 | 3466161300 | 23800 | 23800 | 23800 | 23750 | 235 |
| 520 | 20241211 | 113300 | 3460569000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 521 | 20241211 | 113200 | 3460569000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 522 | 20241211 | 113100 | 3460569000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 523 | 20241211 | 113000 | 3460569000 | 23750 | 23800 | 23800 | 23750 | 258 |
| 524 | 20241211 | 112900 | 3454430200 | 23800 | 23850 | 23850 | 23800 | 415 |
| 525 | 20241211 | 112800 | 3444533200 | 23850 | 23850 | 23850 | 23850 | 131 |
| 526 | 20241211 | 112700 | 3441408850 | 23850 | 23800 | 23850 | 23800 | 214 |
| 527 | 20241211 | 112600 | 3436310000 | 23800 | 23800 | 23800 | 23800 | 115 |
| 528 | 20241211 | 112500 | 3433573000 | 23750 | 23750 | 23750 | 23700 | 1734 |
| 529 | 20241211 | 112400 | 3392453600 | 23750 | 23750 | 23750 | 23750 | 2 |
| 530 | 20241211 | 112300 | 3392406100 | 23750 | 23750 | 23750 | 23750 | 136 |
| 531 | 20241211 | 112200 | 3389176100 | 23750 | 23750 | 23750 | 23750 | 256 |
| 532 | 20241211 | 112100 | 3383096100 | 23750 | 23750 | 23750 | 23750 | 1 |
| 533 | 20241211 | 112000 | 3383072350 | 23700 | 23750 | 23750 | 23700 | 753 |
| 534 | 20241211 | 111900 | 3365203850 | 23750 | 23750 | 23750 | 23750 | 52 |
| 535 | 20241211 | 111800 | 3363968850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 536 | 20241211 | 111700 | 3363968850 | 23750 | 23750 | 23750 | 23750 | 472 |
| 537 | 20241211 | 111600 | 3352758850 | 23750 | 23750 | 23800 | 23750 | 1339 |
| 538 | 20241211 | 111500 | 3320957550 | 23750 | 23750 | 23750 | 23750 | 309 |
| 539 | 20241211 | 111400 | 3313618800 | 23800 | 23800 | 23800 | 23800 | 111 |
| 540 | 20241211 | 111300 | 3310977000 | 23750 | 23750 | 23750 | 23750 | 246 |
| 541 | 20241211 | 111200 | 3305134500 | 23750 | 23750 | 23750 | 23750 | 14 |
| 542 | 20241211 | 111100 | 3304802000 | 23800 | 23750 | 23800 | 23750 | 14 |
| 543 | 20241211 | 111000 | 3304468850 | 23800 | 23750 | 23800 | 23750 | 514 |
| 544 | 20241211 | 110900 | 3292260900 | 23750 | 23800 | 23800 | 23750 | 120 |
| 545 | 20241211 | 110800 | 3289406400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 546 | 20241211 | 110700 | 3289406400 | 23750 | 23750 | 23800 | 23750 | 317 |
| 547 | 20241211 | 110600 | 3281877500 | 23800 | 23750 | 23800 | 23700 | 1127 |
| 548 | 20241211 | 110500 | 3255109850 | 23750 | 23800 | 23850 | 23750 | 2172 |
| 549 | 20241211 | 110400 | 3203446550 | 23850 | 23850 | 23850 | 23850 | 39 |
| 550 | 20241211 | 110300 | 3202516400 | 23850 | 23900 | 23900 | 23850 | 775 |
| 551 | 20241211 | 110200 | 3184029150 | 23900 | 23850 | 23900 | 23850 | 162 |
| 552 | 20241211 | 110100 | 3180164950 | 23850 | 23850 | 23850 | 23850 | 46 |
| 553 | 20241211 | 110000 | 3179067850 | 23800 | 23850 | 23850 | 23800 | 1210 |
| 554 | 20241211 | 105900 | 3150234350 | 23850 | 23850 | 23900 | 23850 | 83 |
| 555 | 20241211 | 105800 | 3148252000 | 23850 | 23850 | 23850 | 23850 | 115 |
| 556 | 20241211 | 105700 | 3145509250 | 23850 | 23900 | 23900 | 23850 | 1199 |
| 557 | 20241211 | 105600 | 3116897050 | 23900 | 23900 | 23900 | 23900 | 151 |
| 558 | 20241211 | 105500 | 3113288150 | 23900 | 23900 | 23900 | 23850 | 546 |
| 559 | 20241211 | 105400 | 3100250600 | 23850 | 23850 | 23850 | 23850 | 15 |
| 560 | 20241211 | 105300 | 3099892850 | 23850 | 23850 | 23850 | 23800 | 836 |
| 561 | 20241211 | 105200 | 3079955050 | 23850 | 23800 | 23850 | 23800 | 1072 |
| 562 | 20241211 | 105100 | 3054437200 | 23800 | 23750 | 23800 | 23750 | 2 |
| 563 | 20241211 | 105000 | 3054389650 | 23750 | 23750 | 23750 | 23750 | 266 |
| 564 | 20241211 | 104900 | 3048072150 | 23800 | 23750 | 23800 | 23750 | 208 |
| 565 | 20241211 | 104800 | 3043124650 | 23750 | 23800 | 23800 | 23750 | 308 |
| 566 | 20241211 | 104700 | 3035803650 | 23750 | 23800 | 23800 | 23750 | 381 |
| 567 | 20241211 | 104600 | 3026736850 | 23800 | 23700 | 23800 | 23700 | 315 |
| 568 | 20241211 | 104500 | 3019253850 | 23700 | 23750 | 23800 | 23700 | 591 |
| 569 | 20241211 | 104400 | 3005225600 | 23750 | 23750 | 23750 | 23750 | 326 |
| 570 | 20241211 | 104300 | 2997483100 | 23750 | 23750 | 23750 | 23750 | 75 |
| 571 | 20241211 | 104200 | 2995701850 | 23700 | 23700 | 23700 | 23700 | 133 |
| 572 | 20241211 | 104100 | 2992549750 | 23700 | 23700 | 23750 | 23700 | 918 |
| 573 | 20241211 | 104000 | 2970792450 | 23700 | 23750 | 23750 | 23700 | 544 |
| 574 | 20241211 | 103900 | 2957898550 | 23750 | 23750 | 23750 | 23750 | 155 |
| 575 | 20241211 | 103800 | 2954217300 | 23700 | 23700 | 23750 | 23700 | 350 |
| 576 | 20241211 | 103700 | 2945918150 | 23750 | 23750 | 23750 | 23750 | 244 |
| 577 | 20241211 | 103600 | 2940123150 | 23750 | 23750 | 23750 | 23700 | 163 |
| 578 | 20241211 | 103500 | 2936252800 | 23700 | 23800 | 23800 | 23700 | 978 |
| 579 | 20241211 | 103400 | 2912995850 | 23800 | 23700 | 23800 | 23700 | 347 |
| 580 | 20241211 | 103300 | 2904751750 | 23750 | 23800 | 23800 | 23750 | 1238 |
| 581 | 20241211 | 103200 | 2875343450 | 23800 | 23800 | 23800 | 23750 | 99 |
| 582 | 20241211 | 103100 | 2872987950 | 23800 | 23800 | 23800 | 23800 | 93 |
| 583 | 20241211 | 103000 | 2870774550 | 23750 | 23800 | 23800 | 23750 | 482 |
| 584 | 20241211 | 102900 | 2859327000 | 23800 | 23800 | 23800 | 23800 | 154 |
| 585 | 20241211 | 102800 | 2855661800 | 23800 | 23750 | 23800 | 23750 | 227 |
| 586 | 20241211 | 102700 | 2850264900 | 23800 | 23850 | 23850 | 23800 | 1007 |
| 587 | 20241211 | 102600 | 2826292300 | 23850 | 23850 | 23850 | 23800 | 383 |
| 588 | 20241211 | 102500 | 2817157900 | 23850 | 23850 | 23900 | 23850 | 1690 |
| 589 | 20241211 | 102400 | 2776851350 | 23900 | 23950 | 23950 | 23900 | 1316 |
| 590 | 20241211 | 102300 | 2745398900 | 23900 | 23950 | 23950 | 23900 | 39 |
| 591 | 20241211 | 102200 | 2744465550 | 23950 | 24000 | 24000 | 23950 | 289 |
| 592 | 20241211 | 102100 | 2737539000 | 23950 | 23950 | 23950 | 23950 | 45 |
| 593 | 20241211 | 102000 | 2736461250 | 23950 | 23950 | 24050 | 23900 | 412 |
| 594 | 20241211 | 101900 | 2726601100 | 23950 | 24000 | 24000 | 23950 | 545 |
| 595 | 20241211 | 101800 | 2713547550 | 24000 | 24000 | 24050 | 24000 | 1488 |
| 596 | 20241211 | 101700 | 2677835300 | 24000 | 23950 | 24000 | 23950 | 49 |
| 597 | 20241211 | 101600 | 2676661700 | 23950 | 23950 | 23950 | 23950 | 230 |
| 598 | 20241211 | 101500 | 2671153200 | 23950 | 24000 | 24000 | 23900 | 296 |
| 599 | 20241211 | 101400 | 2664071300 | 24000 | 23900 | 24000 | 23900 | 116 |
| 600 | 20241211 | 101300 | 2661296150 | 23900 | 23850 | 23900 | 23850 | 569 |
| 601 | 20241211 | 101200 | 2647701850 | 23850 | 23800 | 23850 | 23800 | 226 |
| 602 | 20241211 | 101100 | 2642314800 | 23850 | 23850 | 23850 | 23850 | 294 |
| 603 | 20241211 | 101000 | 2635302900 | 23850 | 23900 | 23900 | 23800 | 1886 |
| 604 | 20241211 | 100900 | 2590252200 | 23950 | 23850 | 23950 | 23850 | 1220 |
| 605 | 20241211 | 100800 | 2561146750 | 23900 | 23950 | 23950 | 23850 | 1825 |
| 606 | 20241211 | 100700 | 2517528300 | 24000 | 23900 | 24000 | 23900 | 621 |
| 607 | 20241211 | 100600 | 2502657000 | 23900 | 23950 | 24000 | 23900 | 778 |
| 608 | 20241211 | 100500 | 2484016950 | 24000 | 23950 | 24000 | 23900 | 2077 |
| 609 | 20241211 | 100400 | 2434283200 | 23950 | 24000 | 24000 | 23950 | 442 |
| 610 | 20241211 | 100300 | 2423689700 | 24000 | 23950 | 24000 | 23950 | 269 |
| 611 | 20241211 | 100200 | 2417245350 | 23950 | 23950 | 23950 | 23900 | 182 |
| 612 | 20241211 | 100100 | 2412891450 | 23950 | 24000 | 24000 | 23900 | 789 |
| 613 | 20241211 | 100000 | 2394007800 | 23950 | 24000 | 24000 | 23950 | 1302 |
| 614 | 20241211 | 095900 | 2362799500 | 24000 | 23950 | 24000 | 23950 | 55 |
| 615 | 20241211 | 095800 | 2361479600 | 23950 | 24000 | 24000 | 23950 | 70 |
| 616 | 20241211 | 095700 | 2359800100 | 24000 | 24000 | 24000 | 23950 | 1338 |
| 617 | 20241211 | 095600 | 2327698100 | 24000 | 24050 | 24050 | 24000 | 301 |
| 618 | 20241211 | 095500 | 2320464750 | 24050 | 24050 | 24100 | 24050 | 780 |
| 619 | 20241211 | 095400 | 2301705250 | 24100 | 24050 | 24100 | 24050 | 698 |
| 620 | 20241211 | 095300 | 2284885900 | 24050 | 24050 | 24050 | 24050 | 187 |
| 621 | 20241211 | 095200 | 2280388550 | 24050 | 24100 | 24100 | 24050 | 21 |
| 622 | 20241211 | 095100 | 2279883200 | 24000 | 24050 | 24050 | 24000 | 81 |
| 623 | 20241211 | 095000 | 2277936200 | 24050 | 24100 | 24100 | 24000 | 450 |
| 624 | 20241211 | 094900 | 2267119200 | 24100 | 24150 | 24150 | 24000 | 330 |
| 625 | 20241211 | 094800 | 2259164050 | 23950 | 24100 | 24100 | 23950 | 1473 |
| 626 | 20241211 | 094700 | 2223757100 | 24150 | 24100 | 24200 | 24100 | 485 |
| 627 | 20241211 | 094600 | 2212049300 | 24100 | 24100 | 24150 | 24100 | 343 |
| 628 | 20241211 | 094500 | 2203776700 | 24100 | 24200 | 24200 | 24100 | 1188 |
| 629 | 20241211 | 094400 | 2175069200 | 24200 | 24250 | 24250 | 24200 | 610 |
| 630 | 20241211 | 094300 | 2160300900 | 24200 | 24350 | 24350 | 24200 | 1932 |
| 631 | 20241211 | 094200 | 2113392600 | 24350 | 24350 | 24350 | 24350 | 34 |
| 632 | 20241211 | 094100 | 2112564700 | 24350 | 24350 | 24350 | 24350 | 91 |
| 633 | 20241211 | 094000 | 2110348850 | 24300 | 24400 | 24400 | 24300 | 426 |
| 634 | 20241211 | 093900 | 2099982400 | 24400 | 24350 | 24450 | 24300 | 997 |
| 635 | 20241211 | 093800 | 2075693800 | 24400 | 24350 | 24450 | 24350 | 574 |
| 636 | 20241211 | 093700 | 2061695050 | 24350 | 24300 | 24400 | 24300 | 730 |
| 637 | 20241211 | 093600 | 2043942050 | 24300 | 24300 | 24400 | 24300 | 998 |
| 638 | 20241211 | 093500 | 2019644000 | 24300 | 24300 | 24300 | 24250 | 1098 |
| 639 | 20241211 | 093400 | 1993008300 | 24250 | 24350 | 24350 | 24250 | 1087 |
| 640 | 20241211 | 093300 | 1966573550 | 24350 | 24550 | 24550 | 24350 | 2283 |
| 641 | 20241211 | 093200 | 1910803250 | 24550 | 24600 | 24650 | 24450 | 4565 |
| 642 | 20241211 | 093100 | 1798762750 | 24550 | 24600 | 24650 | 24550 | 1725 |
| 643 | 20241211 | 093000 | 1756328000 | 24600 | 24550 | 24600 | 24500 | 454 |
| 644 | 20241211 | 092900 | 1745187250 | 24600 | 24600 | 24650 | 24550 | 2214 |
| 645 | 20241211 | 092800 | 1690775350 | 24550 | 24550 | 24600 | 24500 | 618 |
| 646 | 20241211 | 092700 | 1675583550 | 24500 | 24450 | 24600 | 24450 | 1310 |
| 647 | 20241211 | 092600 | 1643446050 | 24400 | 24450 | 24550 | 24350 | 3121 |
| 648 | 20241211 | 092500 | 1567151200 | 24500 | 24450 | 24800 | 24400 | 9709 |
| 649 | 20241211 | 092400 | 1329146650 | 24500 | 24350 | 24550 | 24350 | 4933 |
| 650 | 20241211 | 092300 | 1208362250 | 24400 | 24200 | 24500 | 24200 | 5463 |
| 651 | 20241211 | 092200 | 1075506250 | 24200 | 24050 | 24200 | 24050 | 1093 |
| 652 | 20241211 | 092100 | 1049137700 | 24100 | 24050 | 24100 | 24050 | 182 |
| 653 | 20241211 | 092000 | 1044758300 | 24050 | 24050 | 24050 | 24000 | 1299 |
| 654 | 20241211 | 091900 | 1013532050 | 24050 | 23950 | 24050 | 23950 | 566 |
| 655 | 20241211 | 091800 | 999941000 | 23950 | 23900 | 23950 | 23900 | 586 |
| 656 | 20241211 | 091700 | 985906550 | 23900 | 23900 | 23900 | 23900 | 867 |
| 657 | 20241211 | 091600 | 965185250 | 23950 | 23950 | 23950 | 23900 | 482 |
| 658 | 20241211 | 091500 | 953649800 | 23950 | 24050 | 24100 | 23950 | 6836 |
| 659 | 20241211 | 091400 | 789602800 | 24100 | 24050 | 24100 | 24000 | 1509 |
| 660 | 20241211 | 091300 | 753368000 | 24050 | 24000 | 24100 | 23950 | 3337 |
| 661 | 20241211 | 091200 | 673091900 | 23950 | 23900 | 24000 | 23900 | 1418 |
| 662 | 20241211 | 091100 | 639158200 | 23900 | 23900 | 23950 | 23900 | 1086 |
| 663 | 20241211 | 091000 | 613195000 | 23950 | 23850 | 24000 | 23850 | 4255 |
| 664 | 20241211 | 090900 | 511276700 | 23800 | 23550 | 23800 | 23550 | 1105 |
| 665 | 20241211 | 090800 | 485042000 | 23550 | 23700 | 23750 | 23450 | 2746 |
| 666 | 20241211 | 090700 | 420354600 | 23700 | 23650 | 23800 | 23650 | 1152 |
| 667 | 20241211 | 090600 | 393007850 | 23650 | 23550 | 23650 | 23500 | 878 |
| 668 | 20241211 | 090500 | 372326200 | 23550 | 23550 | 23600 | 23500 | 1063 |
| 669 | 20241211 | 090400 | 347291800 | 23550 | 23800 | 23800 | 23500 | 2503 |
| 670 | 20241211 | 090300 | 288213100 | 23700 | 23850 | 23950 | 23700 | 1496 |
| 671 | 20241211 | 090200 | 252578300 | 23850 | 23700 | 23950 | 23700 | 4016 |
| 672 | 20241211 | 090100 | 156913150 | 23700 | 23800 | 23850 | 23700 | 1543 |
| 673 | 20241211 | 090000 | 120225950 | 23800 | 23450 | 23800 | 23450 | 5089 |