35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 200300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 3 | 20241220 | 200200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20241220 | 200100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20241220 | 200000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20241220 | 195900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20241220 | 195800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20241220 | 195700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20241220 | 195600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20241220 | 195500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20241220 | 195400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20241220 | 195300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20241220 | 195200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20241220 | 195100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20241220 | 195000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20241220 | 194900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20241220 | 194800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20241220 | 194700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20241220 | 194600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20241220 | 194500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20241220 | 194400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20241220 | 194300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20241220 | 194200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20241220 | 194100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20241220 | 194000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20241220 | 193900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20241220 | 193800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20241220 | 193700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20241220 | 193600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20241220 | 193500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20241220 | 193400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20241220 | 193300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 33 | 20241220 | 193200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20241220 | 193100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20241220 | 193000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20241220 | 192900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20241220 | 192800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20241220 | 192700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20241220 | 192600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20241220 | 192500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20241220 | 192400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20241220 | 192300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20241220 | 192200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20241220 | 192100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20241220 | 192000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20241220 | 191900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20241220 | 191800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20241220 | 191700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20241220 | 191600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20241220 | 191500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20241220 | 191400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20241220 | 191300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20241220 | 191200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20241220 | 191100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20241220 | 191000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20241220 | 190900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20241220 | 190800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20241220 | 190700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20241220 | 190600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20241220 | 190500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20241220 | 190400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20241220 | 190300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 63 | 20241220 | 190200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20241220 | 190100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20241220 | 190000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20241220 | 185900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20241220 | 185800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20241220 | 185700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20241220 | 185600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20241220 | 185500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20241220 | 185400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20241220 | 185300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20241220 | 185200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20241220 | 185100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20241220 | 185000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20241220 | 184900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20241220 | 184800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20241220 | 184700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20241220 | 184600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20241220 | 184500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20241220 | 184400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20241220 | 184300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20241220 | 184200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20241220 | 184100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20241220 | 184000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20241220 | 183900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20241220 | 183800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20241220 | 183700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20241220 | 183600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20241220 | 183500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20241220 | 183400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20241220 | 183300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 93 | 20241220 | 183200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20241220 | 183100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20241220 | 183000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20241220 | 182900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20241220 | 182800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20241220 | 182700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20241220 | 182600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20241220 | 182500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20241220 | 182400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20241220 | 182300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20241220 | 182200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20241220 | 182100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20241220 | 182000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20241220 | 181900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20241220 | 181800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20241220 | 181700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20241220 | 181600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20241220 | 181500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20241220 | 181400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20241220 | 181300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20241220 | 181200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20241220 | 181100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20241220 | 181000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20241220 | 180900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20241220 | 180800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20241220 | 180700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20241220 | 180600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20241220 | 180500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20241220 | 180400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20241220 | 180300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 123 | 20241220 | 180200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20241220 | 180100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20241220 | 180000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20241220 | 175900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20241220 | 175800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20241220 | 175700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20241220 | 175600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20241220 | 175500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20241220 | 175400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20241220 | 175300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20241220 | 175200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20241220 | 175100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20241220 | 175000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20241220 | 174900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20241220 | 174800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20241220 | 174700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20241220 | 174600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20241220 | 174500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20241220 | 174400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20241220 | 174300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20241220 | 174200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20241220 | 174100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20241220 | 174000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20241220 | 173900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20241220 | 173800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20241220 | 173700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20241220 | 173600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20241220 | 173500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20241220 | 173400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20241220 | 173300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 153 | 20241220 | 173200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20241220 | 173100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20241220 | 173000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20241220 | 172900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20241220 | 172800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20241220 | 172700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20241220 | 172600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20241220 | 172500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20241220 | 172400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20241220 | 172300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20241220 | 172200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20241220 | 172100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20241220 | 172000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20241220 | 171900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20241220 | 171800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20241220 | 171700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20241220 | 171600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20241220 | 171500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20241220 | 171400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20241220 | 171300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20241220 | 171200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20241220 | 171100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20241220 | 171000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20241220 | 170900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20241220 | 170800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20241220 | 170700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20241220 | 170600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20241220 | 170500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20241220 | 170400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20241220 | 170300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 183 | 20241220 | 170200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20241220 | 170100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20241220 | 170000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20241220 | 165900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20241220 | 165800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20241220 | 165700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20241220 | 165600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20241220 | 165500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20241220 | 165400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20241220 | 165300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20241220 | 165200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20241220 | 165100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20241220 | 165000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20241220 | 164900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20241220 | 164800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20241220 | 164700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20241220 | 164600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20241220 | 164500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20241220 | 164400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20241220 | 164300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20241220 | 164200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20241220 | 164100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20241220 | 164000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20241220 | 163900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20241220 | 163800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20241220 | 163700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20241220 | 163600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20241220 | 163500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20241220 | 163400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20241220 | 163300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 213 | 20241220 | 163200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20241220 | 163100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20241220 | 163000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20241220 | 162900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20241220 | 162800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20241220 | 162700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20241220 | 162600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20241220 | 162500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20241220 | 162400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20241220 | 162300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20241220 | 162200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20241220 | 162100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20241220 | 162000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20241220 | 161900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20241220 | 161800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20241220 | 161700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20241220 | 161600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20241220 | 161500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20241220 | 161400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20241220 | 161300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20241220 | 161200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20241220 | 161100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20241220 | 161000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20241220 | 160900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20241220 | 160800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20241220 | 160700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20241220 | 160600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20241220 | 160500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20241220 | 160400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20241220 | 160300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 243 | 20241220 | 160200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20241220 | 160100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20241220 | 160000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20241220 | 155900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20241220 | 155800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20241220 | 155700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20241220 | 155600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20241220 | 155500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20241220 | 155400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20241220 | 155300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20241220 | 155200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20241220 | 155100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20241220 | 155000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20241220 | 154900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20241220 | 154800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20241220 | 154700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20241220 | 154600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20241220 | 154500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20241220 | 154400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20241220 | 154300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20241220 | 154200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20241220 | 154100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20241220 | 154000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20241220 | 153900 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20241220 | 153800 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20241220 | 153700 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20241220 | 153600 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20241220 | 153500 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20241220 | 153400 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20241220 | 153300 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 273 | 20241220 | 153200 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20241220 | 153100 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20241220 | 153000 | 5471352650 | 26300 | 26300 | 26300 | 26300 | 2402 |
| 276 | 20241220 | 152900 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20241220 | 152800 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20241220 | 152700 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20241220 | 152600 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20241220 | 152500 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20241220 | 152400 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20241220 | 152300 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20241220 | 152200 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20241220 | 152100 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20241220 | 152000 | 5408180050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20241220 | 151900 | 5408180050 | 26200 | 26100 | 26300 | 26100 | 1096 |
| 287 | 20241220 | 151800 | 5379419300 | 26200 | 26050 | 26200 | 26050 | 345 |
| 288 | 20241220 | 151700 | 5370410100 | 26200 | 26050 | 26200 | 26050 | 588 |
| 289 | 20241220 | 151600 | 5355060400 | 26200 | 26050 | 26200 | 26050 | 373 |
| 290 | 20241220 | 151500 | 5345310550 | 26050 | 26050 | 26050 | 26050 | 590 |
| 291 | 20241220 | 151400 | 5329941050 | 26050 | 26050 | 26050 | 26050 | 149 |
| 292 | 20241220 | 151300 | 5326059600 | 26150 | 26200 | 26200 | 26000 | 1163 |
| 293 | 20241220 | 151200 | 5295775550 | 26150 | 26200 | 26200 | 26150 | 67 |
| 294 | 20241220 | 151100 | 5294020400 | 26200 | 26200 | 26200 | 26200 | 550 |
| 295 | 20241220 | 151000 | 5279610400 | 26200 | 26150 | 26200 | 26050 | 180 |
| 296 | 20241220 | 150900 | 5274908250 | 26150 | 26150 | 26150 | 26150 | 437 |
| 297 | 20241220 | 150800 | 5263480700 | 26150 | 26100 | 26150 | 26100 | 210 |
| 298 | 20241220 | 150700 | 5257996850 | 26100 | 26150 | 26150 | 26100 | 1080 |
| 299 | 20241220 | 150600 | 5229792400 | 26100 | 26150 | 26150 | 26100 | 199 |
| 300 | 20241220 | 150500 | 5224591300 | 26150 | 26150 | 26200 | 26150 | 286 |
| 301 | 20241220 | 150400 | 5217109500 | 26000 | 26000 | 26150 | 26000 | 2633 |
| 302 | 20241220 | 150300 | 5148479750 | 25950 | 25950 | 26000 | 25900 | 576 |
| 303 | 20241220 | 150200 | 5133552850 | 26000 | 25950 | 26000 | 25900 | 315 |
| 304 | 20241220 | 150100 | 5125375500 | 25950 | 25950 | 26000 | 25900 | 540 |
| 305 | 20241220 | 150000 | 5111373300 | 25950 | 26000 | 26050 | 25950 | 1489 |
| 306 | 20241220 | 145900 | 5072685750 | 26000 | 25950 | 26000 | 25950 | 285 |
| 307 | 20241220 | 145800 | 5065279200 | 26000 | 26000 | 26000 | 25950 | 120 |
| 308 | 20241220 | 145700 | 5062162150 | 26000 | 26050 | 26050 | 25950 | 189 |
| 309 | 20241220 | 145600 | 5057249650 | 26100 | 26000 | 26100 | 25900 | 597 |
| 310 | 20241220 | 145500 | 5041759700 | 25950 | 25800 | 25950 | 25800 | 877 |
| 311 | 20241220 | 145400 | 5019106100 | 25750 | 25750 | 25800 | 25600 | 2635 |
| 312 | 20241220 | 145300 | 4951341900 | 25600 | 25900 | 26000 | 25400 | 7687 |
| 313 | 20241220 | 145200 | 4754784700 | 25900 | 26050 | 26050 | 25900 | 1269 |
| 314 | 20241220 | 145100 | 4721820550 | 26100 | 26250 | 26250 | 26050 | 531 |
| 315 | 20241220 | 145000 | 4707944850 | 26250 | 26200 | 26250 | 26150 | 86 |
| 316 | 20241220 | 144900 | 4705689000 | 26200 | 26200 | 26200 | 26200 | 1176 |
| 317 | 20241220 | 144800 | 4674877800 | 26200 | 26150 | 26200 | 26100 | 714 |
| 318 | 20241220 | 144700 | 4656209650 | 26100 | 26150 | 26150 | 26100 | 183 |
| 319 | 20241220 | 144600 | 4651433250 | 26150 | 26100 | 26150 | 26050 | 758 |
| 320 | 20241220 | 144500 | 4631650450 | 26100 | 26050 | 26150 | 26050 | 1027 |
| 321 | 20241220 | 144400 | 4604829700 | 26150 | 26050 | 26150 | 26000 | 1256 |
| 322 | 20241220 | 144300 | 4572097650 | 26050 | 26000 | 26200 | 25950 | 3221 |
| 323 | 20241220 | 144200 | 4488181550 | 26000 | 25800 | 26150 | 25800 | 22332 |
| 324 | 20241220 | 144100 | 3909405750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 325 | 20241220 | 144000 | 3909405750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 326 | 20241220 | 143900 | 3909405750 | 24600 | 26300 | 26300 | 24600 | 6083 |
| 327 | 20241220 | 143800 | 3752609150 | 26250 | 26250 | 26250 | 26250 | 224 |
| 328 | 20241220 | 143700 | 3746729150 | 26250 | 26350 | 26350 | 26200 | 3016 |
| 329 | 20241220 | 143600 | 3667431350 | 26350 | 26350 | 26350 | 26350 | 40 |
| 330 | 20241220 | 143500 | 3666377350 | 26400 | 26400 | 26400 | 26400 | 808 |
| 331 | 20241220 | 143400 | 3645046150 | 26450 | 26450 | 26450 | 26450 | 474 |
| 332 | 20241220 | 143300 | 3632508850 | 26450 | 26450 | 26450 | 26450 | 214 |
| 333 | 20241220 | 143200 | 3626848550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 334 | 20241220 | 143100 | 3626848550 | 26450 | 26500 | 26500 | 26450 | 67 |
| 335 | 20241220 | 143000 | 3625073550 | 26500 | 26500 | 26500 | 26500 | 145 |
| 336 | 20241220 | 142900 | 3621231050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 337 | 20241220 | 142800 | 3621231050 | 26500 | 26500 | 26500 | 26500 | 72 |
| 338 | 20241220 | 142700 | 3619323050 | 26500 | 26500 | 26500 | 26500 | 38 |
| 339 | 20241220 | 142600 | 3618316050 | 26450 | 26450 | 26450 | 26450 | 100 |
| 340 | 20241220 | 142500 | 3615671050 | 26500 | 26600 | 26600 | 26500 | 862 |
| 341 | 20241220 | 142400 | 3592800900 | 26600 | 26600 | 26600 | 26600 | 9 |
| 342 | 20241220 | 142300 | 3592561500 | 26600 | 26550 | 26600 | 26550 | 42 |
| 343 | 20241220 | 142200 | 3591446200 | 26550 | 26550 | 26550 | 26550 | 84 |
| 344 | 20241220 | 142100 | 3589216000 | 26550 | 26550 | 26550 | 26550 | 386 |
| 345 | 20241220 | 142000 | 3578967700 | 26600 | 26500 | 26600 | 26500 | 366 |
| 346 | 20241220 | 141900 | 3569255100 | 26500 | 26500 | 26500 | 26500 | 2 |
| 347 | 20241220 | 141800 | 3569202100 | 26500 | 26550 | 26550 | 26500 | 58 |
| 348 | 20241220 | 141700 | 3567664800 | 26550 | 26550 | 26600 | 26550 | 230 |
| 349 | 20241220 | 141600 | 3561558100 | 26550 | 26600 | 26600 | 26550 | 70 |
| 350 | 20241220 | 141500 | 3559699100 | 26600 | 26600 | 26600 | 26600 | 103 |
| 351 | 20241220 | 141400 | 3556959300 | 26550 | 26550 | 26550 | 26550 | 42 |
| 352 | 20241220 | 141300 | 3555844200 | 26700 | 26700 | 26700 | 26700 | 2 |
| 353 | 20241220 | 141200 | 3555790800 | 26700 | 26650 | 26700 | 26550 | 810 |
| 354 | 20241220 | 141100 | 3534265400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 355 | 20241220 | 141000 | 3534265400 | 26700 | 26700 | 26700 | 26700 | 0 |
| 356 | 20241220 | 140900 | 3534265400 | 26700 | 26700 | 26700 | 26700 | 328 |
| 357 | 20241220 | 140800 | 3525507800 | 26700 | 26700 | 26700 | 26700 | 124 |
| 358 | 20241220 | 140700 | 3522197000 | 26750 | 26750 | 26750 | 26750 | 19 |
| 359 | 20241220 | 140600 | 3521688750 | 26700 | 26750 | 26750 | 26700 | 96 |
| 360 | 20241220 | 140500 | 3519121750 | 26750 | 26700 | 26750 | 26700 | 11 |
| 361 | 20241220 | 140400 | 3518827600 | 26750 | 26750 | 26750 | 26750 | 2 |
| 362 | 20241220 | 140300 | 3518774100 | 26700 | 26700 | 26700 | 26700 | 90 |
| 363 | 20241220 | 140200 | 3516371100 | 26700 | 26700 | 26750 | 26700 | 22 |
| 364 | 20241220 | 140100 | 3515783650 | 26750 | 26750 | 26750 | 26750 | 91 |
| 365 | 20241220 | 140000 | 3513349400 | 26800 | 26800 | 26800 | 26800 | 75 |
| 366 | 20241220 | 135900 | 3511339400 | 26800 | 26800 | 26800 | 26750 | 207 |
| 367 | 20241220 | 135800 | 3505792300 | 26800 | 26750 | 26800 | 26750 | 425 |
| 368 | 20241220 | 135700 | 3494419050 | 26700 | 26650 | 26750 | 26650 | 416 |
| 369 | 20241220 | 135600 | 3483322300 | 26600 | 26600 | 26600 | 26600 | 30 |
| 370 | 20241220 | 135500 | 3482524300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 371 | 20241220 | 135400 | 3482524300 | 26600 | 26600 | 26600 | 26600 | 35 |
| 372 | 20241220 | 135300 | 3481593300 | 26600 | 26550 | 26650 | 26550 | 247 |
| 373 | 20241220 | 135200 | 3475027900 | 26550 | 26500 | 26550 | 26500 | 252 |
| 374 | 20241220 | 135100 | 3468339650 | 26500 | 26450 | 26500 | 26450 | 621 |
| 375 | 20241220 | 135000 | 3451909450 | 26400 | 26400 | 26500 | 26350 | 578 |
| 376 | 20241220 | 134900 | 3436658950 | 26400 | 26500 | 26500 | 26400 | 593 |
| 377 | 20241220 | 134800 | 3420973500 | 26500 | 26500 | 26500 | 26500 | 226 |
| 378 | 20241220 | 134700 | 3414984500 | 26500 | 26550 | 26550 | 26500 | 2369 |
| 379 | 20241220 | 134600 | 3352205650 | 26550 | 26550 | 26550 | 26550 | 13 |
| 380 | 20241220 | 134500 | 3351860500 | 26550 | 26550 | 26550 | 26550 | 125 |
| 381 | 20241220 | 134400 | 3348541750 | 26550 | 26500 | 26550 | 26500 | 162 |
| 382 | 20241220 | 134300 | 3344243400 | 26550 | 26550 | 26550 | 26550 | 1034 |
| 383 | 20241220 | 134200 | 3316790700 | 26600 | 26650 | 26650 | 26550 | 1579 |
| 384 | 20241220 | 134100 | 3274790800 | 26650 | 26650 | 26650 | 26650 | 596 |
| 385 | 20241220 | 134000 | 3258907400 | 26650 | 26700 | 26700 | 26650 | 222 |
| 386 | 20241220 | 133900 | 3252980350 | 26700 | 26700 | 26700 | 26700 | 35 |
| 387 | 20241220 | 133800 | 3252045850 | 26700 | 26700 | 26700 | 26700 | 0 |
| 388 | 20241220 | 133700 | 3252045850 | 26700 | 26700 | 26700 | 26700 | 10 |
| 389 | 20241220 | 133600 | 3251778850 | 26700 | 26750 | 26750 | 26700 | 136 |
| 390 | 20241220 | 133500 | 3248147150 | 26700 | 26700 | 26700 | 26700 | 2 |
| 391 | 20241220 | 133400 | 3248093750 | 26750 | 26750 | 26750 | 26750 | 626 |
| 392 | 20241220 | 133300 | 3231348250 | 26750 | 26650 | 26750 | 26650 | 618 |
| 393 | 20241220 | 133200 | 3214850700 | 26650 | 26700 | 26700 | 26650 | 486 |
| 394 | 20241220 | 133100 | 3201893800 | 26700 | 26700 | 26700 | 26700 | 174 |
| 395 | 20241220 | 133000 | 3197248000 | 26650 | 26650 | 26650 | 26650 | 15 |
| 396 | 20241220 | 132900 | 3196848250 | 26650 | 26700 | 26750 | 26650 | 1082 |
| 397 | 20241220 | 132800 | 3167965050 | 26700 | 26750 | 26750 | 26700 | 492 |
| 398 | 20241220 | 132700 | 3154828500 | 26750 | 26750 | 26750 | 26700 | 1700 |
| 399 | 20241220 | 132600 | 3109408650 | 26750 | 26750 | 26800 | 26750 | 79 |
| 400 | 20241220 | 132500 | 3107293750 | 26750 | 26750 | 26750 | 26700 | 921 |
| 401 | 20241220 | 132400 | 3082657600 | 26750 | 26750 | 26800 | 26750 | 347 |
| 402 | 20241220 | 132300 | 3073375300 | 26750 | 26800 | 26800 | 26750 | 510 |
| 403 | 20241220 | 132200 | 3059713650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 404 | 20241220 | 132100 | 3059713650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 405 | 20241220 | 132000 | 3059713650 | 26900 | 26900 | 26900 | 26900 | 64 |
| 406 | 20241220 | 131900 | 3057992050 | 26900 | 26800 | 26900 | 26800 | 713 |
| 407 | 20241220 | 131800 | 3038813250 | 26800 | 26850 | 26850 | 26800 | 493 |
| 408 | 20241220 | 131700 | 3025595850 | 26800 | 26800 | 26900 | 26800 | 156 |
| 409 | 20241220 | 131600 | 3021405050 | 26800 | 26750 | 26800 | 26750 | 145 |
| 410 | 20241220 | 131500 | 3017525300 | 26750 | 26900 | 26900 | 26750 | 2129 |
| 411 | 20241220 | 131400 | 2960460400 | 26850 | 26900 | 26950 | 26850 | 268 |
| 412 | 20241220 | 131300 | 2953240450 | 26900 | 26900 | 26900 | 26900 | 6 |
| 413 | 20241220 | 131200 | 2953079050 | 26900 | 26850 | 26900 | 26850 | 414 |
| 414 | 20241220 | 131100 | 2941960350 | 26850 | 26900 | 26900 | 26850 | 496 |
| 415 | 20241220 | 131000 | 2928618450 | 26900 | 26900 | 26900 | 26900 | 208 |
| 416 | 20241220 | 130900 | 2923023250 | 26950 | 26950 | 26950 | 26950 | 243 |
| 417 | 20241220 | 130800 | 2916474400 | 26950 | 26950 | 26950 | 26950 | 11 |
| 418 | 20241220 | 130700 | 2916177950 | 26950 | 26950 | 26950 | 26950 | 1 |
| 419 | 20241220 | 130600 | 2916151000 | 26950 | 26950 | 26950 | 26950 | 246 |
| 420 | 20241220 | 130500 | 2909521300 | 27000 | 27000 | 27000 | 27000 | 266 |
| 421 | 20241220 | 130400 | 2902339300 | 27000 | 27000 | 27000 | 27000 | 10 |
| 422 | 20241220 | 130300 | 2902069300 | 27000 | 26950 | 27000 | 26950 | 421 |
| 423 | 20241220 | 130200 | 2890723300 | 27000 | 27050 | 27050 | 26950 | 733 |
| 424 | 20241220 | 130100 | 2870951550 | 27000 | 27050 | 27050 | 27000 | 297 |
| 425 | 20241220 | 130000 | 2862919050 | 27050 | 27000 | 27050 | 27000 | 5 |
| 426 | 20241220 | 125900 | 2862783900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 427 | 20241220 | 125800 | 2862783900 | 27050 | 27050 | 27050 | 27050 | 159 |
| 428 | 20241220 | 125700 | 2858482950 | 27050 | 27050 | 27050 | 27050 | 5 |
| 429 | 20241220 | 125600 | 2858347700 | 27050 | 27000 | 27050 | 27000 | 653 |
| 430 | 20241220 | 125500 | 2840700700 | 27000 | 27000 | 27000 | 27000 | 26 |
| 431 | 20241220 | 125400 | 2839998700 | 27050 | 27000 | 27050 | 27000 | 198 |
| 432 | 20241220 | 125300 | 2834647950 | 27050 | 27100 | 27100 | 27050 | 89 |
| 433 | 20241220 | 125200 | 2832239750 | 27100 | 27100 | 27100 | 27100 | 346 |
| 434 | 20241220 | 125100 | 2822863150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 435 | 20241220 | 125000 | 2822863150 | 27050 | 27050 | 27050 | 27050 | 36 |
| 436 | 20241220 | 124900 | 2821889350 | 27100 | 27150 | 27150 | 27100 | 257 |
| 437 | 20241220 | 124800 | 2814921500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 438 | 20241220 | 124700 | 2814921500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 439 | 20241220 | 124600 | 2814921500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 440 | 20241220 | 124500 | 2814921500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 441 | 20241220 | 124400 | 2814921500 | 27200 | 27150 | 27200 | 27150 | 774 |
| 442 | 20241220 | 124300 | 2793893700 | 27200 | 27200 | 27200 | 27200 | 2 |
| 443 | 20241220 | 124200 | 2793839300 | 27200 | 27350 | 27350 | 27150 | 295 |
| 444 | 20241220 | 124100 | 2785812500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 445 | 20241220 | 124000 | 2785812500 | 27350 | 27300 | 27350 | 27250 | 854 |
| 446 | 20241220 | 123900 | 2762466050 | 27350 | 27300 | 27400 | 27300 | 421 |
| 447 | 20241220 | 123800 | 2750951450 | 27400 | 27300 | 27500 | 27300 | 1908 |
| 448 | 20241220 | 123700 | 2698627850 | 27300 | 27350 | 27350 | 27300 | 594 |
| 449 | 20241220 | 123600 | 2682403000 | 27300 | 27100 | 27400 | 27100 | 3570 |
| 450 | 20241220 | 123500 | 2584998300 | 27100 | 27050 | 27100 | 27050 | 1320 |
| 451 | 20241220 | 123400 | 2549261850 | 27000 | 26950 | 27000 | 26950 | 1454 |
| 452 | 20241220 | 123300 | 2510019250 | 26950 | 26950 | 26950 | 26950 | 1 |
| 453 | 20241220 | 123200 | 2509992300 | 26900 | 26850 | 26900 | 26850 | 1607 |
| 454 | 20241220 | 123100 | 2466813200 | 26900 | 26900 | 26900 | 26900 | 16 |
| 455 | 20241220 | 123000 | 2466382800 | 26900 | 26900 | 26900 | 26900 | 3 |
| 456 | 20241220 | 122900 | 2466302100 | 26900 | 26900 | 26900 | 26900 | 320 |
| 457 | 20241220 | 122800 | 2457694100 | 26950 | 26950 | 26950 | 26950 | 60 |
| 458 | 20241220 | 122700 | 2456077100 | 27000 | 27000 | 27000 | 27000 | 54 |
| 459 | 20241220 | 122600 | 2454619100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 460 | 20241220 | 122500 | 2454619100 | 27000 | 27000 | 27000 | 27000 | 1 |
| 461 | 20241220 | 122400 | 2454592100 | 26900 | 26900 | 26900 | 26850 | 586 |
| 462 | 20241220 | 122300 | 2438853000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 463 | 20241220 | 122200 | 2438853000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 464 | 20241220 | 122100 | 2438853000 | 26850 | 26900 | 26900 | 26850 | 203 |
| 465 | 20241220 | 122000 | 2433396150 | 26950 | 27000 | 27000 | 26950 | 132 |
| 466 | 20241220 | 121900 | 2429836450 | 27050 | 26950 | 27050 | 26950 | 226 |
| 467 | 20241220 | 121800 | 2423730200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 468 | 20241220 | 121700 | 2423730200 | 26950 | 26950 | 26950 | 26950 | 19 |
| 469 | 20241220 | 121600 | 2423218150 | 26950 | 26950 | 26950 | 26950 | 2 |
| 470 | 20241220 | 121500 | 2423164250 | 26950 | 26950 | 26950 | 26950 | 10 |
| 471 | 20241220 | 121400 | 2422894750 | 26950 | 27000 | 27000 | 26950 | 20 |
| 472 | 20241220 | 121300 | 2422354850 | 27000 | 26950 | 27000 | 26950 | 138 |
| 473 | 20241220 | 121200 | 2418633900 | 26950 | 27000 | 27000 | 26950 | 214 |
| 474 | 20241220 | 121100 | 2412861000 | 27000 | 27050 | 27050 | 27000 | 322 |
| 475 | 20241220 | 121000 | 2404153400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 476 | 20241220 | 120900 | 2404153400 | 27050 | 27050 | 27050 | 27050 | 80 |
| 477 | 20241220 | 120800 | 2401989400 | 27050 | 27050 | 27050 | 27050 | 49 |
| 478 | 20241220 | 120700 | 2400663950 | 27100 | 27050 | 27100 | 27050 | 4 |
| 479 | 20241220 | 120600 | 2400555600 | 27050 | 27100 | 27100 | 27050 | 22 |
| 480 | 20241220 | 120500 | 2399959450 | 27100 | 27100 | 27100 | 27100 | 317 |
| 481 | 20241220 | 120400 | 2391368750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 482 | 20241220 | 120300 | 2391368750 | 27100 | 27050 | 27100 | 27050 | 12 |
| 483 | 20241220 | 120200 | 2391044100 | 27050 | 27050 | 27050 | 27050 | 261 |
| 484 | 20241220 | 120100 | 2383984050 | 27050 | 27150 | 27150 | 27050 | 1113 |
| 485 | 20241220 | 120000 | 2353845550 | 27150 | 27150 | 27150 | 27150 | 13 |
| 486 | 20241220 | 115900 | 2353492600 | 27150 | 27150 | 27150 | 27150 | 14 |
| 487 | 20241220 | 115800 | 2353112500 | 27200 | 27250 | 27250 | 27200 | 5 |
| 488 | 20241220 | 115700 | 2352976400 | 27250 | 27150 | 27250 | 27150 | 510 |
| 489 | 20241220 | 115600 | 2339096150 | 27100 | 27050 | 27100 | 27050 | 129 |
| 490 | 20241220 | 115500 | 2335600850 | 27050 | 26950 | 27050 | 26950 | 72 |
| 491 | 20241220 | 115400 | 2333653350 | 27050 | 27000 | 27050 | 26950 | 117 |
| 492 | 20241220 | 115300 | 2330491500 | 27000 | 27050 | 27050 | 27000 | 162 |
| 493 | 20241220 | 115200 | 2326112400 | 27050 | 27050 | 27050 | 27050 | 45 |
| 494 | 20241220 | 115100 | 2324895150 | 27050 | 27100 | 27100 | 27050 | 123 |
| 495 | 20241220 | 115000 | 2321563300 | 27050 | 27100 | 27100 | 27050 | 543 |
| 496 | 20241220 | 114900 | 2306858000 | 27000 | 27100 | 27100 | 27000 | 41 |
| 497 | 20241220 | 114800 | 2305749900 | 27100 | 27150 | 27150 | 27100 | 334 |
| 498 | 20241220 | 114700 | 2296691850 | 27150 | 26950 | 27150 | 26950 | 2512 |
| 499 | 20241220 | 114600 | 2228812600 | 26950 | 26950 | 26950 | 26900 | 90 |
| 500 | 20241220 | 114500 | 2226388850 | 26950 | 26950 | 26950 | 26950 | 170 |
| 501 | 20241220 | 114400 | 2221807350 | 26900 | 26900 | 26950 | 26900 | 836 |
| 502 | 20241220 | 114300 | 2199315450 | 26900 | 26900 | 26900 | 26900 | 148 |
| 503 | 20241220 | 114200 | 2195334250 | 26900 | 26850 | 26900 | 26850 | 176 |
| 504 | 20241220 | 114100 | 2190603150 | 26800 | 26800 | 26850 | 26800 | 201 |
| 505 | 20241220 | 114000 | 2185209650 | 26800 | 26800 | 26800 | 26800 | 49 |
| 506 | 20241220 | 113900 | 2183896450 | 26800 | 26800 | 26900 | 26800 | 143 |
| 507 | 20241220 | 113800 | 2180054450 | 26900 | 26900 | 26900 | 26900 | 105 |
| 508 | 20241220 | 113700 | 2177229950 | 26850 | 26800 | 26850 | 26750 | 1714 |
| 509 | 20241220 | 113600 | 2131285100 | 26850 | 26850 | 26850 | 26850 | 0 |
| 510 | 20241220 | 113500 | 2131285100 | 26850 | 26850 | 26850 | 26850 | 176 |
| 511 | 20241220 | 113400 | 2126559500 | 26850 | 26850 | 26850 | 26850 | 49 |
| 512 | 20241220 | 113300 | 2125243850 | 26850 | 26850 | 26850 | 26850 | 2 |
| 513 | 20241220 | 113200 | 2125190150 | 26850 | 26850 | 26850 | 26850 | 9 |
| 514 | 20241220 | 113100 | 2124948500 | 26850 | 26850 | 26850 | 26800 | 22 |
| 515 | 20241220 | 113000 | 2124358700 | 26850 | 26850 | 26850 | 26850 | 38 |
| 516 | 20241220 | 112900 | 2123338400 | 26800 | 26900 | 26900 | 26800 | 233 |
| 517 | 20241220 | 112800 | 2117082750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 518 | 20241220 | 112700 | 2117082750 | 26850 | 26900 | 26900 | 26850 | 17 |
| 519 | 20241220 | 112600 | 2116625950 | 26900 | 26900 | 26900 | 26900 | 205 |
| 520 | 20241220 | 112500 | 2111111450 | 26850 | 26850 | 26850 | 26850 | 21 |
| 521 | 20241220 | 112400 | 2110547600 | 26850 | 26850 | 26850 | 26850 | 8 |
| 522 | 20241220 | 112300 | 2110332800 | 26850 | 26900 | 26900 | 26850 | 55 |
| 523 | 20241220 | 112200 | 2108854200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 524 | 20241220 | 112100 | 2108854200 | 26900 | 26900 | 26900 | 26900 | 166 |
| 525 | 20241220 | 112000 | 2104388800 | 26900 | 26900 | 26900 | 26900 | 6 |
| 526 | 20241220 | 111900 | 2104227400 | 26900 | 26900 | 26900 | 26900 | 141 |
| 527 | 20241220 | 111800 | 2100434500 | 26900 | 26850 | 26900 | 26850 | 421 |
| 528 | 20241220 | 111700 | 2089114100 | 26850 | 26850 | 26850 | 26850 | 115 |
| 529 | 20241220 | 111600 | 2086026350 | 26850 | 26900 | 26900 | 26850 | 205 |
| 530 | 20241220 | 111500 | 2080522050 | 26850 | 26850 | 26850 | 26850 | 495 |
| 531 | 20241220 | 111400 | 2067231300 | 26900 | 26950 | 26950 | 26900 | 454 |
| 532 | 20241220 | 111300 | 2055018650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 533 | 20241220 | 111200 | 2055018650 | 26950 | 26950 | 26950 | 26950 | 1 |
| 534 | 20241220 | 111100 | 2054991700 | 26900 | 26900 | 26900 | 26900 | 6 |
| 535 | 20241220 | 111000 | 2054830300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 536 | 20241220 | 110900 | 2054830300 | 26900 | 26950 | 26950 | 26900 | 809 |
| 537 | 20241220 | 110800 | 2033062350 | 26950 | 26950 | 26950 | 26950 | 27 |
| 538 | 20241220 | 110700 | 2032334700 | 26950 | 27000 | 27000 | 26950 | 240 |
| 539 | 20241220 | 110600 | 2025855500 | 27000 | 27000 | 27000 | 27000 | 252 |
| 540 | 20241220 | 110500 | 2019051500 | 27000 | 26950 | 27000 | 26950 | 3 |
| 541 | 20241220 | 110400 | 2018970550 | 26950 | 26950 | 26950 | 26950 | 133 |
| 542 | 20241220 | 110300 | 2015386200 | 26900 | 26950 | 26950 | 26900 | 442 |
| 543 | 20241220 | 110200 | 2003495900 | 26950 | 26950 | 26950 | 26950 | 9 |
| 544 | 20241220 | 110100 | 2003253350 | 26950 | 26950 | 26950 | 26950 | 203 |
| 545 | 20241220 | 110000 | 1997782500 | 27000 | 26950 | 27000 | 26900 | 343 |
| 546 | 20241220 | 105900 | 1988531600 | 26950 | 27000 | 27000 | 26950 | 459 |
| 547 | 20241220 | 105800 | 1976160000 | 27000 | 27000 | 27000 | 27000 | 5 |
| 548 | 20241220 | 105700 | 1976025000 | 26950 | 26950 | 27000 | 26950 | 137 |
| 549 | 20241220 | 105600 | 1972332700 | 26950 | 26950 | 27000 | 26900 | 76 |
| 550 | 20241220 | 105500 | 1970285250 | 26950 | 26900 | 26950 | 26900 | 105 |
| 551 | 20241220 | 105400 | 1967460250 | 26900 | 26950 | 26950 | 26900 | 101 |
| 552 | 20241220 | 105300 | 1964742850 | 26950 | 26950 | 26950 | 26900 | 14 |
| 553 | 20241220 | 105200 | 1964365650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 554 | 20241220 | 105100 | 1964365650 | 26900 | 26950 | 26950 | 26900 | 1281 |
| 555 | 20241220 | 105000 | 1929880600 | 26950 | 27050 | 27050 | 26950 | 802 |
| 556 | 20241220 | 104900 | 1908236700 | 27050 | 27050 | 27050 | 27050 | 5 |
| 557 | 20241220 | 104800 | 1908101450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 558 | 20241220 | 104700 | 1908101450 | 27050 | 27050 | 27050 | 27050 | 93 |
| 559 | 20241220 | 104600 | 1905585800 | 27050 | 27050 | 27050 | 27050 | 3 |
| 560 | 20241220 | 104500 | 1905504650 | 27100 | 27150 | 27150 | 27100 | 186 |
| 561 | 20241220 | 104400 | 1900462400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 562 | 20241220 | 104300 | 1900462400 | 27150 | 27250 | 27250 | 27150 | 65 |
| 563 | 20241220 | 104200 | 1898696750 | 27250 | 27250 | 27300 | 27250 | 141 |
| 564 | 20241220 | 104100 | 1894854250 | 27250 | 27250 | 27250 | 27250 | 105 |
| 565 | 20241220 | 104000 | 1891993000 | 27250 | 27250 | 27250 | 27250 | 148 |
| 566 | 20241220 | 103900 | 1887960000 | 27300 | 27300 | 27300 | 27300 | 721 |
| 567 | 20241220 | 103800 | 1868276700 | 27300 | 27300 | 27300 | 27300 | 1128 |
| 568 | 20241220 | 103700 | 1837482300 | 27300 | 27300 | 27300 | 27300 | 498 |
| 569 | 20241220 | 103600 | 1823886900 | 27250 | 27200 | 27250 | 27150 | 688 |
| 570 | 20241220 | 103500 | 1805152700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 571 | 20241220 | 103400 | 1805152700 | 27100 | 27100 | 27100 | 27100 | 2 |
| 572 | 20241220 | 103300 | 1805098500 | 27050 | 27050 | 27050 | 27050 | 394 |
| 573 | 20241220 | 103200 | 1794440800 | 27000 | 27000 | 27000 | 27000 | 2 |
| 574 | 20241220 | 103100 | 1794386800 | 27000 | 26900 | 27000 | 26900 | 460 |
| 575 | 20241220 | 103000 | 1781996800 | 26950 | 27000 | 27000 | 26950 | 649 |
| 576 | 20241220 | 102900 | 1764504800 | 27000 | 27000 | 27000 | 27000 | 24 |
| 577 | 20241220 | 102800 | 1763856800 | 27000 | 27000 | 27000 | 27000 | 592 |
| 578 | 20241220 | 102700 | 1747872800 | 27050 | 27050 | 27050 | 27050 | 788 |
| 579 | 20241220 | 102600 | 1726557400 | 27150 | 27150 | 27150 | 27100 | 688 |
| 580 | 20241220 | 102500 | 1707901550 | 27200 | 27200 | 27200 | 27200 | 5 |
| 581 | 20241220 | 102400 | 1707765550 | 27200 | 27250 | 27250 | 27200 | 330 |
| 582 | 20241220 | 102300 | 1698789300 | 27250 | 27250 | 27250 | 27250 | 55 |
| 583 | 20241220 | 102200 | 1697290550 | 27250 | 27250 | 27250 | 27250 | 37 |
| 584 | 20241220 | 102100 | 1696282300 | 27250 | 27250 | 27250 | 27250 | 410 |
| 585 | 20241220 | 102000 | 1685109800 | 27250 | 27250 | 27300 | 27250 | 223 |
| 586 | 20241220 | 101900 | 1679028100 | 27200 | 27200 | 27200 | 27200 | 1 |
| 587 | 20241220 | 101800 | 1679000900 | 27300 | 27250 | 27300 | 27250 | 180 |
| 588 | 20241220 | 101700 | 1674087000 | 27250 | 27200 | 27250 | 27200 | 367 |
| 589 | 20241220 | 101600 | 1664099600 | 27200 | 27200 | 27200 | 27200 | 10 |
| 590 | 20241220 | 101500 | 1663827600 | 27200 | 27150 | 27200 | 27150 | 230 |
| 591 | 20241220 | 101400 | 1657582600 | 27200 | 27150 | 27200 | 27150 | 13 |
| 592 | 20241220 | 101300 | 1657229100 | 27150 | 27200 | 27200 | 27150 | 97 |
| 593 | 20241220 | 101200 | 1654592050 | 27200 | 27300 | 27300 | 27150 | 1183 |
| 594 | 20241220 | 101100 | 1622364350 | 27300 | 27300 | 27300 | 27300 | 121 |
| 595 | 20241220 | 101000 | 1619061050 | 27300 | 27300 | 27300 | 27300 | 12 |
| 596 | 20241220 | 100900 | 1618733450 | 27300 | 27200 | 27300 | 27200 | 373 |
| 597 | 20241220 | 100800 | 1608570050 | 27200 | 27200 | 27200 | 27200 | 240 |
| 598 | 20241220 | 100700 | 1602042050 | 27200 | 27250 | 27250 | 27200 | 562 |
| 599 | 20241220 | 100600 | 1586755550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 600 | 20241220 | 100500 | 1586755550 | 27250 | 27250 | 27300 | 27250 | 278 |
| 601 | 20241220 | 100400 | 1579179950 | 27200 | 27100 | 27200 | 27100 | 1099 |
| 602 | 20241220 | 100300 | 1549357150 | 27200 | 27200 | 27200 | 27200 | 50 |
| 603 | 20241220 | 100200 | 1547997150 | 27200 | 27100 | 27200 | 27050 | 747 |
| 604 | 20241220 | 100100 | 1527731600 | 27100 | 27150 | 27150 | 27100 | 132 |
| 605 | 20241220 | 100000 | 1524148600 | 27150 | 27200 | 27200 | 27150 | 51 |
| 606 | 20241220 | 095900 | 1522763900 | 27200 | 27100 | 27200 | 27100 | 620 |
| 607 | 20241220 | 095800 | 1505947900 | 27050 | 26900 | 27050 | 26900 | 1657 |
| 608 | 20241220 | 095700 | 1461226700 | 27000 | 26900 | 27000 | 26900 | 223 |
| 609 | 20241220 | 095600 | 1455224600 | 26950 | 26950 | 26950 | 26850 | 1164 |
| 610 | 20241220 | 095500 | 1423922750 | 26950 | 26900 | 26950 | 26900 | 260 |
| 611 | 20241220 | 095400 | 1416927750 | 26900 | 26850 | 26900 | 26850 | 910 |
| 612 | 20241220 | 095300 | 1392493750 | 26850 | 26800 | 26850 | 26800 | 339 |
| 613 | 20241220 | 095200 | 1383401100 | 26800 | 26950 | 26950 | 26800 | 1142 |
| 614 | 20241220 | 095100 | 1352654050 | 26950 | 27000 | 27000 | 26950 | 184 |
| 615 | 20241220 | 095000 | 1347686250 | 27000 | 27000 | 27000 | 27000 | 820 |
| 616 | 20241220 | 094900 | 1325546250 | 27000 | 27000 | 27100 | 27000 | 202 |
| 617 | 20241220 | 094800 | 1320082150 | 27000 | 27000 | 27000 | 27000 | 2 |
| 618 | 20241220 | 094700 | 1320028150 | 26950 | 27050 | 27050 | 26950 | 2578 |
| 619 | 20241220 | 094600 | 1250406850 | 27050 | 27100 | 27150 | 27050 | 1359 |
| 620 | 20241220 | 094500 | 1213601000 | 27100 | 27100 | 27150 | 27100 | 23 |
| 621 | 20241220 | 094400 | 1212977550 | 27150 | 27100 | 27150 | 27100 | 189 |
| 622 | 20241220 | 094300 | 1207855600 | 27150 | 27250 | 27250 | 27150 | 1457 |
| 623 | 20241220 | 094200 | 1168231400 | 27200 | 27200 | 27200 | 27200 | 59 |
| 624 | 20241220 | 094100 | 1166626600 | 27200 | 27200 | 27200 | 27200 | 95 |
| 625 | 20241220 | 094000 | 1164042600 | 27200 | 27300 | 27300 | 27200 | 143 |
| 626 | 20241220 | 093900 | 1160144850 | 27300 | 27300 | 27300 | 27250 | 200 |
| 627 | 20241220 | 093800 | 1154685000 | 27300 | 27250 | 27300 | 27250 | 6 |
| 628 | 20241220 | 093700 | 1154521450 | 27250 | 27250 | 27250 | 27250 | 136 |
| 629 | 20241220 | 093600 | 1150815450 | 27250 | 27250 | 27250 | 27250 | 102 |
| 630 | 20241220 | 093500 | 1148035950 | 27200 | 27200 | 27200 | 27200 | 88 |
| 631 | 20241220 | 093400 | 1145642350 | 27200 | 27200 | 27200 | 27200 | 4 |
| 632 | 20241220 | 093300 | 1145533550 | 27250 | 27300 | 27300 | 27250 | 472 |
| 633 | 20241220 | 093200 | 1132660650 | 27250 | 27200 | 27250 | 27200 | 482 |
| 634 | 20241220 | 093100 | 1119540550 | 27150 | 27150 | 27200 | 27100 | 717 |
| 635 | 20241220 | 093000 | 1100075850 | 27150 | 27100 | 27150 | 27100 | 12 |
| 636 | 20241220 | 092900 | 1099750150 | 27100 | 27050 | 27100 | 27050 | 59 |
| 637 | 20241220 | 092800 | 1098152700 | 27000 | 27000 | 27000 | 27000 | 369 |
| 638 | 20241220 | 092700 | 1088189700 | 26950 | 26950 | 27000 | 26950 | 139 |
| 639 | 20241220 | 092600 | 1084442650 | 26900 | 27050 | 27050 | 26900 | 1243 |
| 640 | 20241220 | 092500 | 1050911950 | 27050 | 27150 | 27150 | 27000 | 1036 |
| 641 | 20241220 | 092400 | 1022889450 | 27150 | 27400 | 27400 | 27150 | 1357 |
| 642 | 20241220 | 092300 | 985866600 | 27400 | 27300 | 27400 | 27300 | 596 |
| 643 | 20241220 | 092200 | 969581100 | 27300 | 27450 | 27500 | 27300 | 1585 |
| 644 | 20241220 | 092100 | 926164300 | 27450 | 27550 | 27550 | 27400 | 3374 |
| 645 | 20241220 | 092000 | 833430000 | 27550 | 27350 | 27750 | 27350 | 3474 |
| 646 | 20241220 | 091900 | 737958600 | 27350 | 27300 | 27350 | 27250 | 374 |
| 647 | 20241220 | 091800 | 727753100 | 27300 | 27300 | 27350 | 27300 | 1399 |
| 648 | 20241220 | 091700 | 689559050 | 27300 | 27300 | 27300 | 27300 | 26 |
| 649 | 20241220 | 091600 | 688849250 | 27300 | 27250 | 27500 | 27200 | 1837 |
| 650 | 20241220 | 091500 | 638553650 | 27300 | 27400 | 27450 | 27200 | 1414 |
| 651 | 20241220 | 091400 | 599965050 | 27450 | 27550 | 27550 | 27350 | 1361 |
| 652 | 20241220 | 091300 | 562631250 | 27550 | 27850 | 27850 | 27550 | 1912 |
| 653 | 20241220 | 091200 | 509667200 | 27850 | 27600 | 27850 | 27600 | 2356 |
| 654 | 20241220 | 091100 | 444367150 | 27600 | 27300 | 27600 | 27300 | 2381 |
| 655 | 20241220 | 091000 | 379129600 | 27300 | 27500 | 27500 | 27300 | 1624 |
| 656 | 20241220 | 090900 | 334685750 | 27500 | 27400 | 27550 | 27300 | 2262 |
| 657 | 20241220 | 090800 | 272590650 | 27350 | 27400 | 27500 | 27200 | 1253 |
| 658 | 20241220 | 090700 | 238306750 | 27400 | 27050 | 27400 | 27050 | 852 |
| 659 | 20241220 | 090600 | 215123100 | 27000 | 27000 | 27050 | 27000 | 472 |
| 660 | 20241220 | 090500 | 202376400 | 26950 | 26900 | 26950 | 26850 | 505 |
| 661 | 20241220 | 090400 | 188802550 | 26850 | 26850 | 27050 | 26750 | 1399 |
| 662 | 20241220 | 090300 | 151135450 | 26850 | 26800 | 26850 | 26750 | 1867 |
| 663 | 20241220 | 090200 | 101084800 | 26750 | 26950 | 26950 | 26700 | 1279 |
| 664 | 20241220 | 090100 | 66836500 | 26950 | 27200 | 27200 | 26950 | 1252 |
| 665 | 20241220 | 090000 | 33073150 | 27200 | 27000 | 27200 | 27000 | 1224 |