37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 203000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 3 | 20241217 | 202900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241217 | 202800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241217 | 202700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241217 | 202600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241217 | 202500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241217 | 202400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241217 | 202300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241217 | 202200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241217 | 202100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241217 | 202000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241217 | 201900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241217 | 201800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241217 | 201700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241217 | 201600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241217 | 201500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241217 | 201400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241217 | 201300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241217 | 201200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241217 | 201100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241217 | 201000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241217 | 200900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241217 | 200800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241217 | 200700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241217 | 200600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241217 | 200500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241217 | 200400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241217 | 200300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241217 | 200200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241217 | 200100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241217 | 200000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 33 | 20241217 | 195900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241217 | 195800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241217 | 195700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241217 | 195600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241217 | 195500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241217 | 195400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241217 | 195300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241217 | 195200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241217 | 195100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241217 | 195000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241217 | 194900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241217 | 194800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241217 | 194700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241217 | 194600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241217 | 194500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241217 | 194400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241217 | 194300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241217 | 194200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241217 | 194100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241217 | 194000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241217 | 193900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241217 | 193800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241217 | 193700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241217 | 193600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241217 | 193500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241217 | 193400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241217 | 193300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241217 | 193200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241217 | 193100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241217 | 193000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 63 | 20241217 | 192900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241217 | 192800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241217 | 192700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241217 | 192600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241217 | 192500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241217 | 192400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241217 | 192300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241217 | 192200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241217 | 192100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241217 | 192000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241217 | 191900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241217 | 191800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241217 | 191700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241217 | 191600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241217 | 191500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241217 | 191400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241217 | 191300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241217 | 191200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241217 | 191100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241217 | 191000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241217 | 190900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241217 | 190800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241217 | 190700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241217 | 190600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241217 | 190500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241217 | 190400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241217 | 190300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241217 | 190200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241217 | 190100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241217 | 190000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 93 | 20241217 | 185900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241217 | 185800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241217 | 185700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241217 | 185600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241217 | 185500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241217 | 185400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241217 | 185300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241217 | 185200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241217 | 185100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241217 | 185000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241217 | 184900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241217 | 184800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241217 | 184700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241217 | 184600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241217 | 184500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241217 | 184400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241217 | 184300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241217 | 184200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241217 | 184100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241217 | 184000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241217 | 183900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241217 | 183800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241217 | 183700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241217 | 183600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241217 | 183500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241217 | 183400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241217 | 183300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241217 | 183200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241217 | 183100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241217 | 183000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 123 | 20241217 | 182900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241217 | 182800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241217 | 182700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241217 | 182600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241217 | 182500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241217 | 182400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241217 | 182300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241217 | 182200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241217 | 182100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241217 | 182000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241217 | 181900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241217 | 181800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241217 | 181700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241217 | 181600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241217 | 181500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241217 | 181400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241217 | 181300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241217 | 181200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241217 | 181100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241217 | 181000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241217 | 180900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241217 | 180800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241217 | 180700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241217 | 180600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241217 | 180500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241217 | 180400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241217 | 180300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241217 | 180200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241217 | 180100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241217 | 180000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 153 | 20241217 | 175900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241217 | 175800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241217 | 175700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241217 | 175600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241217 | 175500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241217 | 175400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241217 | 175300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241217 | 175200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241217 | 175100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241217 | 175000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241217 | 174900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241217 | 174800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241217 | 174700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241217 | 174600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241217 | 174500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241217 | 174400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241217 | 174300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241217 | 174200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241217 | 174100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241217 | 174000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241217 | 173900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241217 | 173800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241217 | 173700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241217 | 173600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241217 | 173500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241217 | 173400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241217 | 173300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241217 | 173200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241217 | 173100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241217 | 173000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 183 | 20241217 | 172900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241217 | 172800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241217 | 172700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241217 | 172600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241217 | 172500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241217 | 172400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241217 | 172300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20241217 | 172200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20241217 | 172100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20241217 | 172000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20241217 | 171900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20241217 | 171800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20241217 | 171700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20241217 | 171600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20241217 | 171500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20241217 | 171400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20241217 | 171300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20241217 | 171200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20241217 | 171100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20241217 | 171000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20241217 | 170900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20241217 | 170800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20241217 | 170700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20241217 | 170600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20241217 | 170500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20241217 | 170400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20241217 | 170300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20241217 | 170200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20241217 | 170100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20241217 | 170000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 213 | 20241217 | 165900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20241217 | 165800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20241217 | 165700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20241217 | 165600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20241217 | 165500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20241217 | 165400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20241217 | 165300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20241217 | 165200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20241217 | 165100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20241217 | 165000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20241217 | 164900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20241217 | 164800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20241217 | 164700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20241217 | 164600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20241217 | 164500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20241217 | 164400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20241217 | 164300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20241217 | 164200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20241217 | 164100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20241217 | 164000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20241217 | 163900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20241217 | 163800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20241217 | 163700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20241217 | 163600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20241217 | 163500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20241217 | 163400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20241217 | 163300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20241217 | 163200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20241217 | 163100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20241217 | 163000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 243 | 20241217 | 162900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20241217 | 162800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20241217 | 162700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20241217 | 162600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20241217 | 162500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20241217 | 162400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20241217 | 162300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20241217 | 162200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20241217 | 162100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20241217 | 162000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20241217 | 161900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20241217 | 161800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20241217 | 161700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20241217 | 161600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20241217 | 161500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20241217 | 161400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20241217 | 161300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20241217 | 161200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20241217 | 161100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20241217 | 161000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20241217 | 160900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20241217 | 160800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20241217 | 160700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20241217 | 160600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20241217 | 160500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20241217 | 160400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20241217 | 160300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20241217 | 160200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20241217 | 160100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20241217 | 160000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 46447 |
| 273 | 20241217 | 155900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20241217 | 155800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20241217 | 155700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20241217 | 155600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20241217 | 155500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20241217 | 155400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20241217 | 155300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20241217 | 155200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20241217 | 155100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20241217 | 155000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20241217 | 154900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20241217 | 154800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20241217 | 154700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20241217 | 154600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20241217 | 154500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20241217 | 154400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20241217 | 154300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20241217 | 154200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20241217 | 154100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20241217 | 154000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20241217 | 153900 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20241217 | 153800 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20241217 | 153700 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20241217 | 153600 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20241217 | 153500 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20241217 | 153400 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20241217 | 153300 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20241217 | 153200 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20241217 | 153100 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20241217 | 153000 | 10916686600 | 39000 | 39000 | 39000 | 39000 | 92894 |
| 303 | 20241217 | 152900 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 304 | 20241217 | 152800 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 305 | 20241217 | 152700 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 306 | 20241217 | 152600 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 307 | 20241217 | 152500 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 308 | 20241217 | 152400 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 309 | 20241217 | 152300 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 310 | 20241217 | 152200 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 311 | 20241217 | 152100 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 312 | 20241217 | 152000 | 9105253600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 313 | 20241217 | 151900 | 9105253600 | 38900 | 38950 | 39000 | 38900 | 1427 |
| 314 | 20241217 | 151800 | 9049642000 | 38950 | 38950 | 39050 | 38950 | 2038 |
| 315 | 20241217 | 151700 | 8970126650 | 38950 | 39050 | 39050 | 38950 | 3171 |
| 316 | 20241217 | 151600 | 8846335700 | 39000 | 38850 | 39050 | 38800 | 4242 |
| 317 | 20241217 | 151500 | 8681172300 | 38800 | 38850 | 38850 | 38800 | 1023 |
| 318 | 20241217 | 151400 | 8641440250 | 38800 | 38800 | 38850 | 38800 | 1173 |
| 319 | 20241217 | 151300 | 8595880050 | 38850 | 38850 | 38850 | 38800 | 779 |
| 320 | 20241217 | 151200 | 8565627550 | 38850 | 38850 | 38850 | 38800 | 684 |
| 321 | 20241217 | 151100 | 8539059550 | 38850 | 38800 | 38850 | 38800 | 298 |
| 322 | 20241217 | 151000 | 8527492750 | 38850 | 38850 | 38850 | 38800 | 1376 |
| 323 | 20241217 | 150900 | 8474045200 | 38800 | 38750 | 38850 | 38700 | 6334 |
| 324 | 20241217 | 150800 | 8228566950 | 38750 | 38800 | 38800 | 38750 | 996 |
| 325 | 20241217 | 150700 | 8189956600 | 38750 | 38750 | 38800 | 38750 | 481 |
| 326 | 20241217 | 150600 | 8171313600 | 38800 | 38750 | 38800 | 38750 | 455 |
| 327 | 20241217 | 150500 | 8153675250 | 38750 | 38800 | 38800 | 38750 | 943 |
| 328 | 20241217 | 150400 | 8117121800 | 38800 | 38800 | 38850 | 38750 | 2847 |
| 329 | 20241217 | 150300 | 8006668300 | 38850 | 38850 | 38900 | 38800 | 2007 |
| 330 | 20241217 | 150200 | 7928745400 | 38850 | 38850 | 38900 | 38850 | 473 |
| 331 | 20241217 | 150100 | 7910363000 | 38900 | 38900 | 38900 | 38850 | 294 |
| 332 | 20241217 | 150000 | 7898934100 | 38850 | 38900 | 38900 | 38850 | 433 |
| 333 | 20241217 | 145900 | 7882107850 | 38900 | 38850 | 38900 | 38850 | 583 |
| 334 | 20241217 | 145800 | 7859444850 | 38850 | 38900 | 38900 | 38850 | 400 |
| 335 | 20241217 | 145700 | 7843898250 | 38900 | 38850 | 38900 | 38850 | 487 |
| 336 | 20241217 | 145600 | 7824968550 | 38850 | 38900 | 38950 | 38850 | 1093 |
| 337 | 20241217 | 145500 | 7782447000 | 38900 | 38950 | 38950 | 38900 | 218 |
| 338 | 20241217 | 145400 | 7773960900 | 38900 | 38950 | 38950 | 38900 | 252 |
| 339 | 20241217 | 145300 | 7764153300 | 38950 | 38950 | 38950 | 38900 | 509 |
| 340 | 20241217 | 145200 | 7744343750 | 38950 | 38900 | 38950 | 38900 | 468 |
| 341 | 20241217 | 145100 | 7726131700 | 38950 | 38900 | 38950 | 38900 | 179 |
| 342 | 20241217 | 145000 | 7719164150 | 38950 | 38950 | 38950 | 38900 | 707 |
| 343 | 20241217 | 144900 | 7691653400 | 38900 | 38950 | 38950 | 38900 | 595 |
| 344 | 20241217 | 144800 | 7668493500 | 38950 | 38900 | 38950 | 38900 | 245 |
| 345 | 20241217 | 144700 | 7658956000 | 38950 | 38900 | 38950 | 38900 | 519 |
| 346 | 20241217 | 144600 | 7638748300 | 38950 | 38950 | 38950 | 38900 | 566 |
| 347 | 20241217 | 144500 | 7616712500 | 38950 | 38900 | 38950 | 38900 | 242 |
| 348 | 20241217 | 144400 | 7607295700 | 38950 | 39000 | 39000 | 38900 | 399 |
| 349 | 20241217 | 144300 | 7591755800 | 38950 | 39000 | 39000 | 38950 | 210 |
| 350 | 20241217 | 144200 | 7583573700 | 39000 | 39000 | 39000 | 38950 | 749 |
| 351 | 20241217 | 144100 | 7554365850 | 38950 | 39000 | 39000 | 38950 | 941 |
| 352 | 20241217 | 144000 | 7517710850 | 39000 | 39000 | 39000 | 38950 | 507 |
| 353 | 20241217 | 143900 | 7497942750 | 38950 | 38950 | 39000 | 38950 | 357 |
| 354 | 20241217 | 143800 | 7484032950 | 39000 | 39000 | 39000 | 38950 | 114 |
| 355 | 20241217 | 143700 | 7479590750 | 39000 | 38950 | 39000 | 38950 | 1968 |
| 356 | 20241217 | 143600 | 7402859050 | 39000 | 39000 | 39000 | 38950 | 1384 |
| 357 | 20241217 | 143500 | 7348893350 | 39050 | 39050 | 39050 | 39000 | 166 |
| 358 | 20241217 | 143400 | 7342417000 | 39050 | 39050 | 39050 | 39000 | 77 |
| 359 | 20241217 | 143300 | 7339411900 | 39050 | 39000 | 39050 | 39000 | 126 |
| 360 | 20241217 | 143200 | 7334495250 | 39050 | 39050 | 39050 | 39000 | 112 |
| 361 | 20241217 | 143100 | 7330124400 | 39050 | 39050 | 39050 | 39000 | 407 |
| 362 | 20241217 | 143000 | 7314234450 | 39050 | 39000 | 39050 | 39000 | 480 |
| 363 | 20241217 | 142900 | 7295493800 | 39000 | 38950 | 39050 | 38950 | 2281 |
| 364 | 20241217 | 142800 | 7206515650 | 38950 | 38950 | 39000 | 38900 | 1860 |
| 365 | 20241217 | 142700 | 7134067050 | 38950 | 38900 | 38950 | 38900 | 361 |
| 366 | 20241217 | 142600 | 7120013050 | 38900 | 38900 | 38950 | 38900 | 198 |
| 367 | 20241217 | 142500 | 7112305750 | 38900 | 38900 | 38950 | 38900 | 166 |
| 368 | 20241217 | 142400 | 7105845650 | 38900 | 38950 | 38950 | 38900 | 350 |
| 369 | 20241217 | 142300 | 7092218650 | 38950 | 38900 | 38950 | 38900 | 406 |
| 370 | 20241217 | 142200 | 7076423800 | 38900 | 38950 | 38950 | 38900 | 171 |
| 371 | 20241217 | 142100 | 7069768300 | 38950 | 38950 | 39000 | 38900 | 1498 |
| 372 | 20241217 | 142000 | 7011422750 | 38950 | 38950 | 39000 | 38950 | 525 |
| 373 | 20241217 | 141900 | 6990970300 | 38950 | 38950 | 39000 | 38950 | 1473 |
| 374 | 20241217 | 141800 | 6933595700 | 39000 | 39050 | 39050 | 38950 | 3258 |
| 375 | 20241217 | 141700 | 6806569650 | 39000 | 39050 | 39050 | 39000 | 246 |
| 376 | 20241217 | 141600 | 6796967250 | 39000 | 39050 | 39050 | 39000 | 194 |
| 377 | 20241217 | 141500 | 6789398150 | 39050 | 39050 | 39050 | 39000 | 204 |
| 378 | 20241217 | 141400 | 6781438150 | 39050 | 39000 | 39050 | 39000 | 184 |
| 379 | 20241217 | 141300 | 6774259750 | 39000 | 39050 | 39050 | 39000 | 227 |
| 380 | 20241217 | 141200 | 6765404250 | 39050 | 39000 | 39050 | 39000 | 198 |
| 381 | 20241217 | 141100 | 6757679550 | 39050 | 39000 | 39050 | 39000 | 148 |
| 382 | 20241217 | 141000 | 6751904050 | 39050 | 39000 | 39050 | 39000 | 232 |
| 383 | 20241217 | 140900 | 6742849500 | 39050 | 39050 | 39050 | 39000 | 710 |
| 384 | 20241217 | 140800 | 6715131050 | 39050 | 39050 | 39050 | 39000 | 116 |
| 385 | 20241217 | 140700 | 6710603600 | 39050 | 39050 | 39050 | 39000 | 238 |
| 386 | 20241217 | 140600 | 6701317250 | 39050 | 39000 | 39050 | 39000 | 100 |
| 387 | 20241217 | 140500 | 6697414800 | 39050 | 39050 | 39050 | 39000 | 205 |
| 388 | 20241217 | 140400 | 6689417350 | 39050 | 39000 | 39050 | 39000 | 142 |
| 389 | 20241217 | 140300 | 6683875700 | 39050 | 39000 | 39050 | 39000 | 598 |
| 390 | 20241217 | 140200 | 6660551850 | 39000 | 39050 | 39050 | 39000 | 197 |
| 391 | 20241217 | 140100 | 6652862900 | 39050 | 39050 | 39050 | 39000 | 161 |
| 392 | 20241217 | 140000 | 6646581050 | 39050 | 39050 | 39050 | 39000 | 111 |
| 393 | 20241217 | 135900 | 6642249100 | 39000 | 39050 | 39050 | 39000 | 118 |
| 394 | 20241217 | 135800 | 6637645050 | 39000 | 39000 | 39050 | 39000 | 144 |
| 395 | 20241217 | 135700 | 6632025400 | 39000 | 39000 | 39050 | 39000 | 138 |
| 396 | 20241217 | 135600 | 6626641100 | 39050 | 39000 | 39050 | 39000 | 77 |
| 397 | 20241217 | 135500 | 6623635850 | 39050 | 39000 | 39050 | 39000 | 90 |
| 398 | 20241217 | 135400 | 6620124600 | 39000 | 39000 | 39050 | 39000 | 133 |
| 399 | 20241217 | 135300 | 6614934900 | 39050 | 39050 | 39050 | 39000 | 128 |
| 400 | 20241217 | 135200 | 6609940900 | 39000 | 39050 | 39050 | 39000 | 92 |
| 401 | 20241217 | 135100 | 6606352500 | 39000 | 39000 | 39050 | 39000 | 441 |
| 402 | 20241217 | 135000 | 6589137600 | 39000 | 38950 | 39050 | 38950 | 2880 |
| 403 | 20241217 | 134900 | 6476776900 | 38950 | 38950 | 39000 | 38950 | 293 |
| 404 | 20241217 | 134800 | 6465363150 | 38950 | 39050 | 39050 | 38950 | 4592 |
| 405 | 20241217 | 134700 | 6286129950 | 39050 | 39050 | 39100 | 39050 | 131 |
| 406 | 20241217 | 134600 | 6281012700 | 39050 | 39100 | 39100 | 39050 | 312 |
| 407 | 20241217 | 134500 | 6268821150 | 39050 | 39100 | 39100 | 39050 | 113 |
| 408 | 20241217 | 134400 | 6264407400 | 39100 | 39050 | 39100 | 39050 | 124 |
| 409 | 20241217 | 134300 | 6259564000 | 39050 | 39100 | 39100 | 39050 | 92 |
| 410 | 20241217 | 134200 | 6255968950 | 39050 | 39050 | 39100 | 39050 | 205 |
| 411 | 20241217 | 134100 | 6247956950 | 39050 | 39050 | 39100 | 39050 | 56 |
| 412 | 20241217 | 134000 | 6245770050 | 39050 | 39050 | 39100 | 39050 | 177 |
| 413 | 20241217 | 133900 | 6238854250 | 39050 | 39050 | 39100 | 39050 | 50 |
| 414 | 20241217 | 133800 | 6236901550 | 39100 | 39050 | 39100 | 39050 | 151 |
| 415 | 20241217 | 133700 | 6231003600 | 39050 | 39100 | 39100 | 39050 | 204 |
| 416 | 20241217 | 133600 | 6223034550 | 39050 | 39050 | 39100 | 39050 | 200 |
| 417 | 20241217 | 133500 | 6215222150 | 39050 | 39050 | 39100 | 39050 | 136 |
| 418 | 20241217 | 133400 | 6209911050 | 39050 | 39150 | 39150 | 39050 | 1448 |
| 419 | 20241217 | 133300 | 6153267000 | 39150 | 39150 | 39200 | 39150 | 456 |
| 420 | 20241217 | 133200 | 6135403350 | 39150 | 39150 | 39200 | 39150 | 135 |
| 421 | 20241217 | 133100 | 6130116900 | 39150 | 39150 | 39200 | 39150 | 69 |
| 422 | 20241217 | 133000 | 6127415450 | 39150 | 39150 | 39200 | 39150 | 156 |
| 423 | 20241217 | 132900 | 6121304300 | 39150 | 39200 | 39200 | 39150 | 272 |
| 424 | 20241217 | 132800 | 6110643650 | 39150 | 39100 | 39200 | 39050 | 1504 |
| 425 | 20241217 | 132700 | 6051775150 | 39150 | 39100 | 39150 | 39050 | 380 |
| 426 | 20241217 | 132600 | 6036911900 | 39100 | 39100 | 39100 | 39100 | 163 |
| 427 | 20241217 | 132500 | 6030538600 | 39100 | 39150 | 39200 | 39100 | 138 |
| 428 | 20241217 | 132400 | 6025134350 | 39150 | 39200 | 39200 | 39150 | 397 |
| 429 | 20241217 | 132300 | 6009589650 | 39200 | 39150 | 39200 | 39150 | 48 |
| 430 | 20241217 | 132200 | 6007708200 | 39150 | 39150 | 39200 | 39150 | 33 |
| 431 | 20241217 | 132100 | 6006416150 | 39200 | 39150 | 39200 | 39150 | 191 |
| 432 | 20241217 | 132000 | 5998930200 | 39150 | 39050 | 39150 | 39050 | 2071 |
| 433 | 20241217 | 131900 | 5917904050 | 39100 | 39100 | 39100 | 39050 | 202 |
| 434 | 20241217 | 131800 | 5910014400 | 39100 | 39100 | 39150 | 39100 | 750 |
| 435 | 20241217 | 131700 | 5880687900 | 39100 | 39100 | 39150 | 39100 | 180 |
| 436 | 20241217 | 131600 | 5873649850 | 39100 | 39100 | 39150 | 39100 | 151 |
| 437 | 20241217 | 131500 | 5867744000 | 39100 | 39150 | 39200 | 39100 | 519 |
| 438 | 20241217 | 131400 | 5847424400 | 39200 | 39200 | 39250 | 39150 | 230 |
| 439 | 20241217 | 131300 | 5838408300 | 39200 | 39200 | 39250 | 39200 | 59 |
| 440 | 20241217 | 131200 | 5836095000 | 39200 | 39200 | 39250 | 39200 | 39 |
| 441 | 20241217 | 131100 | 5834565550 | 39200 | 39250 | 39250 | 39200 | 135 |
| 442 | 20241217 | 131000 | 5829267800 | 39200 | 39200 | 39250 | 39150 | 1179 |
| 443 | 20241217 | 130900 | 5783052350 | 39150 | 39150 | 39200 | 39150 | 80 |
| 444 | 20241217 | 130800 | 5779917300 | 39200 | 39100 | 39200 | 39100 | 978 |
| 445 | 20241217 | 130700 | 5741627950 | 39100 | 39150 | 39150 | 39100 | 170 |
| 446 | 20241217 | 130600 | 5734979000 | 39100 | 39100 | 39150 | 39100 | 176 |
| 447 | 20241217 | 130500 | 5728094550 | 39100 | 39150 | 39200 | 39100 | 801 |
| 448 | 20241217 | 130400 | 5696735550 | 39200 | 39200 | 39200 | 39150 | 56 |
| 449 | 20241217 | 130300 | 5694541650 | 39200 | 39150 | 39200 | 39150 | 69 |
| 450 | 20241217 | 130200 | 5691838150 | 39150 | 39150 | 39200 | 39150 | 1576 |
| 451 | 20241217 | 130100 | 5630137550 | 39150 | 39100 | 39150 | 39100 | 304 |
| 452 | 20241217 | 130000 | 5618243200 | 39100 | 39100 | 39100 | 39100 | 260 |
| 453 | 20241217 | 125900 | 5608077200 | 39100 | 39150 | 39150 | 39100 | 70 |
| 454 | 20241217 | 125800 | 5605338700 | 39150 | 39150 | 39150 | 39100 | 585 |
| 455 | 20241217 | 125700 | 5582440800 | 39100 | 39100 | 39150 | 39100 | 154 |
| 456 | 20241217 | 125600 | 5576418000 | 39100 | 39150 | 39150 | 39100 | 408 |
| 457 | 20241217 | 125500 | 5560450850 | 39150 | 39100 | 39150 | 39100 | 156 |
| 458 | 20241217 | 125400 | 5554349650 | 39100 | 39100 | 39150 | 39100 | 203 |
| 459 | 20241217 | 125300 | 5546405700 | 39150 | 39150 | 39200 | 39100 | 184 |
| 460 | 20241217 | 125200 | 5539201900 | 39150 | 39200 | 39200 | 39150 | 98 |
| 461 | 20241217 | 125100 | 5535362400 | 39150 | 39200 | 39250 | 39150 | 202 |
| 462 | 20241217 | 125000 | 5527449500 | 39150 | 39200 | 39250 | 39150 | 213 |
| 463 | 20241217 | 124900 | 5519099050 | 39200 | 39200 | 39250 | 39200 | 155 |
| 464 | 20241217 | 124800 | 5513022900 | 39250 | 39250 | 39250 | 39200 | 384 |
| 465 | 20241217 | 124700 | 5497953050 | 39200 | 39200 | 39250 | 39200 | 84 |
| 466 | 20241217 | 124600 | 5494660150 | 39200 | 39150 | 39200 | 39150 | 803 |
| 467 | 20241217 | 124500 | 5463189750 | 39150 | 39250 | 39250 | 39150 | 208 |
| 468 | 20241217 | 124400 | 5455040150 | 39200 | 39200 | 39250 | 39200 | 210 |
| 469 | 20241217 | 124300 | 5446807050 | 39250 | 39200 | 39300 | 39150 | 239 |
| 470 | 20241217 | 124200 | 5437434000 | 39200 | 39350 | 39400 | 39200 | 1854 |
| 471 | 20241217 | 124100 | 5364512500 | 39350 | 39350 | 39400 | 39350 | 219 |
| 472 | 20241217 | 124000 | 5355892700 | 39350 | 39350 | 39400 | 39350 | 79 |
| 473 | 20241217 | 123900 | 5352783800 | 39400 | 39450 | 39500 | 39350 | 1416 |
| 474 | 20241217 | 123800 | 5296964150 | 39450 | 39500 | 39500 | 39400 | 757 |
| 475 | 20241217 | 123700 | 5267079900 | 39500 | 39500 | 39550 | 39500 | 616 |
| 476 | 20241217 | 123600 | 5242745600 | 39500 | 39550 | 39550 | 39500 | 422 |
| 477 | 20241217 | 123500 | 5226075700 | 39500 | 39450 | 39550 | 39350 | 10032 |
| 478 | 20241217 | 123400 | 4830204250 | 39450 | 39500 | 39500 | 39450 | 288 |
| 479 | 20241217 | 123300 | 4818831750 | 39500 | 39500 | 39550 | 39450 | 2470 |
| 480 | 20241217 | 123200 | 4721275850 | 39550 | 39550 | 39550 | 39500 | 404 |
| 481 | 20241217 | 123100 | 4705302900 | 39500 | 39450 | 39550 | 39450 | 1031 |
| 482 | 20241217 | 123000 | 4664577550 | 39450 | 39400 | 39500 | 39400 | 1852 |
| 483 | 20241217 | 122900 | 4591451200 | 39400 | 39400 | 39450 | 39400 | 848 |
| 484 | 20241217 | 122800 | 4558014200 | 39350 | 39400 | 39450 | 39350 | 353 |
| 485 | 20241217 | 122700 | 4544101600 | 39400 | 39250 | 39400 | 39250 | 2929 |
| 486 | 20241217 | 122600 | 4428830050 | 39200 | 39100 | 39450 | 39050 | 7217 |
| 487 | 20241217 | 122500 | 4145611550 | 39050 | 39000 | 39150 | 39000 | 2144 |
| 488 | 20241217 | 122400 | 4061782950 | 39050 | 39000 | 39050 | 39000 | 637 |
| 489 | 20241217 | 122300 | 4036910150 | 39050 | 39000 | 39050 | 39000 | 153 |
| 490 | 20241217 | 122200 | 4030936850 | 39050 | 39050 | 39050 | 39000 | 100 |
| 491 | 20241217 | 122100 | 4027033650 | 39050 | 39000 | 39050 | 39000 | 3568 |
| 492 | 20241217 | 122000 | 3887720500 | 39000 | 39000 | 39050 | 39000 | 109 |
| 493 | 20241217 | 121900 | 3883467000 | 39050 | 39000 | 39050 | 39000 | 94 |
| 494 | 20241217 | 121800 | 3879799200 | 39000 | 39000 | 39050 | 39000 | 35 |
| 495 | 20241217 | 121700 | 3878433550 | 39050 | 39050 | 39050 | 39000 | 157 |
| 496 | 20241217 | 121600 | 3872307850 | 39000 | 39000 | 39050 | 39000 | 132 |
| 497 | 20241217 | 121500 | 3867156300 | 39050 | 39000 | 39050 | 39000 | 70 |
| 498 | 20241217 | 121400 | 3864423550 | 39000 | 39050 | 39050 | 39000 | 183 |
| 499 | 20241217 | 121300 | 3857279500 | 39050 | 39050 | 39050 | 39000 | 367 |
| 500 | 20241217 | 121200 | 3842952100 | 39050 | 39000 | 39100 | 39000 | 2510 |
| 501 | 20241217 | 121100 | 3744946750 | 39050 | 39050 | 39050 | 39000 | 123 |
| 502 | 20241217 | 121000 | 3740145950 | 39000 | 39050 | 39050 | 39000 | 95 |
| 503 | 20241217 | 120900 | 3736440400 | 39000 | 39000 | 39050 | 39000 | 105 |
| 504 | 20241217 | 120800 | 3732343700 | 39000 | 39050 | 39050 | 39000 | 80 |
| 505 | 20241217 | 120700 | 3729222750 | 39000 | 39000 | 39050 | 39000 | 136 |
| 506 | 20241217 | 120600 | 3723918450 | 39000 | 39000 | 39050 | 39000 | 157 |
| 507 | 20241217 | 120500 | 3717788450 | 39000 | 39000 | 39050 | 39000 | 58 |
| 508 | 20241217 | 120400 | 3715526350 | 39050 | 39000 | 39050 | 39000 | 98 |
| 509 | 20241217 | 120300 | 3711703000 | 39000 | 39150 | 39150 | 38950 | 3357 |
| 510 | 20241217 | 120200 | 3580540800 | 39150 | 39150 | 39200 | 39150 | 158 |
| 511 | 20241217 | 120100 | 3574354100 | 39150 | 39150 | 39150 | 39100 | 2298 |
| 512 | 20241217 | 120000 | 3484388900 | 39200 | 39150 | 39200 | 39100 | 1637 |
| 513 | 20241217 | 115900 | 3420305050 | 39150 | 39150 | 39150 | 39100 | 51 |
| 514 | 20241217 | 115800 | 3418310800 | 39100 | 39200 | 39200 | 39100 | 672 |
| 515 | 20241217 | 115700 | 3392003000 | 39150 | 39200 | 39200 | 39150 | 118 |
| 516 | 20241217 | 115600 | 3387380800 | 39150 | 39150 | 39200 | 39100 | 315 |
| 517 | 20241217 | 115500 | 3375052000 | 39100 | 39100 | 39200 | 39100 | 2148 |
| 518 | 20241217 | 115400 | 3291005300 | 39100 | 39100 | 39150 | 39100 | 118 |
| 519 | 20241217 | 115300 | 3286390450 | 39150 | 39100 | 39150 | 39100 | 253 |
| 520 | 20241217 | 115200 | 3276494300 | 39100 | 39100 | 39150 | 39100 | 316 |
| 521 | 20241217 | 115100 | 3264137600 | 39150 | 39150 | 39150 | 39100 | 252 |
| 522 | 20241217 | 115000 | 3254281100 | 39100 | 39100 | 39150 | 39100 | 102 |
| 523 | 20241217 | 114900 | 3250291800 | 39100 | 39150 | 39200 | 39100 | 1109 |
| 524 | 20241217 | 114800 | 3206885000 | 39150 | 39200 | 39200 | 39150 | 252 |
| 525 | 20241217 | 114700 | 3197017500 | 39150 | 39150 | 39200 | 39150 | 169 |
| 526 | 20241217 | 114600 | 3190398000 | 39200 | 39150 | 39200 | 39150 | 106 |
| 527 | 20241217 | 114500 | 3186247950 | 39200 | 39200 | 39200 | 39150 | 146 |
| 528 | 20241217 | 114400 | 3180529150 | 39150 | 39150 | 39200 | 39150 | 127 |
| 529 | 20241217 | 114300 | 3175553850 | 39200 | 39200 | 39200 | 39150 | 372 |
| 530 | 20241217 | 114200 | 3160981100 | 39150 | 39150 | 39200 | 39150 | 129 |
| 531 | 20241217 | 114100 | 3155927300 | 39200 | 39150 | 39200 | 39150 | 71 |
| 532 | 20241217 | 114000 | 3153146350 | 39150 | 39200 | 39200 | 39150 | 126 |
| 533 | 20241217 | 113900 | 3148210950 | 39150 | 39200 | 39200 | 39150 | 94 |
| 534 | 20241217 | 113800 | 3144530550 | 39150 | 39200 | 39200 | 39150 | 132 |
| 535 | 20241217 | 113700 | 3139359050 | 39150 | 39200 | 39200 | 39150 | 224 |
| 536 | 20241217 | 113600 | 3130583250 | 39200 | 39200 | 39250 | 39150 | 148 |
| 537 | 20241217 | 113500 | 3124782650 | 39200 | 39200 | 39250 | 39200 | 778 |
| 538 | 20241217 | 113400 | 3094283750 | 39250 | 39200 | 39250 | 39200 | 523 |
| 539 | 20241217 | 113300 | 3073779950 | 39200 | 39250 | 39250 | 39200 | 115 |
| 540 | 20241217 | 113200 | 3069268750 | 39200 | 39200 | 39250 | 39200 | 49 |
| 541 | 20241217 | 113100 | 3067347550 | 39150 | 39250 | 39250 | 39150 | 298 |
| 542 | 20241217 | 113000 | 3055664950 | 39200 | 39200 | 39250 | 39200 | 341 |
| 543 | 20241217 | 112900 | 3042296550 | 39200 | 39250 | 39250 | 39200 | 153 |
| 544 | 20241217 | 112800 | 3036296500 | 39200 | 39200 | 39250 | 39200 | 225 |
| 545 | 20241217 | 112700 | 3027469050 | 39200 | 39250 | 39250 | 39200 | 251 |
| 546 | 20241217 | 112600 | 3017621850 | 39250 | 39200 | 39250 | 39200 | 321 |
| 547 | 20241217 | 112500 | 3005029950 | 39250 | 39250 | 39250 | 39200 | 61 |
| 548 | 20241217 | 112400 | 3002636600 | 39250 | 39100 | 39250 | 39100 | 2107 |
| 549 | 20241217 | 112300 | 2920081850 | 39150 | 39150 | 39150 | 39100 | 163 |
| 550 | 20241217 | 112200 | 2913704950 | 39100 | 39150 | 39150 | 39100 | 88 |
| 551 | 20241217 | 112100 | 2910262800 | 39100 | 39150 | 39150 | 39100 | 83 |
| 552 | 20241217 | 112000 | 2907016150 | 39100 | 39150 | 39200 | 39100 | 530 |
| 553 | 20241217 | 111900 | 2886266500 | 39150 | 39200 | 39250 | 39150 | 548 |
| 554 | 20241217 | 111800 | 2864785750 | 39250 | 39250 | 39250 | 39200 | 634 |
| 555 | 20241217 | 111700 | 2839931250 | 39200 | 39250 | 39250 | 39200 | 299 |
| 556 | 20241217 | 111600 | 2828209100 | 39250 | 39200 | 39250 | 39200 | 81 |
| 557 | 20241217 | 111500 | 2825032550 | 39200 | 39200 | 39250 | 39200 | 549 |
| 558 | 20241217 | 111400 | 2803499050 | 39250 | 39200 | 39250 | 39200 | 216 |
| 559 | 20241217 | 111300 | 2795024150 | 39200 | 39250 | 39250 | 39200 | 88 |
| 560 | 20241217 | 111200 | 2791573400 | 39250 | 39200 | 39250 | 39150 | 528 |
| 561 | 20241217 | 111100 | 2770877350 | 39200 | 39150 | 39200 | 39150 | 63 |
| 562 | 20241217 | 111000 | 2768409450 | 39200 | 39250 | 39250 | 39150 | 131 |
| 563 | 20241217 | 110900 | 2763273250 | 39200 | 39200 | 39250 | 39150 | 882 |
| 564 | 20241217 | 110800 | 2728698050 | 39200 | 39200 | 39250 | 39200 | 240 |
| 565 | 20241217 | 110700 | 2719288350 | 39200 | 39200 | 39250 | 39200 | 479 |
| 566 | 20241217 | 110600 | 2700510350 | 39250 | 39200 | 39250 | 39200 | 171 |
| 567 | 20241217 | 110500 | 2693805500 | 39200 | 39200 | 39250 | 39200 | 94 |
| 568 | 20241217 | 110400 | 2690120500 | 39250 | 39200 | 39250 | 39200 | 84 |
| 569 | 20241217 | 110300 | 2686826400 | 39250 | 39200 | 39250 | 39200 | 80 |
| 570 | 20241217 | 110200 | 2683688750 | 39250 | 39200 | 39250 | 39200 | 81 |
| 571 | 20241217 | 110100 | 2680511050 | 39250 | 39250 | 39250 | 39150 | 97 |
| 572 | 20241217 | 110000 | 2676708950 | 39150 | 39200 | 39200 | 39150 | 418 |
| 573 | 20241217 | 105900 | 2660327150 | 39100 | 39150 | 39250 | 39100 | 2356 |
| 574 | 20241217 | 105800 | 2568022700 | 39150 | 39150 | 39200 | 39150 | 270 |
| 575 | 20241217 | 105700 | 2557451750 | 39150 | 39150 | 39200 | 39150 | 789 |
| 576 | 20241217 | 105600 | 2526560950 | 39150 | 39200 | 39200 | 39150 | 201 |
| 577 | 20241217 | 105500 | 2518690500 | 39200 | 39150 | 39200 | 39150 | 82 |
| 578 | 20241217 | 105400 | 2515478950 | 39150 | 39150 | 39200 | 39150 | 115 |
| 579 | 20241217 | 105300 | 2510975500 | 39200 | 39200 | 39200 | 39150 | 50 |
| 580 | 20241217 | 105200 | 2509016750 | 39150 | 39250 | 39250 | 39150 | 738 |
| 581 | 20241217 | 105100 | 2480086750 | 39200 | 39200 | 39250 | 39200 | 144 |
| 582 | 20241217 | 105000 | 2474441700 | 39200 | 39200 | 39250 | 39200 | 154 |
| 583 | 20241217 | 104900 | 2468403750 | 39200 | 39200 | 39250 | 39200 | 266 |
| 584 | 20241217 | 104800 | 2457966800 | 39200 | 39200 | 39250 | 39200 | 86 |
| 585 | 20241217 | 104700 | 2454594600 | 39200 | 39200 | 39250 | 39200 | 86 |
| 586 | 20241217 | 104600 | 2451222250 | 39250 | 39200 | 39250 | 39200 | 86 |
| 587 | 20241217 | 104500 | 2447849750 | 39200 | 39250 | 39250 | 39200 | 129 |
| 588 | 20241217 | 104400 | 2442789300 | 39200 | 39200 | 39250 | 39200 | 29 |
| 589 | 20241217 | 104300 | 2441652300 | 39250 | 39250 | 39250 | 39200 | 743 |
| 590 | 20241217 | 104200 | 2412494800 | 39300 | 39300 | 39300 | 39250 | 110 |
| 591 | 20241217 | 104100 | 2408172700 | 39250 | 39250 | 39300 | 39250 | 46 |
| 592 | 20241217 | 104000 | 2406366050 | 39300 | 39250 | 39300 | 39250 | 81 |
| 593 | 20241217 | 103900 | 2403185600 | 39250 | 39200 | 39300 | 39200 | 2575 |
| 594 | 20241217 | 103800 | 2302209000 | 39150 | 39200 | 39200 | 39150 | 36 |
| 595 | 20241217 | 103700 | 2300799450 | 39200 | 39200 | 39200 | 39150 | 123 |
| 596 | 20241217 | 103600 | 2295982600 | 39150 | 39250 | 39250 | 39150 | 988 |
| 597 | 20241217 | 103500 | 2257267000 | 39250 | 39250 | 39250 | 39200 | 45 |
| 598 | 20241217 | 103400 | 2255501700 | 39200 | 39200 | 39250 | 39200 | 132 |
| 599 | 20241217 | 103300 | 2250326200 | 39200 | 39200 | 39250 | 39200 | 192 |
| 600 | 20241217 | 103200 | 2242798750 | 39200 | 39250 | 39250 | 39200 | 248 |
| 601 | 20241217 | 103100 | 2233075900 | 39200 | 39200 | 39250 | 39200 | 7 |
| 602 | 20241217 | 103000 | 2232801450 | 39250 | 39200 | 39250 | 39150 | 2383 |
| 603 | 20241217 | 102900 | 2139417900 | 39200 | 39250 | 39250 | 39200 | 83 |
| 604 | 20241217 | 102800 | 2136162850 | 39250 | 39250 | 39250 | 39200 | 38 |
| 605 | 20241217 | 102700 | 2134671900 | 39200 | 39200 | 39250 | 39200 | 767 |
| 606 | 20241217 | 102600 | 2104572700 | 39200 | 39200 | 39250 | 39200 | 655 |
| 607 | 20241217 | 102500 | 2078896350 | 39250 | 39200 | 39250 | 39200 | 228 |
| 608 | 20241217 | 102400 | 2069950050 | 39250 | 39250 | 39250 | 39200 | 47 |
| 609 | 20241217 | 102300 | 2068106100 | 39250 | 39250 | 39250 | 39250 | 247 |
| 610 | 20241217 | 102200 | 2058411350 | 39250 | 39250 | 39250 | 39200 | 148 |
| 611 | 20241217 | 102100 | 2052604050 | 39250 | 39250 | 39250 | 39200 | 221 |
| 612 | 20241217 | 102000 | 2043931450 | 39250 | 39300 | 39300 | 39200 | 808 |
| 613 | 20241217 | 101900 | 2012218950 | 39300 | 39200 | 39300 | 39150 | 1410 |
| 614 | 20241217 | 101800 | 1956917000 | 39200 | 39200 | 39200 | 39150 | 137 |
| 615 | 20241217 | 101700 | 1951551900 | 39150 | 39200 | 39200 | 39150 | 102 |
| 616 | 20241217 | 101600 | 1947557050 | 39200 | 39200 | 39200 | 39150 | 176 |
| 617 | 20241217 | 101500 | 1940660250 | 39200 | 39150 | 39200 | 39150 | 52 |
| 618 | 20241217 | 101400 | 1938623650 | 39150 | 39200 | 39200 | 39150 | 336 |
| 619 | 20241217 | 101300 | 1925461750 | 39150 | 39200 | 39200 | 39150 | 101 |
| 620 | 20241217 | 101200 | 1921506100 | 39150 | 39150 | 39200 | 39150 | 55 |
| 621 | 20241217 | 101100 | 1919351850 | 39150 | 39200 | 39200 | 39150 | 38 |
| 622 | 20241217 | 101000 | 1917862450 | 39150 | 39200 | 39200 | 39150 | 73 |
| 623 | 20241217 | 100900 | 1915001100 | 39200 | 39250 | 39250 | 39100 | 1336 |
| 624 | 20241217 | 100800 | 1862666250 | 39200 | 39250 | 39250 | 39200 | 203 |
| 625 | 20241217 | 100700 | 1854702350 | 39250 | 39200 | 39250 | 39150 | 2172 |
| 626 | 20241217 | 100600 | 1769577350 | 39200 | 39150 | 39200 | 39100 | 1089 |
| 627 | 20241217 | 100500 | 1726943800 | 39150 | 39150 | 39150 | 39100 | 430 |
| 628 | 20241217 | 100400 | 1710109400 | 39150 | 39150 | 39150 | 39100 | 437 |
| 629 | 20241217 | 100300 | 1693001100 | 39150 | 39150 | 39150 | 39100 | 39 |
| 630 | 20241217 | 100200 | 1691474400 | 39150 | 39150 | 39200 | 39150 | 1047 |
| 631 | 20241217 | 100100 | 1650479400 | 39200 | 39200 | 39200 | 39100 | 200 |
| 632 | 20241217 | 100000 | 1642647450 | 39200 | 39200 | 39200 | 39100 | 45 |
| 633 | 20241217 | 095900 | 1640884350 | 39100 | 39150 | 39200 | 39100 | 321 |
| 634 | 20241217 | 095800 | 1628307400 | 39200 | 39150 | 39200 | 39150 | 156 |
| 635 | 20241217 | 095700 | 1622196050 | 39200 | 39150 | 39200 | 39150 | 17 |
| 636 | 20241217 | 095600 | 1621529800 | 39200 | 39000 | 39200 | 39000 | 1971 |
| 637 | 20241217 | 095500 | 1544401550 | 39000 | 39050 | 39050 | 39000 | 67 |
| 638 | 20241217 | 095400 | 1541788400 | 39000 | 39000 | 39050 | 39000 | 468 |
| 639 | 20241217 | 095300 | 1523536000 | 39000 | 39050 | 39100 | 39000 | 1028 |
| 640 | 20241217 | 095200 | 1483418200 | 39050 | 39050 | 39100 | 39050 | 184 |
| 641 | 20241217 | 095100 | 1476227100 | 39100 | 39100 | 39100 | 39050 | 47 |
| 642 | 20241217 | 095000 | 1474391050 | 39100 | 39050 | 39100 | 39050 | 173 |
| 643 | 20241217 | 094900 | 1467635150 | 39050 | 39100 | 39100 | 39050 | 53 |
| 644 | 20241217 | 094800 | 1465565000 | 39050 | 39050 | 39100 | 39050 | 460 |
| 645 | 20241217 | 094700 | 1447588050 | 39050 | 39100 | 39100 | 39050 | 158 |
| 646 | 20241217 | 094600 | 1441413050 | 39100 | 39050 | 39100 | 39050 | 128 |
| 647 | 20241217 | 094500 | 1436414500 | 39100 | 39100 | 39100 | 39050 | 119 |
| 648 | 20241217 | 094400 | 1431766000 | 39100 | 39100 | 39100 | 39050 | 106 |
| 649 | 20241217 | 094300 | 1427621550 | 39050 | 39100 | 39100 | 39050 | 4 |
| 650 | 20241217 | 094200 | 1427465250 | 39050 | 39150 | 39150 | 39050 | 370 |
| 651 | 20241217 | 094100 | 1413000400 | 39100 | 39100 | 39150 | 39100 | 660 |
| 652 | 20241217 | 094000 | 1387182250 | 39050 | 39050 | 39050 | 39000 | 537 |
| 653 | 20241217 | 093900 | 1366215050 | 39050 | 39050 | 39050 | 39000 | 122 |
| 654 | 20241217 | 093800 | 1361452900 | 39050 | 39100 | 39100 | 39000 | 440 |
| 655 | 20241217 | 093700 | 1344270850 | 39050 | 39100 | 39100 | 39050 | 6 |
| 656 | 20241217 | 093600 | 1344036350 | 39050 | 39100 | 39100 | 39050 | 106 |
| 657 | 20241217 | 093500 | 1339891900 | 39050 | 39100 | 39150 | 39050 | 269 |
| 658 | 20241217 | 093400 | 1329369650 | 39050 | 39150 | 39200 | 39050 | 2096 |
| 659 | 20241217 | 093300 | 1247332400 | 39200 | 39200 | 39200 | 39150 | 830 |
| 660 | 20241217 | 093200 | 1214796500 | 39200 | 39150 | 39200 | 39150 | 227 |
| 661 | 20241217 | 093100 | 1205908700 | 39150 | 39100 | 39150 | 39050 | 458 |
| 662 | 20241217 | 093000 | 1187995800 | 39050 | 39150 | 39200 | 39050 | 512 |
| 663 | 20241217 | 092900 | 1167935100 | 39100 | 39000 | 39150 | 39000 | 1136 |
| 664 | 20241217 | 092800 | 1123595850 | 39000 | 39050 | 39050 | 39000 | 288 |
| 665 | 20241217 | 092700 | 1112352200 | 39050 | 38950 | 39050 | 38950 | 634 |
| 666 | 20241217 | 092600 | 1087626500 | 38950 | 38950 | 39000 | 38900 | 439 |
| 667 | 20241217 | 092500 | 1070527850 | 38950 | 38850 | 38950 | 38800 | 1659 |
| 668 | 20241217 | 092400 | 1006036950 | 38850 | 38800 | 38850 | 38800 | 183 |
| 669 | 20241217 | 092300 | 998936200 | 38800 | 38850 | 38850 | 38700 | 2278 |
| 670 | 20241217 | 092200 | 910612550 | 38800 | 38800 | 38850 | 38800 | 132 |
| 671 | 20241217 | 092100 | 905489400 | 38800 | 38800 | 38850 | 38800 | 225 |
| 672 | 20241217 | 092000 | 896759150 | 38800 | 38800 | 38850 | 38800 | 175 |
| 673 | 20241217 | 091900 | 889968750 | 38800 | 38850 | 38850 | 38800 | 589 |
| 674 | 20241217 | 091800 | 867103050 | 38850 | 38850 | 38900 | 38850 | 522 |
| 675 | 20241217 | 091700 | 846823150 | 38850 | 38900 | 38900 | 38850 | 178 |
| 676 | 20241217 | 091600 | 839903950 | 38950 | 38900 | 38950 | 38900 | 66 |
| 677 | 20241217 | 091500 | 837336450 | 38900 | 38900 | 38900 | 38850 | 630 |
| 678 | 20241217 | 091400 | 812831450 | 38850 | 38800 | 38900 | 38800 | 108 |
| 679 | 20241217 | 091300 | 808636650 | 38800 | 38850 | 38900 | 38800 | 154 |
| 680 | 20241217 | 091200 | 802651850 | 38850 | 38900 | 38900 | 38850 | 115 |
| 681 | 20241217 | 091100 | 798183900 | 38900 | 38850 | 38900 | 38850 | 548 |
| 682 | 20241217 | 091000 | 776891750 | 38850 | 38900 | 38900 | 38800 | 185 |
| 683 | 20241217 | 090900 | 769706050 | 38850 | 38850 | 38850 | 38800 | 748 |
| 684 | 20241217 | 090800 | 740658200 | 38850 | 38950 | 39000 | 38850 | 619 |
| 685 | 20241217 | 090700 | 716578250 | 38950 | 39000 | 39000 | 38950 | 213 |
| 686 | 20241217 | 090600 | 708273900 | 39000 | 38950 | 39050 | 38950 | 805 |
| 687 | 20241217 | 090500 | 676894250 | 38950 | 38900 | 38950 | 38850 | 925 |
| 688 | 20241217 | 090400 | 640897700 | 38900 | 39000 | 39000 | 38850 | 661 |
| 689 | 20241217 | 090300 | 615158150 | 39000 | 39000 | 39000 | 38950 | 413 |
| 690 | 20241217 | 090200 | 599053600 | 39000 | 39000 | 39100 | 38950 | 1175 |
| 691 | 20241217 | 090100 | 553201400 | 39000 | 38750 | 39250 | 38750 | 1435 |
| 692 | 20241217 | 090000 | 497276050 | 38700 | 38750 | 38950 | 38300 | 12856 |