37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 204100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 3 | 20241204 | 204000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20241204 | 203900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20241204 | 203800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20241204 | 203700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20241204 | 203600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20241204 | 203500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20241204 | 203400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20241204 | 203300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20241204 | 203200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20241204 | 203100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20241204 | 203000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20241204 | 202900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20241204 | 202800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20241204 | 202700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20241204 | 202600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20241204 | 202500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20241204 | 202400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20241204 | 202300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20241204 | 202200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20241204 | 202100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20241204 | 202000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20241204 | 201900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20241204 | 201800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20241204 | 201700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20241204 | 201600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20241204 | 201500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20241204 | 201400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20241204 | 201300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20241204 | 201200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20241204 | 201100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 33 | 20241204 | 201000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20241204 | 200900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20241204 | 200800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20241204 | 200700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20241204 | 200600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20241204 | 200500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20241204 | 200400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20241204 | 200300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20241204 | 200200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20241204 | 200100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20241204 | 200000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20241204 | 195900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20241204 | 195800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20241204 | 195700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20241204 | 195600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20241204 | 195500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20241204 | 195400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20241204 | 195300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20241204 | 195200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20241204 | 195100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20241204 | 195000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20241204 | 194900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20241204 | 194800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20241204 | 194700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20241204 | 194600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20241204 | 194500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20241204 | 194400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20241204 | 194300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20241204 | 194200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20241204 | 194100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 63 | 20241204 | 194000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20241204 | 193900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20241204 | 193800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20241204 | 193700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20241204 | 193600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20241204 | 193500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20241204 | 193400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20241204 | 193300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20241204 | 193200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20241204 | 193100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20241204 | 193000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20241204 | 192900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20241204 | 192800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20241204 | 192700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20241204 | 192600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20241204 | 192500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20241204 | 192400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20241204 | 192300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20241204 | 192200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20241204 | 192100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20241204 | 192000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20241204 | 191900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20241204 | 191800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20241204 | 191700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20241204 | 191600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20241204 | 191500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20241204 | 191400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20241204 | 191300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20241204 | 191200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20241204 | 191100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 93 | 20241204 | 191000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20241204 | 190900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20241204 | 190800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20241204 | 190700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20241204 | 190600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20241204 | 190500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20241204 | 190400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20241204 | 190300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20241204 | 190200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20241204 | 190100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20241204 | 190000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20241204 | 185900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20241204 | 185800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20241204 | 185700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20241204 | 185600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20241204 | 185500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20241204 | 185400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20241204 | 185300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20241204 | 185200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20241204 | 185100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20241204 | 185000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20241204 | 184900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20241204 | 184800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20241204 | 184700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20241204 | 184600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20241204 | 184500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20241204 | 184400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20241204 | 184300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20241204 | 184200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20241204 | 184100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 123 | 20241204 | 184000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20241204 | 183900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20241204 | 183800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20241204 | 183700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20241204 | 183600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20241204 | 183500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20241204 | 183400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20241204 | 183300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20241204 | 183200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20241204 | 183100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20241204 | 183000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20241204 | 182900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20241204 | 182800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20241204 | 182700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20241204 | 182600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20241204 | 182500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20241204 | 182400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20241204 | 182300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20241204 | 182200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20241204 | 182100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20241204 | 182000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20241204 | 181900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20241204 | 181800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20241204 | 181700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20241204 | 181600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20241204 | 181500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20241204 | 181400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20241204 | 181300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20241204 | 181200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20241204 | 181100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 153 | 20241204 | 181000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20241204 | 180900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20241204 | 180800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20241204 | 180700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20241204 | 180600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20241204 | 180500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20241204 | 180400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20241204 | 180300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20241204 | 180200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20241204 | 180100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20241204 | 180000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20241204 | 175900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20241204 | 175800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20241204 | 175700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20241204 | 175600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20241204 | 175500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20241204 | 175400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20241204 | 175300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20241204 | 175200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20241204 | 175100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20241204 | 175000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20241204 | 174900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20241204 | 174800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20241204 | 174700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20241204 | 174600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20241204 | 174500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20241204 | 174400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20241204 | 174300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20241204 | 174200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20241204 | 174100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 183 | 20241204 | 174000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20241204 | 173900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20241204 | 173800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20241204 | 173700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20241204 | 173600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20241204 | 173500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20241204 | 173400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20241204 | 173300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20241204 | 173200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20241204 | 173100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20241204 | 173000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20241204 | 172900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20241204 | 172800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20241204 | 172700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20241204 | 172600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20241204 | 172500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20241204 | 172400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20241204 | 172300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20241204 | 172200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20241204 | 172100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20241204 | 172000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20241204 | 171900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20241204 | 171800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20241204 | 171700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20241204 | 171600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20241204 | 171500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20241204 | 171400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20241204 | 171300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20241204 | 171200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20241204 | 171100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 213 | 20241204 | 171000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20241204 | 170900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20241204 | 170800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20241204 | 170700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20241204 | 170600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20241204 | 170500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20241204 | 170400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20241204 | 170300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20241204 | 170200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20241204 | 170100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20241204 | 170000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20241204 | 165900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20241204 | 165800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20241204 | 165700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20241204 | 165600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20241204 | 165500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20241204 | 165400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20241204 | 165300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20241204 | 165200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20241204 | 165100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20241204 | 165000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20241204 | 164900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20241204 | 164800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20241204 | 164700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20241204 | 164600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20241204 | 164500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20241204 | 164400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20241204 | 164300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20241204 | 164200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20241204 | 164100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 243 | 20241204 | 164000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20241204 | 163900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20241204 | 163800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20241204 | 163700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20241204 | 163600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20241204 | 163500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20241204 | 163400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20241204 | 163300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20241204 | 163200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20241204 | 163100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20241204 | 163000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20241204 | 162900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20241204 | 162800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20241204 | 162700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20241204 | 162600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20241204 | 162500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20241204 | 162400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20241204 | 162300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20241204 | 162200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20241204 | 162100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20241204 | 162000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20241204 | 161900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20241204 | 161800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20241204 | 161700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20241204 | 161600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20241204 | 161500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20241204 | 161400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20241204 | 161300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20241204 | 161200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20241204 | 161100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 273 | 20241204 | 161000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20241204 | 160900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20241204 | 160800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20241204 | 160700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20241204 | 160600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20241204 | 160500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20241204 | 160400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20241204 | 160300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20241204 | 160200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20241204 | 160100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20241204 | 160000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20241204 | 155900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20241204 | 155800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20241204 | 155700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20241204 | 155600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20241204 | 155500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20241204 | 155400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20241204 | 155300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20241204 | 155200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20241204 | 155100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20241204 | 155000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20241204 | 154900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20241204 | 154800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20241204 | 154700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 297 | 20241204 | 154600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 298 | 20241204 | 154500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 299 | 20241204 | 154400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 300 | 20241204 | 154300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 301 | 20241204 | 154200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 302 | 20241204 | 154100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 303 | 20241204 | 154000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 304 | 20241204 | 153900 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 305 | 20241204 | 153800 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 306 | 20241204 | 153700 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 307 | 20241204 | 153600 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 308 | 20241204 | 153500 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 309 | 20241204 | 153400 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 310 | 20241204 | 153300 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 311 | 20241204 | 153200 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 312 | 20241204 | 153100 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 0 |
| 313 | 20241204 | 153000 | 4789040850 | 32800 | 32800 | 32800 | 32800 | 1908 |
| 314 | 20241204 | 152900 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 315 | 20241204 | 152800 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 316 | 20241204 | 152700 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 317 | 20241204 | 152600 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 318 | 20241204 | 152500 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 319 | 20241204 | 152400 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 320 | 20241204 | 152300 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 321 | 20241204 | 152200 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 322 | 20241204 | 152100 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 323 | 20241204 | 152000 | 4726458450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 324 | 20241204 | 151900 | 4726458450 | 32800 | 32950 | 32950 | 32800 | 833 |
| 325 | 20241204 | 151800 | 4699026900 | 32950 | 32950 | 32950 | 32850 | 1187 |
| 326 | 20241204 | 151700 | 4659919300 | 32950 | 32950 | 32950 | 32900 | 921 |
| 327 | 20241204 | 151600 | 4629589850 | 32950 | 32950 | 32950 | 32900 | 1793 |
| 328 | 20241204 | 151500 | 4570561600 | 32900 | 32900 | 32950 | 32850 | 1691 |
| 329 | 20241204 | 151400 | 4514925250 | 32900 | 32850 | 32900 | 32850 | 670 |
| 330 | 20241204 | 151300 | 4492905600 | 32850 | 32850 | 32850 | 32800 | 727 |
| 331 | 20241204 | 151200 | 4469024150 | 32850 | 32850 | 32850 | 32800 | 790 |
| 332 | 20241204 | 151100 | 4443073000 | 32850 | 32850 | 32850 | 32800 | 525 |
| 333 | 20241204 | 151000 | 4425837600 | 32850 | 32850 | 32850 | 32800 | 418 |
| 334 | 20241204 | 150900 | 4412107150 | 32850 | 32800 | 32850 | 32750 | 603 |
| 335 | 20241204 | 150800 | 4392322600 | 32800 | 32800 | 32800 | 32750 | 362 |
| 336 | 20241204 | 150700 | 4380455550 | 32750 | 32800 | 32800 | 32650 | 889 |
| 337 | 20241204 | 150600 | 4351363000 | 32750 | 32850 | 32850 | 32700 | 503 |
| 338 | 20241204 | 150500 | 4334869200 | 32850 | 32800 | 32850 | 32750 | 699 |
| 339 | 20241204 | 150400 | 4311930450 | 32800 | 32750 | 32800 | 32750 | 474 |
| 340 | 20241204 | 150300 | 4296389300 | 32750 | 32800 | 32800 | 32700 | 406 |
| 341 | 20241204 | 150200 | 4283077450 | 32750 | 32700 | 32800 | 32700 | 461 |
| 342 | 20241204 | 150100 | 4267982150 | 32750 | 32650 | 32750 | 32650 | 30 |
| 343 | 20241204 | 150000 | 4267001300 | 32700 | 32750 | 32750 | 32700 | 374 |
| 344 | 20241204 | 145900 | 4254759600 | 32700 | 32700 | 32800 | 32700 | 561 |
| 345 | 20241204 | 145800 | 4236377450 | 32700 | 32750 | 32750 | 32700 | 127 |
| 346 | 20241204 | 145700 | 4232218400 | 32650 | 32700 | 32750 | 32650 | 478 |
| 347 | 20241204 | 145600 | 4216569950 | 32700 | 32700 | 32750 | 32700 | 210 |
| 348 | 20241204 | 145500 | 4209692800 | 32750 | 32750 | 32750 | 32650 | 297 |
| 349 | 20241204 | 145400 | 4199970400 | 32750 | 32750 | 32750 | 32650 | 501 |
| 350 | 20241204 | 145300 | 4183584750 | 32750 | 32700 | 32750 | 32700 | 213 |
| 351 | 20241204 | 145200 | 4176614850 | 32750 | 32750 | 32750 | 32700 | 582 |
| 352 | 20241204 | 145100 | 4157563400 | 32750 | 32700 | 32750 | 32650 | 405 |
| 353 | 20241204 | 145000 | 4144319100 | 32650 | 32800 | 32800 | 32650 | 250 |
| 354 | 20241204 | 144900 | 4136141800 | 32750 | 32750 | 32800 | 32750 | 368 |
| 355 | 20241204 | 144800 | 4124083600 | 32750 | 32750 | 32800 | 32750 | 376 |
| 356 | 20241204 | 144700 | 4111761300 | 32750 | 32750 | 32800 | 32750 | 309 |
| 357 | 20241204 | 144600 | 4101641300 | 32750 | 32750 | 32800 | 32750 | 463 |
| 358 | 20241204 | 144500 | 4086466500 | 32800 | 32800 | 32800 | 32750 | 329 |
| 359 | 20241204 | 144400 | 4075681250 | 32800 | 32750 | 32800 | 32700 | 308 |
| 360 | 20241204 | 144300 | 4065593850 | 32750 | 32800 | 32800 | 32750 | 244 |
| 361 | 20241204 | 144200 | 4057601550 | 32750 | 32750 | 32800 | 32700 | 361 |
| 362 | 20241204 | 144100 | 4045773800 | 32750 | 32800 | 32800 | 32700 | 484 |
| 363 | 20241204 | 144000 | 4029914000 | 32800 | 32750 | 32800 | 32700 | 211 |
| 364 | 20241204 | 143900 | 4023001500 | 32700 | 32750 | 32800 | 32700 | 478 |
| 365 | 20241204 | 143800 | 4007341800 | 32750 | 32750 | 32750 | 32700 | 442 |
| 366 | 20241204 | 143700 | 3992866500 | 32750 | 32750 | 32750 | 32700 | 195 |
| 367 | 20241204 | 143600 | 3986480450 | 32700 | 32750 | 32750 | 32700 | 138 |
| 368 | 20241204 | 143500 | 3981961800 | 32750 | 32750 | 32750 | 32700 | 459 |
| 369 | 20241204 | 143400 | 3966929800 | 32750 | 32750 | 32750 | 32700 | 226 |
| 370 | 20241204 | 143300 | 3959528500 | 32750 | 32650 | 32750 | 32650 | 145 |
| 371 | 20241204 | 143200 | 3954780000 | 32750 | 32750 | 32800 | 32750 | 642 |
| 372 | 20241204 | 143100 | 3933744800 | 32750 | 32750 | 32750 | 32700 | 202 |
| 373 | 20241204 | 143000 | 3927129800 | 32750 | 32750 | 32750 | 32700 | 365 |
| 374 | 20241204 | 142900 | 3915176250 | 32700 | 32750 | 32750 | 32700 | 271 |
| 375 | 20241204 | 142800 | 3906301350 | 32750 | 32700 | 32750 | 32700 | 356 |
| 376 | 20241204 | 142700 | 3894649200 | 32700 | 32750 | 32750 | 32700 | 139 |
| 377 | 20241204 | 142600 | 3890097150 | 32700 | 32750 | 32750 | 32700 | 357 |
| 378 | 20241204 | 142500 | 3878405650 | 32700 | 32750 | 32750 | 32650 | 332 |
| 379 | 20241204 | 142400 | 3867544450 | 32750 | 32650 | 32750 | 32650 | 522 |
| 380 | 20241204 | 142300 | 3850476450 | 32650 | 32650 | 32700 | 32650 | 250 |
| 381 | 20241204 | 142200 | 3842308500 | 32600 | 32650 | 32650 | 32600 | 199 |
| 382 | 20241204 | 142100 | 3835811850 | 32650 | 32650 | 32650 | 32600 | 359 |
| 383 | 20241204 | 142000 | 3824090700 | 32650 | 32600 | 32650 | 32600 | 89 |
| 384 | 20241204 | 141900 | 3821185050 | 32600 | 32550 | 32650 | 32550 | 235 |
| 385 | 20241204 | 141800 | 3813515200 | 32600 | 32550 | 32600 | 32550 | 130 |
| 386 | 20241204 | 141700 | 3809282400 | 32600 | 32550 | 32600 | 32550 | 387 |
| 387 | 20241204 | 141600 | 3796676400 | 32550 | 32700 | 32700 | 32550 | 391 |
| 388 | 20241204 | 141500 | 3783919650 | 32650 | 32650 | 32750 | 32650 | 117 |
| 389 | 20241204 | 141400 | 3780093000 | 32650 | 32700 | 32700 | 32650 | 156 |
| 390 | 20241204 | 141300 | 3774996800 | 32650 | 32750 | 32750 | 32650 | 102 |
| 391 | 20241204 | 141200 | 3771662600 | 32750 | 32750 | 32750 | 32600 | 335 |
| 392 | 20241204 | 141100 | 3760711300 | 32700 | 32650 | 32700 | 32650 | 95 |
| 393 | 20241204 | 141000 | 3757609250 | 32650 | 32700 | 32750 | 32600 | 163 |
| 394 | 20241204 | 140900 | 3752275950 | 32700 | 32700 | 32750 | 32700 | 200 |
| 395 | 20241204 | 140800 | 3745730950 | 32700 | 32700 | 32700 | 32600 | 70 |
| 396 | 20241204 | 140700 | 3743444450 | 32700 | 32700 | 32700 | 32650 | 143 |
| 397 | 20241204 | 140600 | 3738768400 | 32700 | 32650 | 32700 | 32600 | 146 |
| 398 | 20241204 | 140500 | 3733994400 | 32650 | 32600 | 32700 | 32600 | 191 |
| 399 | 20241204 | 140400 | 3727759350 | 32650 | 32700 | 32750 | 32650 | 230 |
| 400 | 20241204 | 140300 | 3720240050 | 32750 | 32600 | 32750 | 32600 | 136 |
| 401 | 20241204 | 140200 | 3715795950 | 32650 | 32650 | 32750 | 32600 | 279 |
| 402 | 20241204 | 140100 | 3706689900 | 32700 | 32600 | 32700 | 32600 | 155 |
| 403 | 20241204 | 140000 | 3701627700 | 32600 | 32600 | 32700 | 32550 | 44 |
| 404 | 20241204 | 135900 | 3700192050 | 32600 | 32700 | 32750 | 32600 | 574 |
| 405 | 20241204 | 135800 | 3681448950 | 32700 | 32750 | 32800 | 32700 | 41 |
| 406 | 20241204 | 135700 | 3680106350 | 32750 | 32750 | 32750 | 32700 | 185 |
| 407 | 20241204 | 135600 | 3674050300 | 32750 | 32700 | 32800 | 32700 | 160 |
| 408 | 20241204 | 135500 | 3668810600 | 32650 | 32750 | 32750 | 32650 | 237 |
| 409 | 20241204 | 135400 | 3661060150 | 32750 | 32750 | 32800 | 32700 | 334 |
| 410 | 20241204 | 135300 | 3650119250 | 32750 | 32750 | 32800 | 32700 | 982 |
| 411 | 20241204 | 135200 | 3617999650 | 32800 | 32800 | 32850 | 32750 | 245 |
| 412 | 20241204 | 135100 | 3609963300 | 32750 | 32800 | 32800 | 32700 | 138 |
| 413 | 20241204 | 135000 | 3605439900 | 32750 | 32850 | 32850 | 32700 | 284 |
| 414 | 20241204 | 134900 | 3596132750 | 32850 | 32750 | 32850 | 32750 | 148 |
| 415 | 20241204 | 134800 | 3591275150 | 32800 | 32800 | 32850 | 32750 | 196 |
| 416 | 20241204 | 134700 | 3584844000 | 32750 | 32850 | 32850 | 32750 | 215 |
| 417 | 20241204 | 134600 | 3577788100 | 32850 | 32800 | 32850 | 32800 | 127 |
| 418 | 20241204 | 134500 | 3573616650 | 32800 | 32800 | 32850 | 32750 | 221 |
| 419 | 20241204 | 134400 | 3566363150 | 32850 | 32800 | 32850 | 32800 | 127 |
| 420 | 20241204 | 134300 | 3562191400 | 32800 | 32750 | 32800 | 32750 | 279 |
| 421 | 20241204 | 134200 | 3553040450 | 32750 | 32800 | 32800 | 32750 | 1088 |
| 422 | 20241204 | 134100 | 3517404550 | 32800 | 32800 | 32800 | 32750 | 563 |
| 423 | 20241204 | 134000 | 3498938350 | 32800 | 32750 | 32800 | 32700 | 1106 |
| 424 | 20241204 | 133900 | 3462716600 | 32750 | 32750 | 32750 | 32650 | 261 |
| 425 | 20241204 | 133800 | 3454179500 | 32750 | 32750 | 32800 | 32700 | 181 |
| 426 | 20241204 | 133700 | 3448250950 | 32700 | 32700 | 32750 | 32700 | 22 |
| 427 | 20241204 | 133600 | 3447531150 | 32750 | 32700 | 32800 | 32700 | 400 |
| 428 | 20241204 | 133500 | 3434435450 | 32750 | 32800 | 32800 | 32700 | 114 |
| 429 | 20241204 | 133400 | 3430698700 | 32800 | 32700 | 32800 | 32700 | 109 |
| 430 | 20241204 | 133300 | 3427128650 | 32700 | 32750 | 32800 | 32700 | 229 |
| 431 | 20241204 | 133200 | 3419624550 | 32700 | 32750 | 32750 | 32700 | 130 |
| 432 | 20241204 | 133100 | 3415367250 | 32700 | 32750 | 32750 | 32700 | 156 |
| 433 | 20241204 | 133000 | 3410259250 | 32800 | 32800 | 32800 | 32700 | 77 |
| 434 | 20241204 | 132900 | 3407734450 | 32800 | 32750 | 32800 | 32750 | 261 |
| 435 | 20241204 | 132800 | 3399175900 | 32750 | 32750 | 32750 | 32700 | 193 |
| 436 | 20241204 | 132700 | 3392857350 | 32700 | 32700 | 32750 | 32700 | 84 |
| 437 | 20241204 | 132600 | 3390107050 | 32750 | 32750 | 32750 | 32700 | 264 |
| 438 | 20241204 | 132500 | 3381463150 | 32750 | 32750 | 32750 | 32700 | 116 |
| 439 | 20241204 | 132400 | 3377664350 | 32700 | 32650 | 32750 | 32650 | 116 |
| 440 | 20241204 | 132300 | 3373871400 | 32700 | 32750 | 32800 | 32700 | 624 |
| 441 | 20241204 | 132200 | 3353444150 | 32750 | 32700 | 32750 | 32700 | 42 |
| 442 | 20241204 | 132100 | 3352069350 | 32700 | 32900 | 32900 | 32700 | 481 |
| 443 | 20241204 | 132000 | 3336303300 | 32950 | 32850 | 32950 | 32850 | 118 |
| 444 | 20241204 | 131900 | 3332420800 | 32850 | 32800 | 32900 | 32750 | 322 |
| 445 | 20241204 | 131800 | 3321857000 | 32800 | 32950 | 32950 | 32800 | 140 |
| 446 | 20241204 | 131700 | 3317247700 | 32900 | 32950 | 32950 | 32800 | 158 |
| 447 | 20241204 | 131600 | 3312049850 | 32950 | 32750 | 33200 | 32750 | 9213 |
| 448 | 20241204 | 131500 | 3007677550 | 32750 | 32700 | 32750 | 32700 | 9 |
| 449 | 20241204 | 131400 | 3007383000 | 32750 | 32800 | 32800 | 32750 | 270 |
| 450 | 20241204 | 131300 | 2998531000 | 32800 | 32800 | 32800 | 32750 | 113 |
| 451 | 20241204 | 131200 | 2994824950 | 32750 | 32750 | 32750 | 32750 | 161 |
| 452 | 20241204 | 131100 | 2989552200 | 32750 | 32750 | 32800 | 32700 | 186 |
| 453 | 20241204 | 131000 | 2983460250 | 32750 | 32750 | 32750 | 32700 | 35 |
| 454 | 20241204 | 130900 | 2982314450 | 32800 | 32800 | 32800 | 32750 | 311 |
| 455 | 20241204 | 130800 | 2972116150 | 32800 | 32800 | 32800 | 32800 | 75 |
| 456 | 20241204 | 130700 | 2969656150 | 32800 | 32800 | 32800 | 32750 | 145 |
| 457 | 20241204 | 130600 | 2964900550 | 32800 | 32750 | 32800 | 32750 | 251 |
| 458 | 20241204 | 130500 | 2956670250 | 32750 | 32700 | 32750 | 32700 | 92 |
| 459 | 20241204 | 130400 | 2953659000 | 32700 | 32750 | 32750 | 32700 | 297 |
| 460 | 20241204 | 130300 | 2943942200 | 32750 | 32700 | 32800 | 32700 | 250 |
| 461 | 20241204 | 130200 | 2935755200 | 32750 | 32800 | 32800 | 32700 | 246 |
| 462 | 20241204 | 130100 | 2927696900 | 32750 | 32850 | 32850 | 32750 | 170 |
| 463 | 20241204 | 130000 | 2922120100 | 32850 | 32900 | 32900 | 32850 | 258 |
| 464 | 20241204 | 125900 | 2913644650 | 32900 | 32850 | 32900 | 32850 | 316 |
| 465 | 20241204 | 125800 | 2903257550 | 32800 | 32850 | 32850 | 32800 | 153 |
| 466 | 20241204 | 125700 | 2898231850 | 32850 | 32850 | 32850 | 32850 | 243 |
| 467 | 20241204 | 125600 | 2890249300 | 32850 | 32750 | 32850 | 32750 | 151 |
| 468 | 20241204 | 125500 | 2885296850 | 32800 | 32850 | 32850 | 32800 | 202 |
| 469 | 20241204 | 125400 | 2878661200 | 32850 | 32850 | 32850 | 32850 | 283 |
| 470 | 20241204 | 125300 | 2869364650 | 32850 | 32850 | 32850 | 32800 | 179 |
| 471 | 20241204 | 125200 | 2863485150 | 32850 | 32800 | 32850 | 32800 | 248 |
| 472 | 20241204 | 125100 | 2855343350 | 32800 | 32850 | 32850 | 32800 | 196 |
| 473 | 20241204 | 125000 | 2848907750 | 32850 | 32800 | 32850 | 32800 | 278 |
| 474 | 20241204 | 124900 | 2839777100 | 32850 | 32850 | 32850 | 32850 | 340 |
| 475 | 20241204 | 124800 | 2828608100 | 32850 | 32850 | 32850 | 32800 | 140 |
| 476 | 20241204 | 124700 | 2824010600 | 32850 | 32850 | 32850 | 32800 | 225 |
| 477 | 20241204 | 124600 | 2816619800 | 32850 | 32800 | 32850 | 32800 | 1394 |
| 478 | 20241204 | 124500 | 2770890350 | 32800 | 32800 | 32800 | 32750 | 212 |
| 479 | 20241204 | 124400 | 2763940450 | 32800 | 32800 | 32850 | 32800 | 477 |
| 480 | 20241204 | 124300 | 2748285600 | 32850 | 32800 | 32850 | 32800 | 1551 |
| 481 | 20241204 | 124200 | 2697401400 | 32800 | 32800 | 32800 | 32800 | 263 |
| 482 | 20241204 | 124100 | 2688775000 | 32750 | 32800 | 32800 | 32750 | 68 |
| 483 | 20241204 | 124000 | 2686544950 | 32800 | 32750 | 32800 | 32750 | 861 |
| 484 | 20241204 | 123900 | 2658304450 | 32750 | 32850 | 32850 | 32750 | 395 |
| 485 | 20241204 | 123800 | 2645340700 | 32850 | 32750 | 32850 | 32750 | 145 |
| 486 | 20241204 | 123700 | 2640578050 | 32750 | 32750 | 32750 | 32700 | 1115 |
| 487 | 20241204 | 123600 | 2604062900 | 32750 | 32600 | 32750 | 32550 | 497 |
| 488 | 20241204 | 123500 | 2587821850 | 32600 | 32600 | 32600 | 32550 | 470 |
| 489 | 20241204 | 123400 | 2572501400 | 32550 | 32600 | 32600 | 32550 | 387 |
| 490 | 20241204 | 123300 | 2559887000 | 32600 | 32550 | 32600 | 32550 | 568 |
| 491 | 20241204 | 123200 | 2541374700 | 32500 | 32500 | 32550 | 32500 | 602 |
| 492 | 20241204 | 123100 | 2521809000 | 32500 | 32500 | 32500 | 32500 | 223 |
| 493 | 20241204 | 123000 | 2514561500 | 32500 | 32450 | 32500 | 32400 | 2018 |
| 494 | 20241204 | 122900 | 2448982900 | 32500 | 32500 | 32500 | 32500 | 167 |
| 495 | 20241204 | 122800 | 2443555400 | 32500 | 32450 | 32500 | 32450 | 165 |
| 496 | 20241204 | 122700 | 2438193650 | 32450 | 32400 | 32450 | 32400 | 147 |
| 497 | 20241204 | 122600 | 2433423850 | 32450 | 32500 | 32500 | 32400 | 241 |
| 498 | 20241204 | 122500 | 2425600750 | 32450 | 32500 | 32500 | 32450 | 158 |
| 499 | 20241204 | 122400 | 2420470200 | 32500 | 32500 | 32500 | 32450 | 144 |
| 500 | 20241204 | 122300 | 2415790600 | 32450 | 32450 | 32450 | 32400 | 186 |
| 501 | 20241204 | 122200 | 2409755200 | 32450 | 32450 | 32450 | 32450 | 132 |
| 502 | 20241204 | 122100 | 2405471800 | 32450 | 32450 | 32450 | 32400 | 156 |
| 503 | 20241204 | 122000 | 2400409950 | 32350 | 32400 | 32450 | 32350 | 127 |
| 504 | 20241204 | 121900 | 2396291000 | 32450 | 32450 | 32450 | 32450 | 125 |
| 505 | 20241204 | 121800 | 2392234750 | 32450 | 32450 | 32450 | 32400 | 198 |
| 506 | 20241204 | 121700 | 2385810050 | 32400 | 32400 | 32400 | 32400 | 484 |
| 507 | 20241204 | 121600 | 2370128450 | 32400 | 32400 | 32400 | 32350 | 302 |
| 508 | 20241204 | 121500 | 2360343950 | 32350 | 32400 | 32400 | 32300 | 42 |
| 509 | 20241204 | 121400 | 2358983850 | 32400 | 32400 | 32400 | 32400 | 96 |
| 510 | 20241204 | 121300 | 2355873450 | 32400 | 32350 | 32400 | 32300 | 270 |
| 511 | 20241204 | 121200 | 2347139250 | 32300 | 32300 | 32300 | 32300 | 7 |
| 512 | 20241204 | 121100 | 2346913150 | 32300 | 32350 | 32350 | 32250 | 116 |
| 513 | 20241204 | 121000 | 2343165400 | 32350 | 32300 | 32350 | 32300 | 138 |
| 514 | 20241204 | 120900 | 2338706650 | 32300 | 32300 | 32300 | 32250 | 46 |
| 515 | 20241204 | 120800 | 2337221250 | 32300 | 32300 | 32300 | 32300 | 85 |
| 516 | 20241204 | 120700 | 2334475750 | 32300 | 32250 | 32300 | 32250 | 112 |
| 517 | 20241204 | 120600 | 2330858550 | 32300 | 32250 | 32300 | 32250 | 219 |
| 518 | 20241204 | 120500 | 2323795650 | 32300 | 32350 | 32350 | 32250 | 52 |
| 519 | 20241204 | 120400 | 2322115550 | 32300 | 32250 | 32300 | 32250 | 79 |
| 520 | 20241204 | 120300 | 2319564250 | 32300 | 32300 | 32300 | 32250 | 110 |
| 521 | 20241204 | 120200 | 2316011550 | 32300 | 32300 | 32300 | 32300 | 109 |
| 522 | 20241204 | 120100 | 2312490850 | 32250 | 32300 | 32300 | 32250 | 11 |
| 523 | 20241204 | 120000 | 2312135900 | 32300 | 32200 | 32300 | 32200 | 162 |
| 524 | 20241204 | 115900 | 2306909500 | 32250 | 32200 | 32250 | 32200 | 41 |
| 525 | 20241204 | 115800 | 2305587850 | 32150 | 32200 | 32200 | 32150 | 12 |
| 526 | 20241204 | 115700 | 2305201850 | 32200 | 32200 | 32250 | 32200 | 148 |
| 527 | 20241204 | 115600 | 2300429000 | 32200 | 32150 | 32200 | 32150 | 31 |
| 528 | 20241204 | 115500 | 2299431100 | 32200 | 32150 | 32200 | 32150 | 69 |
| 529 | 20241204 | 115400 | 2297209700 | 32250 | 32250 | 32250 | 32250 | 31 |
| 530 | 20241204 | 115300 | 2296209950 | 32200 | 32150 | 32200 | 32150 | 152 |
| 531 | 20241204 | 115200 | 2291315900 | 32200 | 32200 | 32200 | 32200 | 5 |
| 532 | 20241204 | 115100 | 2291154900 | 32200 | 32200 | 32200 | 32200 | 71 |
| 533 | 20241204 | 115000 | 2288868700 | 32200 | 32200 | 32250 | 32150 | 331 |
| 534 | 20241204 | 114900 | 2278209250 | 32250 | 32250 | 32250 | 32200 | 73 |
| 535 | 20241204 | 114800 | 2275857850 | 32250 | 32200 | 32250 | 32200 | 50 |
| 536 | 20241204 | 114700 | 2274246500 | 32200 | 32200 | 32300 | 32200 | 137 |
| 537 | 20241204 | 114600 | 2269827850 | 32200 | 32150 | 32200 | 32100 | 53 |
| 538 | 20241204 | 114500 | 2268122300 | 32150 | 32100 | 32150 | 32100 | 116 |
| 539 | 20241204 | 114400 | 2264393100 | 32150 | 32150 | 32150 | 32150 | 49 |
| 540 | 20241204 | 114300 | 2262817750 | 32150 | 32350 | 32350 | 32150 | 3176 |
| 541 | 20241204 | 114200 | 2160669400 | 32350 | 32350 | 32350 | 32350 | 3 |
| 542 | 20241204 | 114100 | 2160572350 | 32350 | 32300 | 32350 | 32300 | 94 |
| 543 | 20241204 | 114000 | 2157535950 | 32300 | 32250 | 32300 | 32200 | 143 |
| 544 | 20241204 | 113900 | 2152923850 | 32250 | 32250 | 32250 | 32250 | 49 |
| 545 | 20241204 | 113800 | 2151343600 | 32200 | 32250 | 32250 | 32200 | 42 |
| 546 | 20241204 | 113700 | 2149989350 | 32300 | 32250 | 32300 | 32250 | 143 |
| 547 | 20241204 | 113600 | 2145376200 | 32200 | 32250 | 32250 | 32200 | 10 |
| 548 | 20241204 | 113500 | 2145054000 | 32200 | 32250 | 32250 | 32150 | 23 |
| 549 | 20241204 | 113400 | 2144314050 | 32250 | 32250 | 32250 | 32250 | 69 |
| 550 | 20241204 | 113300 | 2142088800 | 32250 | 32300 | 32300 | 32250 | 153 |
| 551 | 20241204 | 113200 | 2137154500 | 32300 | 32300 | 32300 | 32300 | 61 |
| 552 | 20241204 | 113100 | 2135184200 | 32350 | 32350 | 32350 | 32350 | 31 |
| 553 | 20241204 | 113000 | 2134181350 | 32350 | 32300 | 32350 | 32250 | 536 |
| 554 | 20241204 | 112900 | 2116875950 | 32300 | 32350 | 32350 | 32300 | 30 |
| 555 | 20241204 | 112800 | 2115905800 | 32350 | 32300 | 32350 | 32300 | 75 |
| 556 | 20241204 | 112700 | 2113480650 | 32350 | 32350 | 32350 | 32350 | 105 |
| 557 | 20241204 | 112600 | 2110083900 | 32300 | 32350 | 32350 | 32300 | 43 |
| 558 | 20241204 | 112500 | 2108693550 | 32350 | 32350 | 32350 | 32350 | 4 |
| 559 | 20241204 | 112400 | 2108564150 | 32350 | 32350 | 32350 | 32350 | 56 |
| 560 | 20241204 | 112300 | 2106752550 | 32300 | 32300 | 32300 | 32250 | 213 |
| 561 | 20241204 | 112200 | 2099873350 | 32300 | 32300 | 32300 | 32300 | 33 |
| 562 | 20241204 | 112100 | 2098807450 | 32300 | 32300 | 32300 | 32300 | 23 |
| 563 | 20241204 | 112000 | 2098064550 | 32350 | 32050 | 32350 | 32050 | 1345 |
| 564 | 20241204 | 111900 | 2054801900 | 32050 | 32150 | 32150 | 32050 | 421 |
| 565 | 20241204 | 111800 | 2041297250 | 32150 | 32100 | 32150 | 32100 | 37 |
| 566 | 20241204 | 111700 | 2040108100 | 32150 | 32100 | 32150 | 32100 | 160 |
| 567 | 20241204 | 111600 | 2034964150 | 32100 | 32150 | 32150 | 32100 | 10 |
| 568 | 20241204 | 111500 | 2034643000 | 32150 | 32150 | 32150 | 32100 | 559 |
| 569 | 20241204 | 111400 | 2016697550 | 32150 | 32200 | 32250 | 32150 | 303 |
| 570 | 20241204 | 111300 | 2006945400 | 32200 | 32150 | 32200 | 32150 | 162 |
| 571 | 20241204 | 111200 | 2001736800 | 32200 | 32350 | 32350 | 32200 | 158 |
| 572 | 20241204 | 111100 | 1996640350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 573 | 20241204 | 111000 | 1996640350 | 32350 | 32250 | 32350 | 32250 | 149 |
| 574 | 20241204 | 110900 | 1991822950 | 32350 | 32350 | 32350 | 32350 | 25 |
| 575 | 20241204 | 110800 | 1991014200 | 32400 | 32400 | 32400 | 32400 | 0 |
| 576 | 20241204 | 110700 | 1991014200 | 32400 | 32150 | 32400 | 32150 | 2799 |
| 577 | 20241204 | 110600 | 1900625950 | 32200 | 32100 | 32200 | 32100 | 40 |
| 578 | 20241204 | 110500 | 1899339000 | 32150 | 32100 | 32200 | 32100 | 1566 |
| 579 | 20241204 | 110400 | 1848995100 | 32100 | 32050 | 32100 | 32050 | 131 |
| 580 | 20241204 | 110300 | 1844793300 | 32000 | 32050 | 32050 | 32000 | 115 |
| 581 | 20241204 | 110200 | 1841108200 | 32050 | 32050 | 32050 | 32050 | 333 |
| 582 | 20241204 | 110100 | 1830435550 | 32100 | 32100 | 32100 | 32100 | 24 |
| 583 | 20241204 | 110000 | 1829665150 | 32050 | 32000 | 32050 | 32000 | 495 |
| 584 | 20241204 | 105900 | 1813803200 | 32050 | 32050 | 32050 | 32050 | 746 |
| 585 | 20241204 | 105800 | 1789893900 | 32100 | 32050 | 32100 | 32050 | 32 |
| 586 | 20241204 | 105700 | 1788867050 | 32100 | 32100 | 32100 | 32100 | 156 |
| 587 | 20241204 | 105600 | 1783859450 | 32050 | 32050 | 32100 | 32050 | 467 |
| 588 | 20241204 | 105500 | 1768892050 | 32050 | 32050 | 32050 | 32050 | 68 |
| 589 | 20241204 | 105400 | 1766712650 | 32100 | 32100 | 32100 | 32100 | 142 |
| 590 | 20241204 | 105300 | 1762154450 | 32050 | 32100 | 32100 | 32050 | 32 |
| 591 | 20241204 | 105200 | 1761127550 | 32100 | 32000 | 32100 | 32000 | 183 |
| 592 | 20241204 | 105100 | 1755257750 | 32000 | 31950 | 32000 | 31950 | 156 |
| 593 | 20241204 | 105000 | 1750271650 | 32000 | 31950 | 32000 | 31950 | 192 |
| 594 | 20241204 | 104900 | 1744128950 | 31950 | 31950 | 32000 | 31950 | 11 |
| 595 | 20241204 | 104800 | 1743777450 | 32000 | 32000 | 32000 | 32000 | 50 |
| 596 | 20241204 | 104700 | 1742177450 | 32000 | 32000 | 32000 | 32000 | 197 |
| 597 | 20241204 | 104600 | 1735873450 | 31950 | 32000 | 32000 | 31950 | 18 |
| 598 | 20241204 | 104500 | 1735298150 | 32000 | 31950 | 32000 | 31950 | 50 |
| 599 | 20241204 | 104400 | 1733698350 | 32000 | 32000 | 32000 | 32000 | 123 |
| 600 | 20241204 | 104300 | 1729762350 | 31950 | 31950 | 32000 | 31950 | 69 |
| 601 | 20241204 | 104200 | 1727555000 | 31950 | 32050 | 32050 | 31950 | 135 |
| 602 | 20241204 | 104100 | 1723239250 | 32000 | 32000 | 32000 | 32000 | 293 |
| 603 | 20241204 | 104000 | 1713863250 | 32000 | 31950 | 32000 | 31950 | 129 |
| 604 | 20241204 | 103900 | 1709736700 | 32000 | 31950 | 32000 | 31950 | 53 |
| 605 | 20241204 | 103800 | 1708040850 | 32000 | 32000 | 32000 | 32000 | 52 |
| 606 | 20241204 | 103700 | 1706376850 | 31950 | 31950 | 32000 | 31950 | 234 |
| 607 | 20241204 | 103600 | 1698895550 | 31950 | 31950 | 31950 | 31950 | 6 |
| 608 | 20241204 | 103500 | 1698703850 | 31950 | 31900 | 31950 | 31900 | 485 |
| 609 | 20241204 | 103400 | 1683209450 | 31950 | 31900 | 31950 | 31900 | 191 |
| 610 | 20241204 | 103300 | 1677109500 | 31950 | 31900 | 31950 | 31900 | 8 |
| 611 | 20241204 | 103200 | 1676854250 | 31900 | 31900 | 31900 | 31900 | 9 |
| 612 | 20241204 | 103100 | 1676567150 | 31900 | 31900 | 31900 | 31900 | 100 |
| 613 | 20241204 | 103000 | 1673377150 | 31900 | 31900 | 31900 | 31800 | 282 |
| 614 | 20241204 | 102900 | 1664391600 | 31900 | 31950 | 31950 | 31900 | 624 |
| 615 | 20241204 | 102800 | 1644480900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 616 | 20241204 | 102700 | 1644480900 | 31950 | 31950 | 31950 | 31950 | 152 |
| 617 | 20241204 | 102600 | 1639624500 | 31900 | 32000 | 32000 | 31900 | 109 |
| 618 | 20241204 | 102500 | 1636142200 | 32000 | 32000 | 32000 | 32000 | 54 |
| 619 | 20241204 | 102400 | 1634414200 | 32000 | 32000 | 32000 | 32000 | 101 |
| 620 | 20241204 | 102300 | 1631182200 | 32000 | 31950 | 32000 | 31950 | 57 |
| 621 | 20241204 | 102200 | 1629358850 | 32000 | 32000 | 32000 | 32000 | 9 |
| 622 | 20241204 | 102100 | 1629070850 | 32000 | 31900 | 32000 | 31900 | 2251 |
| 623 | 20241204 | 102000 | 1557158450 | 31900 | 31900 | 31900 | 31850 | 241 |
| 624 | 20241204 | 101900 | 1549472250 | 31900 | 32000 | 32000 | 31850 | 644 |
| 625 | 20241204 | 101800 | 1528915800 | 31950 | 31950 | 32000 | 31950 | 1270 |
| 626 | 20241204 | 101700 | 1488336700 | 31950 | 32000 | 32000 | 31950 | 267 |
| 627 | 20241204 | 101600 | 1479793100 | 32000 | 32000 | 32050 | 32000 | 68 |
| 628 | 20241204 | 101500 | 1477614300 | 32000 | 32000 | 32000 | 32000 | 4 |
| 629 | 20241204 | 101400 | 1477486300 | 31950 | 32100 | 32100 | 31950 | 1100 |
| 630 | 20241204 | 101300 | 1442321400 | 32000 | 32000 | 32000 | 32000 | 6 |
| 631 | 20241204 | 101200 | 1442129400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 632 | 20241204 | 101100 | 1442129400 | 32000 | 32050 | 32050 | 32000 | 718 |
| 633 | 20241204 | 101000 | 1419120350 | 32000 | 31950 | 32000 | 31950 | 10 |
| 634 | 20241204 | 100900 | 1418800700 | 32000 | 31900 | 32000 | 31900 | 63 |
| 635 | 20241204 | 100800 | 1416785100 | 31900 | 31950 | 31950 | 31900 | 788 |
| 636 | 20241204 | 100700 | 1391647850 | 31950 | 31950 | 31950 | 31900 | 712 |
| 637 | 20241204 | 100600 | 1368924450 | 31950 | 32000 | 32000 | 31950 | 69 |
| 638 | 20241204 | 100500 | 1366717000 | 31950 | 31950 | 31950 | 31950 | 20 |
| 639 | 20241204 | 100400 | 1366078000 | 31950 | 32050 | 32050 | 31950 | 2100 |
| 640 | 20241204 | 100300 | 1298970500 | 32050 | 32000 | 32050 | 32000 | 51 |
| 641 | 20241204 | 100200 | 1297336300 | 32000 | 32000 | 32000 | 32000 | 133 |
| 642 | 20241204 | 100100 | 1293080300 | 31950 | 31950 | 32100 | 31950 | 1261 |
| 643 | 20241204 | 100000 | 1252771100 | 31950 | 31900 | 31950 | 31900 | 66 |
| 644 | 20241204 | 095900 | 1250663200 | 32000 | 32000 | 32000 | 32000 | 15 |
| 645 | 20241204 | 095800 | 1250183200 | 32000 | 31950 | 32000 | 31950 | 152 |
| 646 | 20241204 | 095700 | 1245325200 | 32050 | 32050 | 32050 | 32050 | 160 |
| 647 | 20241204 | 095600 | 1240197200 | 31950 | 32000 | 32000 | 31950 | 307 |
| 648 | 20241204 | 095500 | 1230387100 | 32050 | 32000 | 32050 | 32000 | 43 |
| 649 | 20241204 | 095400 | 1229011050 | 31950 | 32100 | 32100 | 31950 | 2235 |
| 650 | 20241204 | 095300 | 1157594000 | 32100 | 32150 | 32150 | 32100 | 55 |
| 651 | 20241204 | 095200 | 1155826100 | 32100 | 32100 | 32150 | 32100 | 940 |
| 652 | 20241204 | 095100 | 1125609400 | 32050 | 32000 | 32050 | 32000 | 467 |
| 653 | 20241204 | 095000 | 1110662400 | 31950 | 32000 | 32000 | 31950 | 68 |
| 654 | 20241204 | 094900 | 1108489550 | 32000 | 31950 | 32000 | 31950 | 22 |
| 655 | 20241204 | 094800 | 1107785900 | 31950 | 31950 | 31950 | 31900 | 207 |
| 656 | 20241204 | 094700 | 1101172300 | 31950 | 31850 | 31950 | 31850 | 308 |
| 657 | 20241204 | 094600 | 1091344750 | 31750 | 31850 | 31850 | 31750 | 217 |
| 658 | 20241204 | 094500 | 1084434900 | 31750 | 31750 | 31800 | 31750 | 178 |
| 659 | 20241204 | 094400 | 1078774800 | 31700 | 31600 | 31750 | 31600 | 1874 |
| 660 | 20241204 | 094300 | 1019414850 | 31600 | 31650 | 31650 | 31600 | 1543 |
| 661 | 20241204 | 094200 | 970599500 | 31650 | 31750 | 31750 | 31650 | 2692 |
| 662 | 20241204 | 094100 | 885270650 | 31800 | 31850 | 31850 | 31750 | 1030 |
| 663 | 20241204 | 094000 | 852556300 | 31850 | 31950 | 31950 | 31850 | 81 |
| 664 | 20241204 | 093900 | 849970700 | 32000 | 32000 | 32000 | 32000 | 56 |
| 665 | 20241204 | 093800 | 848178700 | 31850 | 31800 | 32000 | 31800 | 1323 |
| 666 | 20241204 | 093700 | 806104900 | 31900 | 32200 | 32200 | 31800 | 2222 |
| 667 | 20241204 | 093600 | 735070700 | 32200 | 32300 | 32300 | 32200 | 305 |
| 668 | 20241204 | 093500 | 725241300 | 32300 | 32300 | 32300 | 32300 | 25 |
| 669 | 20241204 | 093400 | 724433800 | 32250 | 32400 | 32400 | 32250 | 279 |
| 670 | 20241204 | 093300 | 715414100 | 32400 | 32400 | 32400 | 32400 | 42 |
| 671 | 20241204 | 093200 | 714053300 | 32350 | 32350 | 32400 | 32350 | 127 |
| 672 | 20241204 | 093100 | 709939850 | 32300 | 32150 | 32300 | 32150 | 655 |
| 673 | 20241204 | 093000 | 688837800 | 32100 | 32050 | 32100 | 32050 | 34 |
| 674 | 20241204 | 092900 | 687746600 | 32050 | 32050 | 32050 | 32050 | 180 |
| 675 | 20241204 | 092800 | 681977600 | 32050 | 32050 | 32050 | 32000 | 1913 |
| 676 | 20241204 | 092700 | 620753250 | 32050 | 32100 | 32100 | 32050 | 519 |
| 677 | 20241204 | 092600 | 604100950 | 32150 | 32100 | 32150 | 32100 | 980 |
| 678 | 20241204 | 092500 | 572633350 | 32100 | 32100 | 32100 | 32100 | 0 |
| 679 | 20241204 | 092400 | 572633350 | 32100 | 32100 | 32100 | 32100 | 76 |
| 680 | 20241204 | 092300 | 570193750 | 32100 | 32100 | 32100 | 32100 | 8 |
| 681 | 20241204 | 092200 | 569936950 | 32100 | 32050 | 32100 | 32050 | 71 |
| 682 | 20241204 | 092100 | 567659350 | 32050 | 32000 | 32050 | 32000 | 375 |
| 683 | 20241204 | 092000 | 555659150 | 31900 | 31950 | 32000 | 31900 | 882 |
| 684 | 20241204 | 091900 | 527485250 | 32000 | 31900 | 32000 | 31900 | 14 |
| 685 | 20241204 | 091800 | 527037550 | 31950 | 31950 | 32050 | 31900 | 1269 |
| 686 | 20241204 | 091700 | 486504600 | 31950 | 31950 | 31950 | 31950 | 36 |
| 687 | 20241204 | 091600 | 485354400 | 32150 | 32050 | 32150 | 31950 | 1361 |
| 688 | 20241204 | 091500 | 441799450 | 32100 | 32050 | 32100 | 32050 | 151 |
| 689 | 20241204 | 091400 | 436958050 | 32050 | 32150 | 32150 | 32050 | 571 |
| 690 | 20241204 | 091300 | 418618800 | 32300 | 32250 | 32300 | 32150 | 559 |
| 691 | 20241204 | 091200 | 400584750 | 32250 | 32250 | 32300 | 32200 | 350 |
| 692 | 20241204 | 091100 | 389312750 | 32350 | 32250 | 32350 | 32250 | 114 |
| 693 | 20241204 | 091000 | 385632450 | 32200 | 32300 | 32300 | 32200 | 2402 |
| 694 | 20241204 | 090900 | 308148800 | 32300 | 32300 | 32300 | 32300 | 421 |
| 695 | 20241204 | 090800 | 294550500 | 32250 | 32200 | 32300 | 32200 | 356 |
| 696 | 20241204 | 090700 | 283071600 | 32250 | 32000 | 32250 | 31900 | 1413 |
| 697 | 20241204 | 090600 | 237912850 | 32300 | 32100 | 32300 | 31900 | 1227 |
| 698 | 20241204 | 090500 | 198644850 | 32100 | 32000 | 32300 | 32000 | 782 |
| 699 | 20241204 | 090400 | 173584950 | 32000 | 31900 | 32000 | 31850 | 1219 |
| 700 | 20241204 | 090300 | 134670400 | 31850 | 31900 | 31900 | 31800 | 1414 |
| 701 | 20241204 | 090200 | 89666850 | 31900 | 31950 | 31950 | 31900 | 714 |
| 702 | 20241204 | 090100 | 66867100 | 31950 | 32050 | 32050 | 31950 | 395 |
| 703 | 20241204 | 090000 | 54212750 | 32000 | 32000 | 32000 | 31900 | 1695 |