36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 202000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 3 | 20241220 | 201900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20241220 | 201800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20241220 | 201700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20241220 | 201600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20241220 | 201500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20241220 | 201400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20241220 | 201300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20241220 | 201200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20241220 | 201100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20241220 | 201000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20241220 | 200900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20241220 | 200800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20241220 | 200700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20241220 | 200600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20241220 | 200500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20241220 | 200400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20241220 | 200300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20241220 | 200200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20241220 | 200100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20241220 | 200000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20241220 | 195900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20241220 | 195800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20241220 | 195700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20241220 | 195600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20241220 | 195500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20241220 | 195400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20241220 | 195300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20241220 | 195200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20241220 | 195100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20241220 | 195000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 33 | 20241220 | 194900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20241220 | 194800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20241220 | 194700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20241220 | 194600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20241220 | 194500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20241220 | 194400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20241220 | 194300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20241220 | 194200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20241220 | 194100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20241220 | 194000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20241220 | 193900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20241220 | 193800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20241220 | 193700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20241220 | 193600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20241220 | 193500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20241220 | 193400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20241220 | 193300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20241220 | 193200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20241220 | 193100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20241220 | 193000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20241220 | 192900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20241220 | 192800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20241220 | 192700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20241220 | 192600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20241220 | 192500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20241220 | 192400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20241220 | 192300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20241220 | 192200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20241220 | 192100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20241220 | 192000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 63 | 20241220 | 191900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20241220 | 191800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20241220 | 191700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20241220 | 191600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20241220 | 191500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20241220 | 191400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20241220 | 191300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20241220 | 191200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20241220 | 191100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20241220 | 191000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20241220 | 190900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20241220 | 190800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20241220 | 190700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20241220 | 190600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20241220 | 190500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20241220 | 190400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20241220 | 190300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20241220 | 190200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20241220 | 190100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20241220 | 190000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20241220 | 185900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20241220 | 185800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20241220 | 185700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20241220 | 185600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20241220 | 185500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20241220 | 185400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20241220 | 185300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20241220 | 185200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20241220 | 185100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20241220 | 185000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 93 | 20241220 | 184900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20241220 | 184800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20241220 | 184700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20241220 | 184600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20241220 | 184500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20241220 | 184400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20241220 | 184300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20241220 | 184200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20241220 | 184100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20241220 | 184000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20241220 | 183900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20241220 | 183800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20241220 | 183700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20241220 | 183600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20241220 | 183500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20241220 | 183400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20241220 | 183300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20241220 | 183200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20241220 | 183100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20241220 | 183000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20241220 | 182900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20241220 | 182800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20241220 | 182700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20241220 | 182600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20241220 | 182500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20241220 | 182400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20241220 | 182300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20241220 | 182200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20241220 | 182100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20241220 | 182000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 123 | 20241220 | 181900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20241220 | 181800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20241220 | 181700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20241220 | 181600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20241220 | 181500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20241220 | 181400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20241220 | 181300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20241220 | 181200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20241220 | 181100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20241220 | 181000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20241220 | 180900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20241220 | 180800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20241220 | 180700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20241220 | 180600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20241220 | 180500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20241220 | 180400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20241220 | 180300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20241220 | 180200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20241220 | 180100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20241220 | 180000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20241220 | 175900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20241220 | 175800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20241220 | 175700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20241220 | 175600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20241220 | 175500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20241220 | 175400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20241220 | 175300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20241220 | 175200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20241220 | 175100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20241220 | 175000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 153 | 20241220 | 174900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20241220 | 174800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20241220 | 174700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20241220 | 174600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20241220 | 174500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20241220 | 174400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20241220 | 174300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20241220 | 174200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20241220 | 174100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20241220 | 174000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20241220 | 173900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20241220 | 173800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20241220 | 173700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20241220 | 173600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20241220 | 173500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20241220 | 173400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20241220 | 173300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20241220 | 173200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20241220 | 173100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20241220 | 173000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20241220 | 172900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20241220 | 172800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20241220 | 172700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20241220 | 172600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20241220 | 172500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20241220 | 172400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20241220 | 172300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20241220 | 172200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20241220 | 172100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20241220 | 172000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 183 | 20241220 | 171900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20241220 | 171800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20241220 | 171700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20241220 | 171600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20241220 | 171500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20241220 | 171400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20241220 | 171300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20241220 | 171200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20241220 | 171100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20241220 | 171000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20241220 | 170900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20241220 | 170800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20241220 | 170700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20241220 | 170600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20241220 | 170500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20241220 | 170400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20241220 | 170300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20241220 | 170200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20241220 | 170100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20241220 | 170000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20241220 | 165900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20241220 | 165800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20241220 | 165700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20241220 | 165600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20241220 | 165500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20241220 | 165400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20241220 | 165300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20241220 | 165200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20241220 | 165100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20241220 | 165000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 213 | 20241220 | 164900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20241220 | 164800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20241220 | 164700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20241220 | 164600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20241220 | 164500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20241220 | 164400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20241220 | 164300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20241220 | 164200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20241220 | 164100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20241220 | 164000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20241220 | 163900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20241220 | 163800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20241220 | 163700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20241220 | 163600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20241220 | 163500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20241220 | 163400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20241220 | 163300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20241220 | 163200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20241220 | 163100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20241220 | 163000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20241220 | 162900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20241220 | 162800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20241220 | 162700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20241220 | 162600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20241220 | 162500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20241220 | 162400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20241220 | 162300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20241220 | 162200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20241220 | 162100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20241220 | 162000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 243 | 20241220 | 161900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20241220 | 161800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20241220 | 161700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20241220 | 161600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20241220 | 161500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20241220 | 161400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20241220 | 161300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20241220 | 161200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20241220 | 161100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20241220 | 161000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20241220 | 160900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20241220 | 160800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20241220 | 160700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20241220 | 160600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20241220 | 160500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20241220 | 160400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20241220 | 160300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20241220 | 160200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20241220 | 160100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 262 | 20241220 | 160000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 263 | 20241220 | 155900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 264 | 20241220 | 155800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 265 | 20241220 | 155700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 266 | 20241220 | 155600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 267 | 20241220 | 155500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 268 | 20241220 | 155400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 269 | 20241220 | 155300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 270 | 20241220 | 155200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 271 | 20241220 | 155100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 272 | 20241220 | 155000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 273 | 20241220 | 154900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 274 | 20241220 | 154800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 275 | 20241220 | 154700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 276 | 20241220 | 154600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20241220 | 154500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 278 | 20241220 | 154400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 279 | 20241220 | 154300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 280 | 20241220 | 154200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 281 | 20241220 | 154100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 282 | 20241220 | 154000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 283 | 20241220 | 153900 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 284 | 20241220 | 153800 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 285 | 20241220 | 153700 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 286 | 20241220 | 153600 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 287 | 20241220 | 153500 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 288 | 20241220 | 153400 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 289 | 20241220 | 153300 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 290 | 20241220 | 153200 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 291 | 20241220 | 153100 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 292 | 20241220 | 153000 | 3331097350 | 21250 | 21250 | 21250 | 21250 | 2319 |
| 293 | 20241220 | 152900 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 294 | 20241220 | 152800 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 295 | 20241220 | 152700 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 296 | 20241220 | 152600 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 297 | 20241220 | 152500 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 298 | 20241220 | 152400 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 299 | 20241220 | 152300 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 300 | 20241220 | 152200 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 301 | 20241220 | 152100 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 302 | 20241220 | 152000 | 3281818600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 303 | 20241220 | 151900 | 3281818600 | 21250 | 21000 | 21250 | 21000 | 238 |
| 304 | 20241220 | 151800 | 3276817500 | 21200 | 20950 | 21200 | 20950 | 479 |
| 305 | 20241220 | 151700 | 3266709600 | 20950 | 20950 | 20950 | 20950 | 20 |
| 306 | 20241220 | 151600 | 3266290600 | 20950 | 20950 | 20950 | 20950 | 14 |
| 307 | 20241220 | 151500 | 3265997300 | 20950 | 20950 | 21100 | 20950 | 44 |
| 308 | 20241220 | 151400 | 3265072050 | 20900 | 20900 | 20900 | 20900 | 112 |
| 309 | 20241220 | 151300 | 3262731250 | 20900 | 20900 | 21100 | 20900 | 66 |
| 310 | 20241220 | 151200 | 3261351650 | 20900 | 20800 | 20950 | 20800 | 238 |
| 311 | 20241220 | 151100 | 3256379150 | 20800 | 20800 | 20850 | 20800 | 298 |
| 312 | 20241220 | 151000 | 3250180250 | 20800 | 21050 | 21050 | 20800 | 830 |
| 313 | 20241220 | 150900 | 3232838850 | 21150 | 20900 | 21150 | 20900 | 195 |
| 314 | 20241220 | 150800 | 3228741900 | 20900 | 20900 | 21000 | 20900 | 215 |
| 315 | 20241220 | 150700 | 3224245300 | 20900 | 20950 | 21100 | 20900 | 269 |
| 316 | 20241220 | 150600 | 3218611550 | 20950 | 21100 | 21200 | 20950 | 281 |
| 317 | 20241220 | 150500 | 3212691850 | 21000 | 20950 | 21050 | 20950 | 250 |
| 318 | 20241220 | 150400 | 3207440500 | 20950 | 20950 | 21150 | 20950 | 188 |
| 319 | 20241220 | 150300 | 3203484650 | 21150 | 21100 | 21200 | 20900 | 488 |
| 320 | 20241220 | 150200 | 3193202800 | 21150 | 21000 | 21150 | 20850 | 2982 |
| 321 | 20241220 | 150100 | 3130603750 | 21000 | 21050 | 21200 | 21000 | 502 |
| 322 | 20241220 | 150000 | 3120020050 | 21200 | 21100 | 21200 | 21050 | 482 |
| 323 | 20241220 | 145900 | 3109835000 | 21100 | 21050 | 21100 | 21050 | 283 |
| 324 | 20241220 | 145800 | 3103870400 | 21200 | 21050 | 21200 | 21050 | 242 |
| 325 | 20241220 | 145700 | 3098767250 | 21200 | 21050 | 21200 | 21050 | 293 |
| 326 | 20241220 | 145600 | 3092575000 | 21050 | 21050 | 21200 | 21050 | 260 |
| 327 | 20241220 | 145500 | 3087079850 | 21050 | 21050 | 21100 | 21050 | 222 |
| 328 | 20241220 | 145400 | 3082398650 | 21100 | 21050 | 21200 | 21050 | 364 |
| 329 | 20241220 | 145300 | 3074700950 | 21050 | 21050 | 21150 | 21050 | 275 |
| 330 | 20241220 | 145200 | 3068902000 | 21050 | 21100 | 21200 | 21050 | 255 |
| 331 | 20241220 | 145100 | 3063519100 | 21200 | 21100 | 21200 | 21050 | 251 |
| 332 | 20241220 | 145000 | 3058213850 | 21100 | 21050 | 21100 | 21050 | 165 |
| 333 | 20241220 | 144900 | 3054737950 | 21150 | 21150 | 21200 | 21050 | 183 |
| 334 | 20241220 | 144800 | 3050873050 | 21150 | 21100 | 21200 | 21050 | 454 |
| 335 | 20241220 | 144700 | 3041273100 | 21100 | 21100 | 21200 | 21100 | 309 |
| 336 | 20241220 | 144600 | 3034742650 | 21100 | 21100 | 21150 | 21100 | 220 |
| 337 | 20241220 | 144500 | 3030094700 | 21100 | 21100 | 21250 | 21050 | 336 |
| 338 | 20241220 | 144400 | 3022973150 | 21100 | 21100 | 21200 | 21050 | 334 |
| 339 | 20241220 | 144300 | 3015918200 | 21100 | 21150 | 21150 | 21100 | 191 |
| 340 | 20241220 | 144200 | 3011880300 | 21250 | 21100 | 21250 | 21100 | 277 |
| 341 | 20241220 | 144100 | 3006007550 | 21100 | 21150 | 21200 | 21100 | 335 |
| 342 | 20241220 | 144000 | 2998919800 | 21200 | 21150 | 21200 | 21150 | 397 |
| 343 | 20241220 | 143900 | 2990516050 | 21150 | 21150 | 21200 | 21150 | 267 |
| 344 | 20241220 | 143800 | 2984862950 | 21150 | 21150 | 21200 | 21100 | 331 |
| 345 | 20241220 | 143700 | 2977854600 | 21150 | 21250 | 21250 | 21100 | 263 |
| 346 | 20241220 | 143600 | 2972298650 | 21250 | 21100 | 21250 | 21100 | 356 |
| 347 | 20241220 | 143500 | 2964756550 | 21200 | 21100 | 21200 | 21100 | 308 |
| 348 | 20241220 | 143400 | 2958248350 | 21100 | 21100 | 21200 | 21100 | 181 |
| 349 | 20241220 | 143300 | 2954419800 | 21100 | 21150 | 21300 | 21100 | 434 |
| 350 | 20241220 | 143200 | 2945213350 | 21150 | 21100 | 21200 | 21100 | 209 |
| 351 | 20241220 | 143100 | 2940793650 | 21100 | 21100 | 21200 | 21100 | 192 |
| 352 | 20241220 | 143000 | 2936731650 | 21250 | 21250 | 21300 | 21250 | 490 |
| 353 | 20241220 | 142900 | 2926305350 | 21250 | 21300 | 21350 | 21250 | 207 |
| 354 | 20241220 | 142800 | 2921898650 | 21300 | 21250 | 21400 | 21250 | 163 |
| 355 | 20241220 | 142700 | 2918424900 | 21250 | 21350 | 21400 | 21250 | 380 |
| 356 | 20241220 | 142600 | 2910315050 | 21350 | 21350 | 21400 | 21250 | 94 |
| 357 | 20241220 | 142500 | 2908309300 | 21350 | 21250 | 21400 | 21250 | 476 |
| 358 | 20241220 | 142400 | 2898159450 | 21250 | 21200 | 21300 | 21050 | 930 |
| 359 | 20241220 | 142300 | 2878394400 | 21250 | 21100 | 21250 | 21050 | 573 |
| 360 | 20241220 | 142200 | 2866268750 | 21100 | 21000 | 21150 | 21000 | 214 |
| 361 | 20241220 | 142100 | 2861752800 | 21000 | 21100 | 21150 | 21000 | 461 |
| 362 | 20241220 | 142000 | 2852033100 | 21100 | 21100 | 21150 | 21100 | 295 |
| 363 | 20241220 | 141900 | 2845802250 | 21100 | 21050 | 21150 | 21000 | 373 |
| 364 | 20241220 | 141800 | 2837938150 | 21050 | 21050 | 21150 | 21000 | 347 |
| 365 | 20241220 | 141700 | 2830624550 | 21050 | 21050 | 21150 | 21000 | 165 |
| 366 | 20241220 | 141600 | 2827143900 | 21050 | 20950 | 21050 | 20950 | 283 |
| 367 | 20241220 | 141500 | 2821207100 | 21000 | 21050 | 21050 | 20950 | 784 |
| 368 | 20241220 | 141400 | 2804747750 | 21050 | 21050 | 21050 | 21000 | 99 |
| 369 | 20241220 | 141300 | 2802664800 | 21050 | 21050 | 21100 | 21050 | 218 |
| 370 | 20241220 | 141200 | 2798071750 | 21050 | 21100 | 21150 | 21050 | 493 |
| 371 | 20241220 | 141100 | 2787679050 | 21100 | 21100 | 21150 | 21100 | 260 |
| 372 | 20241220 | 141000 | 2782187800 | 21100 | 21100 | 21150 | 21100 | 765 |
| 373 | 20241220 | 140900 | 2766042550 | 21100 | 21150 | 21200 | 21100 | 790 |
| 374 | 20241220 | 140800 | 2749345250 | 21150 | 21150 | 21200 | 21150 | 160 |
| 375 | 20241220 | 140700 | 2745955400 | 21150 | 21150 | 21250 | 21150 | 261 |
| 376 | 20241220 | 140600 | 2740427400 | 21150 | 21200 | 21250 | 21150 | 185 |
| 377 | 20241220 | 140500 | 2736502900 | 21250 | 21200 | 21250 | 21150 | 372 |
| 378 | 20241220 | 140400 | 2728615050 | 21200 | 21250 | 21250 | 21150 | 201 |
| 379 | 20241220 | 140300 | 2724359700 | 21250 | 21250 | 21300 | 21200 | 142 |
| 380 | 20241220 | 140200 | 2721343800 | 21300 | 21200 | 21350 | 21200 | 178 |
| 381 | 20241220 | 140100 | 2717559800 | 21300 | 21250 | 21350 | 21150 | 214 |
| 382 | 20241220 | 140000 | 2713024200 | 21300 | 21150 | 21350 | 21150 | 233 |
| 383 | 20241220 | 135900 | 2708085600 | 21150 | 21150 | 21150 | 21150 | 119 |
| 384 | 20241220 | 135800 | 2705568750 | 21150 | 21200 | 21200 | 21150 | 180 |
| 385 | 20241220 | 135700 | 2701760150 | 21200 | 21200 | 21350 | 21200 | 354 |
| 386 | 20241220 | 135600 | 2694246250 | 21200 | 21200 | 21250 | 21200 | 252 |
| 387 | 20241220 | 135500 | 2688902650 | 21200 | 21200 | 21250 | 21200 | 86 |
| 388 | 20241220 | 135400 | 2687079150 | 21200 | 21200 | 21350 | 21200 | 183 |
| 389 | 20241220 | 135300 | 2683190150 | 21250 | 21300 | 21300 | 21200 | 153 |
| 390 | 20241220 | 135200 | 2679942650 | 21200 | 21250 | 21250 | 21200 | 400 |
| 391 | 20241220 | 135100 | 2671454050 | 21250 | 21250 | 21350 | 21250 | 189 |
| 392 | 20241220 | 135000 | 2667432650 | 21250 | 21300 | 21300 | 21250 | 159 |
| 393 | 20241220 | 134900 | 2664052200 | 21300 | 21250 | 21300 | 21250 | 216 |
| 394 | 20241220 | 134800 | 2659456300 | 21300 | 21250 | 21350 | 21250 | 267 |
| 395 | 20241220 | 134700 | 2653773300 | 21300 | 21250 | 21300 | 21250 | 495 |
| 396 | 20241220 | 134600 | 2643252050 | 21300 | 21250 | 21300 | 21250 | 232 |
| 397 | 20241220 | 134500 | 2638312800 | 21250 | 21250 | 21350 | 21250 | 647 |
| 398 | 20241220 | 134400 | 2624544050 | 21250 | 21300 | 21300 | 21250 | 1268 |
| 399 | 20241220 | 134300 | 2597552300 | 21350 | 21300 | 21350 | 21300 | 336 |
| 400 | 20241220 | 134200 | 2590379750 | 21300 | 21350 | 21450 | 21300 | 2239 |
| 401 | 20241220 | 134100 | 2542633500 | 21400 | 21350 | 21400 | 21350 | 294 |
| 402 | 20241220 | 134000 | 2536355850 | 21400 | 21450 | 21450 | 21350 | 114 |
| 403 | 20241220 | 133900 | 2533921550 | 21500 | 21350 | 21500 | 21350 | 106 |
| 404 | 20241220 | 133800 | 2531650350 | 21350 | 21400 | 21450 | 21350 | 214 |
| 405 | 20241220 | 133700 | 2527079650 | 21400 | 21350 | 21500 | 21350 | 377 |
| 406 | 20241220 | 133600 | 2519026050 | 21450 | 21400 | 21450 | 21350 | 184 |
| 407 | 20241220 | 133500 | 2515086300 | 21400 | 21400 | 21400 | 21400 | 121 |
| 408 | 20241220 | 133400 | 2512496900 | 21400 | 21350 | 21400 | 21350 | 276 |
| 409 | 20241220 | 133300 | 2506594550 | 21350 | 21350 | 21450 | 21350 | 283 |
| 410 | 20241220 | 133200 | 2500543400 | 21400 | 21450 | 21450 | 21400 | 126 |
| 411 | 20241220 | 133100 | 2497841300 | 21450 | 21500 | 21500 | 21450 | 98 |
| 412 | 20241220 | 133000 | 2495738850 | 21550 | 21450 | 21550 | 21450 | 109 |
| 413 | 20241220 | 132900 | 2493394400 | 21450 | 21500 | 21500 | 21450 | 177 |
| 414 | 20241220 | 132800 | 2489591150 | 21500 | 21400 | 21550 | 21350 | 932 |
| 415 | 20241220 | 132700 | 2469589650 | 21400 | 21350 | 21450 | 21350 | 656 |
| 416 | 20241220 | 132600 | 2455577750 | 21350 | 21350 | 21350 | 21350 | 394 |
| 417 | 20241220 | 132500 | 2447165850 | 21350 | 21350 | 21350 | 21350 | 363 |
| 418 | 20241220 | 132400 | 2439415800 | 21350 | 21350 | 21450 | 21350 | 188 |
| 419 | 20241220 | 132300 | 2435395300 | 21350 | 21350 | 21450 | 21350 | 180 |
| 420 | 20241220 | 132200 | 2431542500 | 21350 | 21500 | 21500 | 21350 | 1192 |
| 421 | 20241220 | 132100 | 2405957450 | 21500 | 21500 | 21550 | 21500 | 228 |
| 422 | 20241220 | 132000 | 2401051900 | 21500 | 21500 | 21550 | 21500 | 317 |
| 423 | 20241220 | 131900 | 2394234900 | 21500 | 21550 | 21550 | 21500 | 724 |
| 424 | 20241220 | 131800 | 2378636500 | 21550 | 21500 | 21600 | 21500 | 129 |
| 425 | 20241220 | 131700 | 2375856150 | 21500 | 21550 | 21600 | 21500 | 834 |
| 426 | 20241220 | 131600 | 2357885550 | 21550 | 21650 | 21650 | 21550 | 1000 |
| 427 | 20241220 | 131500 | 2336289250 | 21750 | 21600 | 21750 | 21600 | 93 |
| 428 | 20241220 | 131400 | 2334274350 | 21600 | 21600 | 21650 | 21600 | 487 |
| 429 | 20241220 | 131300 | 2323753600 | 21650 | 21800 | 21950 | 21650 | 1141 |
| 430 | 20241220 | 131200 | 2298964250 | 21950 | 21800 | 21950 | 21800 | 590 |
| 431 | 20241220 | 131100 | 2286082150 | 21800 | 21950 | 21950 | 21800 | 709 |
| 432 | 20241220 | 131000 | 2270616950 | 21850 | 21850 | 21850 | 21850 | 8 |
| 433 | 20241220 | 130900 | 2270442150 | 22000 | 21850 | 22000 | 21850 | 177 |
| 434 | 20241220 | 130800 | 2266566950 | 21850 | 21850 | 21850 | 21850 | 18 |
| 435 | 20241220 | 130700 | 2266173650 | 22000 | 21850 | 22000 | 21850 | 44 |
| 436 | 20241220 | 130600 | 2265206850 | 22000 | 21850 | 22000 | 21850 | 216 |
| 437 | 20241220 | 130500 | 2260476300 | 21850 | 21850 | 21850 | 21850 | 39 |
| 438 | 20241220 | 130400 | 2259624150 | 21850 | 21850 | 21850 | 21850 | 6 |
| 439 | 20241220 | 130300 | 2259493050 | 21850 | 21850 | 21950 | 21850 | 86 |
| 440 | 20241220 | 130200 | 2257609150 | 21850 | 21850 | 21850 | 21850 | 154 |
| 441 | 20241220 | 130100 | 2254244250 | 22000 | 21850 | 22000 | 21850 | 63 |
| 442 | 20241220 | 130000 | 2252860400 | 21850 | 21850 | 22000 | 21850 | 79 |
| 443 | 20241220 | 125900 | 2251124600 | 21900 | 21850 | 21900 | 21850 | 14 |
| 444 | 20241220 | 125800 | 2250818400 | 21850 | 21850 | 21850 | 21850 | 12 |
| 445 | 20241220 | 125700 | 2250556200 | 21850 | 21900 | 22000 | 21850 | 1148 |
| 446 | 20241220 | 125600 | 2225393950 | 21900 | 21900 | 21900 | 21900 | 23 |
| 447 | 20241220 | 125500 | 2224890250 | 21900 | 21900 | 21900 | 21900 | 5 |
| 448 | 20241220 | 125400 | 2224780750 | 22000 | 21900 | 22050 | 21900 | 120 |
| 449 | 20241220 | 125300 | 2222137300 | 21950 | 21900 | 21950 | 21900 | 20 |
| 450 | 20241220 | 125200 | 2221699250 | 21950 | 21900 | 21950 | 21900 | 25 |
| 451 | 20241220 | 125100 | 2221150750 | 21900 | 21950 | 21950 | 21900 | 270 |
| 452 | 20241220 | 125000 | 2215229750 | 22050 | 21950 | 22050 | 21950 | 111 |
| 453 | 20241220 | 124900 | 2212787700 | 22000 | 21950 | 22050 | 21950 | 68 |
| 454 | 20241220 | 124800 | 2211288800 | 22100 | 21950 | 22100 | 21950 | 148 |
| 455 | 20241220 | 124700 | 2208027100 | 22050 | 21950 | 22050 | 21950 | 54 |
| 456 | 20241220 | 124600 | 2206837800 | 21950 | 21950 | 22050 | 21950 | 127 |
| 457 | 20241220 | 124500 | 2204046800 | 21950 | 21950 | 22050 | 21950 | 155 |
| 458 | 20241220 | 124400 | 2200630850 | 22000 | 21950 | 22000 | 21950 | 55 |
| 459 | 20241220 | 124300 | 2199420950 | 21950 | 21950 | 22000 | 21950 | 73 |
| 460 | 20241220 | 124200 | 2197816050 | 21950 | 22050 | 22050 | 21950 | 161 |
| 461 | 20241220 | 124100 | 2194268200 | 22050 | 22000 | 22050 | 22000 | 32 |
| 462 | 20241220 | 124000 | 2193562700 | 22000 | 21950 | 22000 | 21950 | 42 |
| 463 | 20241220 | 123900 | 2192639650 | 22050 | 22000 | 22050 | 22000 | 192 |
| 464 | 20241220 | 123800 | 2188406450 | 22050 | 21950 | 22050 | 21950 | 25 |
| 465 | 20241220 | 123700 | 2187857000 | 22000 | 21950 | 22000 | 21950 | 56 |
| 466 | 20241220 | 123600 | 2186625400 | 22050 | 21950 | 22050 | 21950 | 125 |
| 467 | 20241220 | 123500 | 2183872000 | 21950 | 22000 | 22100 | 21950 | 56 |
| 468 | 20241220 | 123400 | 2182635250 | 22100 | 21950 | 22100 | 21950 | 143 |
| 469 | 20241220 | 123300 | 2179481400 | 21950 | 21950 | 22050 | 21950 | 63 |
| 470 | 20241220 | 123200 | 2178092750 | 21950 | 21950 | 22050 | 21950 | 73 |
| 471 | 20241220 | 123100 | 2176487000 | 22000 | 22050 | 22050 | 21950 | 75 |
| 472 | 20241220 | 123000 | 2174834050 | 21950 | 22050 | 22050 | 21950 | 13 |
| 473 | 20241220 | 122900 | 2174548600 | 22050 | 21950 | 22050 | 21950 | 307 |
| 474 | 20241220 | 122800 | 2167792550 | 22150 | 21950 | 22150 | 21950 | 102 |
| 475 | 20241220 | 122700 | 2165536850 | 22150 | 21950 | 22150 | 21950 | 53 |
| 476 | 20241220 | 122600 | 2164363300 | 22200 | 21950 | 22200 | 21950 | 78 |
| 477 | 20241220 | 122500 | 2162645200 | 21950 | 21950 | 22050 | 21950 | 83 |
| 478 | 20241220 | 122400 | 2160818050 | 22100 | 21950 | 22100 | 21950 | 65 |
| 479 | 20241220 | 122300 | 2159386150 | 21950 | 21950 | 22100 | 21950 | 64 |
| 480 | 20241220 | 122200 | 2157976800 | 22100 | 21950 | 22100 | 21950 | 49 |
| 481 | 20241220 | 122100 | 2156894650 | 21950 | 21950 | 22100 | 21950 | 67 |
| 482 | 20241220 | 122000 | 2155417750 | 21950 | 21950 | 22200 | 21950 | 89 |
| 483 | 20241220 | 121900 | 2153456650 | 22000 | 22000 | 22000 | 22000 | 23 |
| 484 | 20241220 | 121800 | 2152950650 | 22000 | 21900 | 22000 | 21900 | 70 |
| 485 | 20241220 | 121700 | 2151412000 | 22100 | 22050 | 22100 | 21900 | 66 |
| 486 | 20241220 | 121600 | 2149955250 | 22000 | 21900 | 22000 | 21900 | 56 |
| 487 | 20241220 | 121500 | 2148723550 | 22000 | 21850 | 22000 | 21850 | 102 |
| 488 | 20241220 | 121400 | 2146489250 | 22000 | 22000 | 22000 | 21950 | 700 |
| 489 | 20241220 | 121300 | 2131089750 | 22000 | 22000 | 22100 | 22000 | 588 |
| 490 | 20241220 | 121200 | 2118146100 | 22000 | 22000 | 22050 | 22000 | 560 |
| 491 | 20241220 | 121100 | 2105822800 | 22000 | 22000 | 22100 | 22000 | 74 |
| 492 | 20241220 | 121000 | 2104188800 | 22000 | 22000 | 22100 | 22000 | 55 |
| 493 | 20241220 | 120900 | 2102974800 | 22000 | 22000 | 22000 | 22000 | 9 |
| 494 | 20241220 | 120800 | 2102776800 | 22050 | 22000 | 22050 | 22000 | 251 |
| 495 | 20241220 | 120700 | 2097251300 | 22000 | 22000 | 22050 | 22000 | 68 |
| 496 | 20241220 | 120600 | 2095752350 | 22050 | 22000 | 22050 | 22000 | 64 |
| 497 | 20241220 | 120500 | 2094341550 | 22050 | 22000 | 22050 | 22000 | 63 |
| 498 | 20241220 | 120400 | 2092953300 | 22000 | 22050 | 22100 | 22000 | 77 |
| 499 | 20241220 | 120300 | 2091252700 | 22100 | 22050 | 22100 | 22000 | 720 |
| 500 | 20241220 | 120200 | 2075403850 | 22100 | 22150 | 22150 | 22050 | 528 |
| 501 | 20241220 | 120100 | 2063735550 | 22150 | 22150 | 22250 | 22150 | 65 |
| 502 | 20241220 | 120000 | 2062290200 | 22100 | 22200 | 22250 | 22100 | 226 |
| 503 | 20241220 | 115900 | 2057272050 | 22200 | 22200 | 22250 | 22100 | 603 |
| 504 | 20241220 | 115800 | 2043899950 | 22200 | 22300 | 22350 | 22200 | 1802 |
| 505 | 20241220 | 115700 | 2003811400 | 22400 | 22450 | 22500 | 22300 | 2115 |
| 506 | 20241220 | 115600 | 1956402550 | 22450 | 22400 | 22450 | 22400 | 448 |
| 507 | 20241220 | 115500 | 1946345200 | 22450 | 22400 | 22500 | 22400 | 401 |
| 508 | 20241220 | 115400 | 1937342550 | 22400 | 22350 | 22400 | 22350 | 455 |
| 509 | 20241220 | 115300 | 1927152350 | 22350 | 22350 | 22400 | 22350 | 586 |
| 510 | 20241220 | 115200 | 1914029050 | 22350 | 22300 | 22400 | 22300 | 663 |
| 511 | 20241220 | 115100 | 1899197050 | 22300 | 22250 | 22300 | 22250 | 404 |
| 512 | 20241220 | 115000 | 1890187950 | 22300 | 22300 | 22300 | 22200 | 384 |
| 513 | 20241220 | 114900 | 1881626250 | 22400 | 22200 | 22400 | 22200 | 737 |
| 514 | 20241220 | 114800 | 1865150150 | 22300 | 22150 | 22300 | 22150 | 447 |
| 515 | 20241220 | 114700 | 1855182350 | 22150 | 22300 | 22300 | 22150 | 304 |
| 516 | 20241220 | 114600 | 1848422700 | 22200 | 22250 | 22300 | 22200 | 697 |
| 517 | 20241220 | 114500 | 1832933250 | 22250 | 22200 | 22350 | 22200 | 237 |
| 518 | 20241220 | 114400 | 1827648700 | 22350 | 22250 | 22350 | 22200 | 81 |
| 519 | 20241220 | 114300 | 1825839500 | 22250 | 22200 | 22350 | 22200 | 359 |
| 520 | 20241220 | 114200 | 1817831050 | 22350 | 22200 | 22350 | 22200 | 345 |
| 521 | 20241220 | 114100 | 1810122250 | 22350 | 22150 | 22350 | 22150 | 355 |
| 522 | 20241220 | 114000 | 1802217800 | 22300 | 22200 | 22300 | 22150 | 832 |
| 523 | 20241220 | 113900 | 1783733900 | 22200 | 22250 | 22300 | 22200 | 958 |
| 524 | 20241220 | 113800 | 1762400650 | 22250 | 22250 | 22350 | 22250 | 277 |
| 525 | 20241220 | 113700 | 1756211600 | 22250 | 22250 | 22300 | 22250 | 336 |
| 526 | 20241220 | 113600 | 1748719700 | 22250 | 22250 | 22300 | 22250 | 804 |
| 527 | 20241220 | 113500 | 1730811050 | 22300 | 22200 | 22300 | 22200 | 296 |
| 528 | 20241220 | 113400 | 1724211050 | 22300 | 22200 | 22300 | 22200 | 63 |
| 529 | 20241220 | 113300 | 1722806350 | 22300 | 22350 | 22350 | 22200 | 664 |
| 530 | 20241220 | 113200 | 1707992600 | 22350 | 22400 | 22400 | 22300 | 375 |
| 531 | 20241220 | 113100 | 1699596900 | 22350 | 22300 | 22400 | 22250 | 188 |
| 532 | 20241220 | 113000 | 1695403750 | 22350 | 22200 | 22350 | 22200 | 338 |
| 533 | 20241220 | 112900 | 1687851850 | 22400 | 22200 | 22400 | 22200 | 392 |
| 534 | 20241220 | 112800 | 1679098000 | 22350 | 22150 | 22350 | 22150 | 294 |
| 535 | 20241220 | 112700 | 1672531600 | 22100 | 22250 | 22400 | 22100 | 958 |
| 536 | 20241220 | 112600 | 1651229300 | 22250 | 22250 | 22300 | 22250 | 851 |
| 537 | 20241220 | 112500 | 1632257300 | 22250 | 22250 | 22300 | 22250 | 320 |
| 538 | 20241220 | 112400 | 1625125050 | 22250 | 22100 | 22300 | 22100 | 978 |
| 539 | 20241220 | 112300 | 1603393300 | 22200 | 22100 | 22200 | 22100 | 64 |
| 540 | 20241220 | 112200 | 1601972700 | 22100 | 22100 | 22250 | 22100 | 364 |
| 541 | 20241220 | 112100 | 1593889200 | 22250 | 22150 | 22250 | 22050 | 264 |
| 542 | 20241220 | 112000 | 1588021900 | 22250 | 22100 | 22250 | 22050 | 502 |
| 543 | 20241220 | 111900 | 1576888550 | 22150 | 22100 | 22200 | 22100 | 732 |
| 544 | 20241220 | 111800 | 1560642700 | 22100 | 22050 | 22150 | 22000 | 136 |
| 545 | 20241220 | 111700 | 1557636900 | 22050 | 22000 | 22150 | 22000 | 284 |
| 546 | 20241220 | 111600 | 1551347600 | 22000 | 21950 | 22150 | 21950 | 435 |
| 547 | 20241220 | 111500 | 1541738000 | 22100 | 21850 | 22100 | 21850 | 309 |
| 548 | 20241220 | 111400 | 1534927800 | 22000 | 21800 | 22000 | 21800 | 220 |
| 549 | 20241220 | 111300 | 1530088200 | 22000 | 21950 | 22000 | 21750 | 417 |
| 550 | 20241220 | 111200 | 1520915850 | 21950 | 21900 | 21950 | 21800 | 96 |
| 551 | 20241220 | 111100 | 1518820000 | 21800 | 22000 | 22100 | 21800 | 273 |
| 552 | 20241220 | 111000 | 1512807050 | 22000 | 21650 | 22000 | 21650 | 369 |
| 553 | 20241220 | 110900 | 1504705000 | 21750 | 21700 | 22000 | 21700 | 408 |
| 554 | 20241220 | 110800 | 1495768550 | 21900 | 21650 | 21900 | 21650 | 264 |
| 555 | 20241220 | 110700 | 1489988450 | 21950 | 21650 | 21950 | 21650 | 346 |
| 556 | 20241220 | 110600 | 1482409200 | 21900 | 21600 | 21900 | 21500 | 424 |
| 557 | 20241220 | 110500 | 1473163500 | 21550 | 21500 | 21700 | 21500 | 772 |
| 558 | 20241220 | 110400 | 1456416100 | 21500 | 21550 | 21700 | 21500 | 375 |
| 559 | 20241220 | 110300 | 1448290050 | 21700 | 21450 | 21700 | 21450 | 698 |
| 560 | 20241220 | 110200 | 1433226150 | 21400 | 21450 | 21500 | 21350 | 274 |
| 561 | 20241220 | 110100 | 1427345750 | 21450 | 21350 | 21450 | 21350 | 168 |
| 562 | 20241220 | 110000 | 1423745050 | 21450 | 21350 | 21450 | 21350 | 144 |
| 563 | 20241220 | 105900 | 1420666750 | 21400 | 21400 | 21450 | 21400 | 735 |
| 564 | 20241220 | 105800 | 1404935050 | 21450 | 21400 | 21450 | 21400 | 122 |
| 565 | 20241220 | 105700 | 1402321050 | 21400 | 21400 | 21450 | 21400 | 99 |
| 566 | 20241220 | 105600 | 1400199750 | 21400 | 21400 | 21450 | 21400 | 694 |
| 567 | 20241220 | 105500 | 1385345200 | 21450 | 21400 | 21450 | 21400 | 47 |
| 568 | 20241220 | 105400 | 1384337150 | 21400 | 21400 | 21450 | 21400 | 204 |
| 569 | 20241220 | 105300 | 1379968100 | 21400 | 21450 | 21450 | 21400 | 79 |
| 570 | 20241220 | 105200 | 1378275600 | 21400 | 21400 | 21500 | 21400 | 147 |
| 571 | 20241220 | 105100 | 1375123800 | 21400 | 21400 | 21400 | 21400 | 1192 |
| 572 | 20241220 | 105000 | 1349615000 | 21450 | 21350 | 21450 | 21350 | 110 |
| 573 | 20241220 | 104900 | 1347258400 | 21350 | 21350 | 21400 | 21350 | 537 |
| 574 | 20241220 | 104800 | 1335790000 | 21350 | 21350 | 21400 | 21350 | 49 |
| 575 | 20241220 | 104700 | 1334741850 | 21350 | 21400 | 21450 | 21350 | 1262 |
| 576 | 20241220 | 104600 | 1307788200 | 21400 | 21450 | 21500 | 21400 | 329 |
| 577 | 20241220 | 104500 | 1300742550 | 21400 | 21500 | 21700 | 21400 | 2154 |
| 578 | 20241220 | 104400 | 1254584600 | 21500 | 21500 | 21550 | 21500 | 75 |
| 579 | 20241220 | 104300 | 1252969300 | 21500 | 21550 | 21650 | 21500 | 104 |
| 580 | 20241220 | 104200 | 1250724050 | 21600 | 21550 | 21650 | 21550 | 79 |
| 581 | 20241220 | 104100 | 1249015200 | 21550 | 21600 | 21600 | 21550 | 109 |
| 582 | 20241220 | 104000 | 1246663750 | 21600 | 21550 | 21600 | 21550 | 25 |
| 583 | 20241220 | 103900 | 1246124150 | 21550 | 21600 | 21600 | 21550 | 67 |
| 584 | 20241220 | 103800 | 1244677350 | 21750 | 21600 | 21750 | 21600 | 83 |
| 585 | 20241220 | 103700 | 1242878500 | 21600 | 21550 | 21600 | 21550 | 101 |
| 586 | 20241220 | 103600 | 1240700300 | 21600 | 21500 | 21600 | 21500 | 71 |
| 587 | 20241220 | 103500 | 1239167500 | 21500 | 21550 | 21650 | 21500 | 118 |
| 588 | 20241220 | 103400 | 1236623250 | 21550 | 21500 | 21750 | 21500 | 97 |
| 589 | 20241220 | 103300 | 1234519850 | 21550 | 21550 | 21700 | 21550 | 101 |
| 590 | 20241220 | 103200 | 1232337750 | 21750 | 21550 | 21750 | 21550 | 74 |
| 591 | 20241220 | 103100 | 1230728650 | 21550 | 21500 | 21800 | 21500 | 285 |
| 592 | 20241220 | 103000 | 1224541350 | 21550 | 21700 | 22000 | 21550 | 2287 |
| 593 | 20241220 | 102900 | 1174873550 | 21700 | 21550 | 21950 | 21550 | 694 |
| 594 | 20241220 | 102800 | 1159731700 | 21600 | 21550 | 21650 | 21550 | 86 |
| 595 | 20241220 | 102700 | 1157871350 | 21600 | 21400 | 21600 | 21400 | 132 |
| 596 | 20241220 | 102600 | 1155031950 | 21400 | 21400 | 21550 | 21400 | 88 |
| 597 | 20241220 | 102500 | 1153143050 | 21500 | 21400 | 21500 | 21400 | 162 |
| 598 | 20241220 | 102400 | 1149666500 | 21400 | 21400 | 21500 | 21400 | 1583 |
| 599 | 20241220 | 102300 | 1115785000 | 21400 | 21400 | 21500 | 21400 | 118 |
| 600 | 20241220 | 102200 | 1113255400 | 21500 | 21400 | 21500 | 21400 | 79 |
| 601 | 20241220 | 102100 | 1111561250 | 21400 | 21400 | 21500 | 21400 | 150 |
| 602 | 20241220 | 102000 | 1108346650 | 21400 | 21450 | 21500 | 21400 | 2453 |
| 603 | 20241220 | 101900 | 1055825700 | 21500 | 21450 | 21500 | 21450 | 190 |
| 604 | 20241220 | 101800 | 1051744050 | 21450 | 21500 | 21500 | 21450 | 379 |
| 605 | 20241220 | 101700 | 1043596150 | 21700 | 21500 | 21700 | 21500 | 131 |
| 606 | 20241220 | 101600 | 1040767150 | 21500 | 21500 | 21650 | 21500 | 278 |
| 607 | 20241220 | 101500 | 1034783850 | 21500 | 21500 | 21650 | 21500 | 82 |
| 608 | 20241220 | 101400 | 1033011250 | 21500 | 21650 | 21700 | 21500 | 174 |
| 609 | 20241220 | 101300 | 1029250000 | 21650 | 21650 | 21700 | 21650 | 79 |
| 610 | 20241220 | 101200 | 1027536500 | 21650 | 21600 | 21700 | 21600 | 117 |
| 611 | 20241220 | 101100 | 1025001050 | 21700 | 21500 | 21700 | 21500 | 49 |
| 612 | 20241220 | 101000 | 1023940050 | 21450 | 21450 | 21650 | 21450 | 140 |
| 613 | 20241220 | 100900 | 1020925250 | 21450 | 21450 | 21500 | 21450 | 433 |
| 614 | 20241220 | 100800 | 1011636400 | 21650 | 21450 | 21650 | 21450 | 127 |
| 615 | 20241220 | 100700 | 1008901650 | 21600 | 21500 | 21700 | 21500 | 102 |
| 616 | 20241220 | 100600 | 1006695200 | 21500 | 21500 | 21500 | 21400 | 923 |
| 617 | 20241220 | 100500 | 986911900 | 21550 | 21500 | 21550 | 21500 | 71 |
| 618 | 20241220 | 100400 | 985382850 | 21500 | 21600 | 21650 | 21500 | 930 |
| 619 | 20241220 | 100300 | 965306150 | 21600 | 21600 | 21750 | 21600 | 151 |
| 620 | 20241220 | 100200 | 962035750 | 21600 | 21650 | 21750 | 21600 | 290 |
| 621 | 20241220 | 100100 | 955756600 | 21650 | 21600 | 21750 | 21600 | 104 |
| 622 | 20241220 | 100000 | 953504700 | 21600 | 21600 | 21650 | 21600 | 371 |
| 623 | 20241220 | 095900 | 945488350 | 21600 | 21600 | 21650 | 21600 | 1516 |
| 624 | 20241220 | 095800 | 912739400 | 21650 | 21600 | 21650 | 21600 | 159 |
| 625 | 20241220 | 095700 | 909301400 | 21600 | 21700 | 21750 | 21600 | 521 |
| 626 | 20241220 | 095600 | 898003050 | 21850 | 21700 | 21850 | 21700 | 273 |
| 627 | 20241220 | 095500 | 892072750 | 21900 | 21750 | 21900 | 21650 | 360 |
| 628 | 20241220 | 095400 | 884255500 | 21950 | 21800 | 21950 | 21800 | 143 |
| 629 | 20241220 | 095300 | 881130450 | 21800 | 21800 | 22000 | 21800 | 296 |
| 630 | 20241220 | 095200 | 874665800 | 21800 | 21900 | 21950 | 21800 | 1718 |
| 631 | 20241220 | 095100 | 837049250 | 21900 | 21900 | 22000 | 21900 | 84 |
| 632 | 20241220 | 095000 | 835203050 | 21950 | 21950 | 22050 | 21950 | 224 |
| 633 | 20241220 | 094900 | 830279600 | 22100 | 21950 | 22100 | 21950 | 102 |
| 634 | 20241220 | 094800 | 828028550 | 21950 | 21950 | 22100 | 21950 | 74 |
| 635 | 20241220 | 094700 | 826395700 | 22100 | 21900 | 22100 | 21900 | 76 |
| 636 | 20241220 | 094600 | 824721100 | 21900 | 21900 | 22150 | 21900 | 80 |
| 637 | 20241220 | 094500 | 822955600 | 22000 | 21800 | 22000 | 21800 | 510 |
| 638 | 20241220 | 094400 | 811736400 | 22000 | 21800 | 22000 | 21800 | 411 |
| 639 | 20241220 | 094300 | 802723000 | 21950 | 21800 | 21950 | 21800 | 63 |
| 640 | 20241220 | 094200 | 801340450 | 21950 | 21800 | 21950 | 21800 | 43 |
| 641 | 20241220 | 094100 | 800396900 | 21950 | 21800 | 21950 | 21800 | 226 |
| 642 | 20241220 | 094000 | 795436500 | 21950 | 21850 | 21950 | 21750 | 322 |
| 643 | 20241220 | 093900 | 788391600 | 21850 | 21850 | 21900 | 21850 | 384 |
| 644 | 20241220 | 093800 | 779982150 | 21900 | 21700 | 21900 | 21700 | 154 |
| 645 | 20241220 | 093700 | 776617650 | 21600 | 21750 | 21800 | 21600 | 265 |
| 646 | 20241220 | 093600 | 770866450 | 21800 | 21800 | 21900 | 21800 | 163 |
| 647 | 20241220 | 093500 | 767306150 | 21800 | 21650 | 21800 | 21650 | 796 |
| 648 | 20241220 | 093400 | 749990900 | 21650 | 21650 | 21750 | 21650 | 75 |
| 649 | 20241220 | 093300 | 748360550 | 21700 | 21700 | 21750 | 21650 | 80 |
| 650 | 20241220 | 093200 | 746623600 | 21700 | 21550 | 21700 | 21550 | 360 |
| 651 | 20241220 | 093100 | 738826700 | 21600 | 21550 | 21600 | 21550 | 119 |
| 652 | 20241220 | 093000 | 736259200 | 21600 | 21500 | 21600 | 21500 | 141 |
| 653 | 20241220 | 092900 | 733223450 | 21500 | 21550 | 21600 | 21500 | 1104 |
| 654 | 20241220 | 092800 | 709428900 | 21550 | 21650 | 21650 | 21550 | 561 |
| 655 | 20241220 | 092700 | 697303050 | 21700 | 21650 | 21700 | 21650 | 173 |
| 656 | 20241220 | 092600 | 693554050 | 21650 | 21800 | 21800 | 21650 | 2907 |
| 657 | 20241220 | 092500 | 630540850 | 21800 | 21750 | 21800 | 21750 | 253 |
| 658 | 20241220 | 092400 | 625025600 | 21950 | 21750 | 21950 | 21750 | 252 |
| 659 | 20241220 | 092300 | 619536000 | 21900 | 21850 | 21900 | 21750 | 579 |
| 660 | 20241220 | 092200 | 606910050 | 21950 | 21850 | 21950 | 21850 | 62 |
| 661 | 20241220 | 092100 | 605549550 | 21900 | 21850 | 21950 | 21850 | 45 |
| 662 | 20241220 | 092000 | 604562200 | 21950 | 21750 | 21950 | 21750 | 126 |
| 663 | 20241220 | 091900 | 601812000 | 21750 | 21750 | 21900 | 21750 | 149 |
| 664 | 20241220 | 091800 | 598562950 | 21800 | 21750 | 21900 | 21750 | 1609 |
| 665 | 20241220 | 091700 | 563474000 | 21800 | 21800 | 21800 | 21750 | 245 |
| 666 | 20241220 | 091600 | 558138550 | 21800 | 21700 | 21850 | 21700 | 594 |
| 667 | 20241220 | 091500 | 545166400 | 21700 | 21700 | 21850 | 21700 | 1336 |
| 668 | 20241220 | 091400 | 516165950 | 21700 | 21700 | 21800 | 21700 | 175 |
| 669 | 20241220 | 091300 | 512363350 | 21700 | 21600 | 21850 | 21600 | 795 |
| 670 | 20241220 | 091200 | 495095100 | 21800 | 21600 | 21800 | 21600 | 470 |
| 671 | 20241220 | 091100 | 484898050 | 21650 | 21350 | 21650 | 21300 | 1136 |
| 672 | 20241220 | 091000 | 460489650 | 21400 | 21500 | 21700 | 21300 | 2475 |
| 673 | 20241220 | 090900 | 407327900 | 21550 | 21450 | 21650 | 21300 | 314 |
| 674 | 20241220 | 090800 | 400592100 | 21450 | 21650 | 21800 | 21250 | 2633 |
| 675 | 20241220 | 090700 | 344113150 | 21400 | 21600 | 21850 | 21400 | 2451 |
| 676 | 20241220 | 090600 | 291375600 | 21650 | 21700 | 21850 | 21650 | 595 |
| 677 | 20241220 | 090500 | 278460050 | 21700 | 21850 | 21950 | 21700 | 1369 |
| 678 | 20241220 | 090400 | 248619700 | 21900 | 21850 | 22200 | 21850 | 2300 |
| 679 | 20241220 | 090300 | 197959700 | 22150 | 21600 | 22150 | 21600 | 1377 |
| 680 | 20241220 | 090200 | 167975600 | 21650 | 21650 | 21700 | 21550 | 2946 |
| 681 | 20241220 | 090100 | 104321950 | 21650 | 21550 | 21850 | 21550 | 1029 |
| 682 | 20241220 | 090000 | 81977700 | 21550 | 22000 | 22000 | 21550 | 3739 |