36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 201200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 3 | 20241204 | 201100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241204 | 201000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241204 | 200900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241204 | 200800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241204 | 200700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241204 | 200600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241204 | 200500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241204 | 200400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241204 | 200300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241204 | 200200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241204 | 200100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241204 | 200000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241204 | 195900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241204 | 195800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241204 | 195700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241204 | 195600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241204 | 195500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241204 | 195400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241204 | 195300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241204 | 195200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241204 | 195100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241204 | 195000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241204 | 194900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241204 | 194800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241204 | 194700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241204 | 194600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241204 | 194500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241204 | 194400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241204 | 194300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241204 | 194200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 33 | 20241204 | 194100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241204 | 194000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241204 | 193900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241204 | 193800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241204 | 193700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241204 | 193600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241204 | 193500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241204 | 193400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241204 | 193300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241204 | 193200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241204 | 193100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241204 | 193000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241204 | 192900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241204 | 192800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241204 | 192700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241204 | 192600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241204 | 192500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241204 | 192400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241204 | 192300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241204 | 192200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241204 | 192100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241204 | 192000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241204 | 191900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241204 | 191800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241204 | 191700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241204 | 191600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241204 | 191500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241204 | 191400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241204 | 191300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241204 | 191200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 63 | 20241204 | 191100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241204 | 191000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241204 | 190900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241204 | 190800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241204 | 190700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241204 | 190600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241204 | 190500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241204 | 190400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241204 | 190300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241204 | 190200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241204 | 190100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241204 | 190000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241204 | 185900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241204 | 185800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241204 | 185700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241204 | 185600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241204 | 185500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241204 | 185400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241204 | 185300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241204 | 185200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241204 | 185100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241204 | 185000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241204 | 184900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241204 | 184800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241204 | 184700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241204 | 184600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241204 | 184500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241204 | 184400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241204 | 184300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241204 | 184200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 93 | 20241204 | 184100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241204 | 184000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241204 | 183900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241204 | 183800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241204 | 183700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241204 | 183600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241204 | 183500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241204 | 183400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241204 | 183300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241204 | 183200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241204 | 183100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241204 | 183000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241204 | 182900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241204 | 182800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241204 | 182700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241204 | 182600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241204 | 182500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241204 | 182400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241204 | 182300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241204 | 182200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241204 | 182100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241204 | 182000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241204 | 181900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241204 | 181800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241204 | 181700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241204 | 181600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241204 | 181500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241204 | 181400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241204 | 181300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241204 | 181200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 123 | 20241204 | 181100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241204 | 181000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241204 | 180900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241204 | 180800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241204 | 180700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241204 | 180600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241204 | 180500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241204 | 180400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241204 | 180300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241204 | 180200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241204 | 180100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241204 | 180000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241204 | 175900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241204 | 175800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241204 | 175700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241204 | 175600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241204 | 175500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241204 | 175400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241204 | 175300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241204 | 175200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241204 | 175100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241204 | 175000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241204 | 174900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241204 | 174800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241204 | 174700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241204 | 174600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241204 | 174500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241204 | 174400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241204 | 174300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241204 | 174200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 153 | 20241204 | 174100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241204 | 174000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241204 | 173900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241204 | 173800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241204 | 173700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241204 | 173600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241204 | 173500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241204 | 173400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241204 | 173300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241204 | 173200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241204 | 173100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241204 | 173000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241204 | 172900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241204 | 172800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241204 | 172700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241204 | 172600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241204 | 172500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241204 | 172400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241204 | 172300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241204 | 172200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241204 | 172100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241204 | 172000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241204 | 171900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241204 | 171800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241204 | 171700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241204 | 171600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241204 | 171500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241204 | 171400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241204 | 171300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241204 | 171200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 183 | 20241204 | 171100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241204 | 171000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241204 | 170900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241204 | 170800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241204 | 170700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241204 | 170600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241204 | 170500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241204 | 170400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241204 | 170300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20241204 | 170200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20241204 | 170100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20241204 | 170000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20241204 | 165900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20241204 | 165800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20241204 | 165700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20241204 | 165600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20241204 | 165500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20241204 | 165400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20241204 | 165300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20241204 | 165200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20241204 | 165100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20241204 | 165000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20241204 | 164900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20241204 | 164800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20241204 | 164700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20241204 | 164600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20241204 | 164500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20241204 | 164400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20241204 | 164300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20241204 | 164200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 213 | 20241204 | 164100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241204 | 164000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241204 | 163900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241204 | 163800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241204 | 163700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241204 | 163600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241204 | 163500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241204 | 163400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241204 | 163300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20241204 | 163200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20241204 | 163100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20241204 | 163000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20241204 | 162900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20241204 | 162800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20241204 | 162700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20241204 | 162600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20241204 | 162500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20241204 | 162400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20241204 | 162300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20241204 | 162200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20241204 | 162100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20241204 | 162000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20241204 | 161900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20241204 | 161800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20241204 | 161700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20241204 | 161600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20241204 | 161500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20241204 | 161400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20241204 | 161300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20241204 | 161200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 243 | 20241204 | 161100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20241204 | 161000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20241204 | 160900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20241204 | 160800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20241204 | 160700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20241204 | 160600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20241204 | 160500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20241204 | 160400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20241204 | 160300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20241204 | 160200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20241204 | 160100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20241204 | 160000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20241204 | 155900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20241204 | 155800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20241204 | 155700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20241204 | 155600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20241204 | 155500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20241204 | 155400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20241204 | 155300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20241204 | 155200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20241204 | 155100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20241204 | 155000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20241204 | 154900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20241204 | 154800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20241204 | 154700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20241204 | 154600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20241204 | 154500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20241204 | 154400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20241204 | 154300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20241204 | 154200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 273 | 20241204 | 154100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20241204 | 154000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20241204 | 153900 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20241204 | 153800 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20241204 | 153700 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20241204 | 153600 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20241204 | 153500 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20241204 | 153400 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20241204 | 153300 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20241204 | 153200 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20241204 | 153100 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20241204 | 153000 | 21760840350 | 23600 | 23600 | 23600 | 23600 | 15042 |
| 285 | 20241204 | 152900 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20241204 | 152800 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20241204 | 152700 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20241204 | 152600 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20241204 | 152500 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20241204 | 152400 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20241204 | 152300 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20241204 | 152200 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20241204 | 152100 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20241204 | 152000 | 21405849150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20241204 | 151900 | 21405849150 | 23700 | 23800 | 23850 | 23650 | 2635 |
| 296 | 20241204 | 151800 | 21343300800 | 23800 | 23650 | 23800 | 23650 | 1061 |
| 297 | 20241204 | 151700 | 21318128950 | 23650 | 23800 | 23950 | 23500 | 6455 |
| 298 | 20241204 | 151600 | 21165549950 | 23950 | 23900 | 23950 | 23750 | 4912 |
| 299 | 20241204 | 151500 | 21048361950 | 23850 | 23900 | 23950 | 23850 | 6321 |
| 300 | 20241204 | 151400 | 20897339200 | 23850 | 23800 | 23900 | 23750 | 3268 |
| 301 | 20241204 | 151300 | 20819402900 | 23750 | 23750 | 23850 | 23750 | 4395 |
| 302 | 20241204 | 151200 | 20714778650 | 23750 | 23650 | 23750 | 23600 | 6760 |
| 303 | 20241204 | 151100 | 20554817750 | 23650 | 23650 | 23700 | 23600 | 5128 |
| 304 | 20241204 | 151000 | 20433518450 | 23600 | 23600 | 23700 | 23600 | 3129 |
| 305 | 20241204 | 150900 | 20359536500 | 23600 | 23700 | 23700 | 23550 | 2878 |
| 306 | 20241204 | 150800 | 20291577950 | 23650 | 23550 | 23700 | 23500 | 4906 |
| 307 | 20241204 | 150700 | 20175642650 | 23550 | 23500 | 23650 | 23500 | 3530 |
| 308 | 20241204 | 150600 | 20092414650 | 23500 | 23500 | 23600 | 23450 | 5555 |
| 309 | 20241204 | 150500 | 19961965450 | 23550 | 23550 | 23600 | 23500 | 3788 |
| 310 | 20241204 | 150400 | 19872601500 | 23550 | 23550 | 23600 | 23500 | 1927 |
| 311 | 20241204 | 150300 | 19827173250 | 23550 | 23600 | 23650 | 23500 | 2607 |
| 312 | 20241204 | 150200 | 19765699750 | 23600 | 23550 | 23650 | 23500 | 2662 |
| 313 | 20241204 | 150100 | 19702946200 | 23550 | 23450 | 23550 | 23450 | 1835 |
| 314 | 20241204 | 150000 | 19659771950 | 23450 | 23400 | 23500 | 23350 | 6989 |
| 315 | 20241204 | 145900 | 19495992350 | 23300 | 23300 | 23400 | 23250 | 2073 |
| 316 | 20241204 | 145800 | 19447601050 | 23300 | 23400 | 23450 | 23250 | 3456 |
| 317 | 20241204 | 145700 | 19366894450 | 23500 | 23550 | 23650 | 23350 | 3452 |
| 318 | 20241204 | 145600 | 19285690200 | 23600 | 23550 | 23600 | 23500 | 4311 |
| 319 | 20241204 | 145500 | 19184192300 | 23500 | 23500 | 23600 | 23500 | 2741 |
| 320 | 20241204 | 145400 | 19119648900 | 23500 | 23400 | 23600 | 23400 | 2579 |
| 321 | 20241204 | 145300 | 19059006650 | 23400 | 23400 | 23550 | 23350 | 5822 |
| 322 | 20241204 | 145200 | 18922519550 | 23450 | 23400 | 23450 | 23300 | 2654 |
| 323 | 20241204 | 145100 | 18860479250 | 23400 | 23300 | 23500 | 23250 | 9280 |
| 324 | 20241204 | 145000 | 18643357800 | 23350 | 23200 | 23350 | 23200 | 4312 |
| 325 | 20241204 | 144900 | 18542910650 | 23200 | 23250 | 23300 | 23200 | 1849 |
| 326 | 20241204 | 144800 | 18499900650 | 23250 | 23350 | 23400 | 23200 | 2377 |
| 327 | 20241204 | 144700 | 18444533050 | 23350 | 23400 | 23400 | 23250 | 2352 |
| 328 | 20241204 | 144600 | 18389577950 | 23350 | 23200 | 23400 | 23200 | 9664 |
| 329 | 20241204 | 144500 | 18164631850 | 23200 | 23150 | 23300 | 23100 | 5972 |
| 330 | 20241204 | 144400 | 18026000850 | 23100 | 22900 | 23200 | 22900 | 5389 |
| 331 | 20241204 | 144300 | 17901605500 | 23000 | 23250 | 23250 | 22550 | 11127 |
| 332 | 20241204 | 144200 | 17646285600 | 23250 | 23300 | 23300 | 23150 | 7210 |
| 333 | 20241204 | 144100 | 17478600800 | 23250 | 23100 | 23300 | 23050 | 10904 |
| 334 | 20241204 | 144000 | 17225592150 | 23050 | 22950 | 23100 | 22900 | 4828 |
| 335 | 20241204 | 143900 | 17114566000 | 22950 | 22950 | 23000 | 22800 | 4728 |
| 336 | 20241204 | 143800 | 17006171200 | 22900 | 23000 | 23000 | 22850 | 2661 |
| 337 | 20241204 | 143700 | 16945272100 | 23000 | 22650 | 23350 | 22650 | 17876 |
| 338 | 20241204 | 143600 | 16534916050 | 22650 | 22650 | 22800 | 22600 | 6840 |
| 339 | 20241204 | 143500 | 16379745050 | 22650 | 22550 | 22700 | 22500 | 5205 |
| 340 | 20241204 | 143400 | 16262121800 | 22550 | 22450 | 22650 | 22400 | 6579 |
| 341 | 20241204 | 143300 | 16113979600 | 22450 | 22500 | 22500 | 22400 | 3797 |
| 342 | 20241204 | 143200 | 16028827250 | 22450 | 22400 | 22500 | 22400 | 4628 |
| 343 | 20241204 | 143100 | 15925002550 | 22400 | 22300 | 22400 | 22300 | 3491 |
| 344 | 20241204 | 143000 | 15846886800 | 22350 | 22200 | 22350 | 22200 | 3869 |
| 345 | 20241204 | 142900 | 15760688450 | 22200 | 22250 | 22300 | 22150 | 3464 |
| 346 | 20241204 | 142800 | 15683753400 | 22250 | 22250 | 22350 | 22150 | 4155 |
| 347 | 20241204 | 142700 | 15591179500 | 22400 | 22100 | 22400 | 21850 | 21564 |
| 348 | 20241204 | 142600 | 15114082700 | 22100 | 22250 | 22400 | 22000 | 18179 |
| 349 | 20241204 | 142500 | 14710342500 | 22200 | 22450 | 22500 | 22150 | 25965 |
| 350 | 20241204 | 142400 | 14132308450 | 22450 | 22600 | 22650 | 22350 | 21001 |
| 351 | 20241204 | 142300 | 13660288800 | 22650 | 23000 | 23000 | 22550 | 19505 |
| 352 | 20241204 | 142200 | 13216874850 | 23000 | 23250 | 23250 | 22750 | 22243 |
| 353 | 20241204 | 142100 | 12706364200 | 23200 | 23650 | 23800 | 23200 | 15989 |
| 354 | 20241204 | 142000 | 12331412850 | 23650 | 23500 | 23900 | 23300 | 28733 |
| 355 | 20241204 | 141900 | 11652859100 | 23400 | 23250 | 23650 | 23100 | 31939 |
| 356 | 20241204 | 141800 | 10905309550 | 23200 | 23050 | 23250 | 22950 | 23088 |
| 357 | 20241204 | 141700 | 10371614350 | 23050 | 23550 | 23700 | 22850 | 49843 |
| 358 | 20241204 | 141600 | 9212789250 | 23600 | 24050 | 24150 | 23400 | 41202 |
| 359 | 20241204 | 141500 | 8236208500 | 24150 | 24400 | 24550 | 23750 | 70638 |
| 360 | 20241204 | 141400 | 6533596700 | 24400 | 23650 | 25000 | 23450 | 131936 |
| 361 | 20241204 | 141300 | 3337513700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 362 | 20241204 | 141200 | 3337513700 | 23250 | 22600 | 23250 | 22550 | 15795 |
| 363 | 20241204 | 141100 | 2975561000 | 22800 | 21700 | 22800 | 21700 | 21120 |
| 364 | 20241204 | 141000 | 2505410400 | 21700 | 21700 | 21700 | 21600 | 61 |
| 365 | 20241204 | 140900 | 2504089700 | 21650 | 21650 | 21650 | 21650 | 142 |
| 366 | 20241204 | 140800 | 2501015400 | 21700 | 21700 | 21700 | 21700 | 3 |
| 367 | 20241204 | 140700 | 2500950300 | 21700 | 21700 | 21700 | 21700 | 19 |
| 368 | 20241204 | 140600 | 2500538000 | 21700 | 21650 | 21700 | 21600 | 216 |
| 369 | 20241204 | 140500 | 2495864550 | 21650 | 21600 | 21650 | 21600 | 28 |
| 370 | 20241204 | 140400 | 2495258700 | 21650 | 21700 | 21700 | 21650 | 346 |
| 371 | 20241204 | 140300 | 2487766900 | 21700 | 21700 | 21700 | 21650 | 148 |
| 372 | 20241204 | 140200 | 2484561400 | 21700 | 21700 | 21700 | 21700 | 22 |
| 373 | 20241204 | 140100 | 2484084000 | 21700 | 21700 | 21700 | 21700 | 156 |
| 374 | 20241204 | 140000 | 2480698800 | 21650 | 21650 | 21700 | 21650 | 156 |
| 375 | 20241204 | 135900 | 2477321250 | 21700 | 21700 | 21700 | 21650 | 11 |
| 376 | 20241204 | 135800 | 2477082600 | 21650 | 21650 | 21650 | 21650 | 1 |
| 377 | 20241204 | 135700 | 2477060950 | 21600 | 21700 | 21700 | 21600 | 253 |
| 378 | 20241204 | 135600 | 2471582900 | 21700 | 21650 | 21700 | 21650 | 233 |
| 379 | 20241204 | 135500 | 2466531950 | 21600 | 21600 | 21600 | 21600 | 30 |
| 380 | 20241204 | 135400 | 2465883950 | 21700 | 21700 | 21700 | 21600 | 146 |
| 381 | 20241204 | 135300 | 2462726850 | 21700 | 21700 | 21700 | 21700 | 40 |
| 382 | 20241204 | 135200 | 2461858850 | 21700 | 21700 | 21700 | 21700 | 71 |
| 383 | 20241204 | 135100 | 2460318150 | 21750 | 21700 | 21750 | 21600 | 250 |
| 384 | 20241204 | 135000 | 2454899850 | 21700 | 21750 | 21750 | 21650 | 287 |
| 385 | 20241204 | 134900 | 2448672050 | 21800 | 21800 | 21800 | 21650 | 89 |
| 386 | 20241204 | 134800 | 2446742500 | 21700 | 21750 | 21750 | 21700 | 231 |
| 387 | 20241204 | 134700 | 2441726550 | 21800 | 21750 | 21800 | 21750 | 163 |
| 388 | 20241204 | 134600 | 2438181150 | 21750 | 21750 | 21750 | 21700 | 126 |
| 389 | 20241204 | 134500 | 2435446600 | 21750 | 21700 | 21750 | 21700 | 525 |
| 390 | 20241204 | 134400 | 2424038200 | 21700 | 21700 | 21700 | 21700 | 278 |
| 391 | 20241204 | 134300 | 2418005600 | 21700 | 21700 | 21700 | 21700 | 967 |
| 392 | 20241204 | 134200 | 2397021700 | 21700 | 21650 | 21700 | 21650 | 131 |
| 393 | 20241204 | 134100 | 2394185050 | 21700 | 21700 | 21700 | 21700 | 11 |
| 394 | 20241204 | 134000 | 2393946350 | 21700 | 21650 | 21700 | 21650 | 41 |
| 395 | 20241204 | 133900 | 2393058250 | 21700 | 21700 | 21700 | 21650 | 124 |
| 396 | 20241204 | 133800 | 2390373500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 397 | 20241204 | 133700 | 2390373500 | 21650 | 21700 | 21700 | 21600 | 1005 |
| 398 | 20241204 | 133600 | 2368615400 | 21700 | 21700 | 21700 | 21650 | 237 |
| 399 | 20241204 | 133500 | 2363478550 | 21650 | 21700 | 21700 | 21650 | 126 |
| 400 | 20241204 | 133400 | 2360744700 | 21700 | 21700 | 21700 | 21700 | 217 |
| 401 | 20241204 | 133300 | 2356035800 | 21650 | 21700 | 21700 | 21650 | 123 |
| 402 | 20241204 | 133200 | 2353372750 | 21700 | 21700 | 21700 | 21650 | 130 |
| 403 | 20241204 | 133100 | 2350556150 | 21650 | 21650 | 21700 | 21650 | 51 |
| 404 | 20241204 | 133000 | 2349451550 | 21650 | 21650 | 21650 | 21650 | 141 |
| 405 | 20241204 | 132900 | 2346398900 | 21700 | 21700 | 21700 | 21700 | 184 |
| 406 | 20241204 | 132800 | 2342406100 | 21700 | 21700 | 21700 | 21700 | 63 |
| 407 | 20241204 | 132700 | 2341039000 | 21750 | 21700 | 21750 | 21700 | 228 |
| 408 | 20241204 | 132600 | 2336091350 | 21700 | 21700 | 21700 | 21700 | 396 |
| 409 | 20241204 | 132500 | 2327498150 | 21700 | 21700 | 21800 | 21700 | 195 |
| 410 | 20241204 | 132400 | 2323261350 | 21800 | 21750 | 21800 | 21700 | 712 |
| 411 | 20241204 | 132300 | 2307774350 | 21750 | 21700 | 21750 | 21700 | 125 |
| 412 | 20241204 | 132200 | 2305061700 | 21700 | 21750 | 21750 | 21700 | 43 |
| 413 | 20241204 | 132100 | 2304128450 | 21750 | 21750 | 21750 | 21700 | 376 |
| 414 | 20241204 | 132000 | 2295969000 | 21700 | 21750 | 21750 | 21700 | 253 |
| 415 | 20241204 | 131900 | 2290467200 | 21750 | 21750 | 21750 | 21700 | 122 |
| 416 | 20241204 | 131800 | 2287814000 | 21750 | 21750 | 21750 | 21700 | 163 |
| 417 | 20241204 | 131700 | 2284274850 | 21750 | 21750 | 21750 | 21750 | 9 |
| 418 | 20241204 | 131600 | 2284079100 | 21700 | 21750 | 21750 | 21700 | 182 |
| 419 | 20241204 | 131500 | 2280129200 | 21700 | 21750 | 21750 | 21700 | 403 |
| 420 | 20241204 | 131400 | 2271366400 | 21750 | 21750 | 21800 | 21750 | 41 |
| 421 | 20241204 | 131300 | 2270474600 | 21750 | 21750 | 21750 | 21750 | 144 |
| 422 | 20241204 | 131200 | 2267342600 | 21700 | 21750 | 21750 | 21700 | 2173 |
| 423 | 20241204 | 131100 | 2220089950 | 21750 | 21800 | 21800 | 21750 | 586 |
| 424 | 20241204 | 131000 | 2207318450 | 21850 | 21800 | 21850 | 21800 | 43 |
| 425 | 20241204 | 130900 | 2206380350 | 21850 | 21900 | 21900 | 21850 | 999 |
| 426 | 20241204 | 130800 | 2184536550 | 21850 | 21850 | 21900 | 21800 | 1012 |
| 427 | 20241204 | 130700 | 2162425600 | 21900 | 21900 | 21950 | 21850 | 263 |
| 428 | 20241204 | 130600 | 2156666400 | 21900 | 21850 | 21900 | 21850 | 373 |
| 429 | 20241204 | 130500 | 2148516200 | 21900 | 21900 | 21900 | 21850 | 365 |
| 430 | 20241204 | 130400 | 2140523000 | 21900 | 21900 | 21900 | 21850 | 31 |
| 431 | 20241204 | 130300 | 2139844200 | 21900 | 21850 | 21900 | 21850 | 297 |
| 432 | 20241204 | 130200 | 2133354550 | 21850 | 21900 | 21900 | 21850 | 34 |
| 433 | 20241204 | 130100 | 2132610650 | 21900 | 21900 | 21900 | 21900 | 682 |
| 434 | 20241204 | 130000 | 2117674850 | 21800 | 21800 | 21850 | 21800 | 729 |
| 435 | 20241204 | 125900 | 2101758950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 436 | 20241204 | 125800 | 2101758950 | 21850 | 21800 | 21850 | 21800 | 266 |
| 437 | 20241204 | 125700 | 2095960100 | 21800 | 21800 | 21800 | 21800 | 133 |
| 438 | 20241204 | 125600 | 2093060700 | 21850 | 21850 | 21850 | 21800 | 30 |
| 439 | 20241204 | 125500 | 2092405800 | 21850 | 21850 | 21850 | 21850 | 384 |
| 440 | 20241204 | 125400 | 2084015400 | 21800 | 21850 | 21850 | 21800 | 692 |
| 441 | 20241204 | 125300 | 2068903100 | 21850 | 21850 | 21900 | 21850 | 272 |
| 442 | 20241204 | 125200 | 2062954850 | 21900 | 21850 | 21900 | 21850 | 2 |
| 443 | 20241204 | 125100 | 2062911100 | 21850 | 21900 | 21900 | 21850 | 285 |
| 444 | 20241204 | 125000 | 2056683450 | 21900 | 21850 | 21900 | 21800 | 1168 |
| 445 | 20241204 | 124900 | 2031128600 | 21850 | 21850 | 21850 | 21800 | 15 |
| 446 | 20241204 | 124800 | 2030801500 | 21850 | 21850 | 21850 | 21800 | 609 |
| 447 | 20241204 | 124700 | 2017500950 | 21800 | 21850 | 21850 | 21800 | 49 |
| 448 | 20241204 | 124600 | 2016430600 | 21800 | 21800 | 21850 | 21800 | 702 |
| 449 | 20241204 | 124500 | 2001105950 | 21800 | 21750 | 21850 | 21750 | 431 |
| 450 | 20241204 | 124400 | 1991716450 | 21800 | 21800 | 21850 | 21800 | 621 |
| 451 | 20241204 | 124300 | 1978170100 | 21800 | 21800 | 21800 | 21750 | 154 |
| 452 | 20241204 | 124200 | 1974819350 | 21800 | 21750 | 21800 | 21700 | 1510 |
| 453 | 20241204 | 124100 | 1941962150 | 21750 | 21700 | 21750 | 21700 | 208 |
| 454 | 20241204 | 124000 | 1937438400 | 21700 | 21700 | 21750 | 21650 | 263 |
| 455 | 20241204 | 123900 | 1931729350 | 21700 | 21750 | 21750 | 21700 | 449 |
| 456 | 20241204 | 123800 | 1921969700 | 21750 | 21750 | 21750 | 21750 | 4 |
| 457 | 20241204 | 123700 | 1921882700 | 21750 | 21700 | 21750 | 21700 | 157 |
| 458 | 20241204 | 123600 | 1918468250 | 21700 | 21700 | 21700 | 21650 | 267 |
| 459 | 20241204 | 123500 | 1912681100 | 21750 | 21700 | 21750 | 21700 | 189 |
| 460 | 20241204 | 123400 | 1908579300 | 21700 | 21700 | 21700 | 21700 | 26 |
| 461 | 20241204 | 123300 | 1908015100 | 21700 | 21700 | 21700 | 21650 | 236 |
| 462 | 20241204 | 123200 | 1902896700 | 21700 | 21700 | 21750 | 21700 | 208 |
| 463 | 20241204 | 123100 | 1898379100 | 21700 | 21700 | 21700 | 21700 | 21 |
| 464 | 20241204 | 123000 | 1897923400 | 21700 | 21700 | 21700 | 21700 | 256 |
| 465 | 20241204 | 122900 | 1892368200 | 21700 | 21750 | 21750 | 21700 | 1460 |
| 466 | 20241204 | 122800 | 1860684650 | 21750 | 21750 | 21750 | 21750 | 30 |
| 467 | 20241204 | 122700 | 1860032150 | 21750 | 21700 | 21750 | 21700 | 333 |
| 468 | 20241204 | 122600 | 1852802200 | 21700 | 21700 | 21700 | 21700 | 21 |
| 469 | 20241204 | 122500 | 1852346500 | 21700 | 21700 | 21700 | 21700 | 149 |
| 470 | 20241204 | 122400 | 1849113200 | 21700 | 21750 | 21750 | 21700 | 161 |
| 471 | 20241204 | 122300 | 1845618450 | 21750 | 21800 | 21800 | 21750 | 24 |
| 472 | 20241204 | 122200 | 1845096300 | 21750 | 21700 | 21800 | 21700 | 171 |
| 473 | 20241204 | 122100 | 1841382450 | 21700 | 21750 | 21750 | 21700 | 139 |
| 474 | 20241204 | 122000 | 1838365700 | 21700 | 21750 | 21750 | 21700 | 142 |
| 475 | 20241204 | 121900 | 1835284150 | 21750 | 21700 | 21750 | 21700 | 9 |
| 476 | 20241204 | 121800 | 1835088700 | 21700 | 21750 | 21750 | 21700 | 284 |
| 477 | 20241204 | 121700 | 1828923050 | 21750 | 21750 | 21750 | 21700 | 624 |
| 478 | 20241204 | 121600 | 1815382100 | 21750 | 21700 | 21750 | 21700 | 193 |
| 479 | 20241204 | 121500 | 1811184700 | 21750 | 21700 | 21750 | 21700 | 243 |
| 480 | 20241204 | 121400 | 1805911450 | 21750 | 21750 | 21750 | 21700 | 168 |
| 481 | 20241204 | 121300 | 1802257850 | 21700 | 21750 | 21750 | 21700 | 185 |
| 482 | 20241204 | 121200 | 1798243200 | 21750 | 21750 | 21750 | 21700 | 129 |
| 483 | 20241204 | 121100 | 1795443600 | 21750 | 21700 | 21750 | 21700 | 211 |
| 484 | 20241204 | 121000 | 1790854900 | 21750 | 21700 | 21750 | 21700 | 191 |
| 485 | 20241204 | 120900 | 1786710050 | 21750 | 21700 | 21750 | 21700 | 145 |
| 486 | 20241204 | 120800 | 1783563100 | 21750 | 21700 | 21750 | 21700 | 10 |
| 487 | 20241204 | 120700 | 1783345900 | 21750 | 21750 | 21750 | 21750 | 376 |
| 488 | 20241204 | 120600 | 1775167900 | 21750 | 21700 | 21750 | 21700 | 173 |
| 489 | 20241204 | 120500 | 1771412150 | 21750 | 21700 | 21750 | 21700 | 279 |
| 490 | 20241204 | 120400 | 1765344200 | 21700 | 21750 | 21750 | 21700 | 25 |
| 491 | 20241204 | 120300 | 1764801100 | 21800 | 21750 | 21800 | 21700 | 153 |
| 492 | 20241204 | 120200 | 1761475600 | 21750 | 21800 | 21800 | 21750 | 317 |
| 493 | 20241204 | 120100 | 1754577650 | 21800 | 21700 | 21800 | 21700 | 172 |
| 494 | 20241204 | 120000 | 1750828350 | 21700 | 21750 | 21800 | 21700 | 282 |
| 495 | 20241204 | 115900 | 1744705150 | 21800 | 21800 | 21800 | 21800 | 32 |
| 496 | 20241204 | 115800 | 1744007550 | 21800 | 21700 | 21800 | 21700 | 61 |
| 497 | 20241204 | 115700 | 1742678850 | 21700 | 21800 | 21800 | 21700 | 133 |
| 498 | 20241204 | 115600 | 1739789600 | 21750 | 21750 | 21750 | 21750 | 11 |
| 499 | 20241204 | 115500 | 1739550350 | 21750 | 21850 | 21850 | 21750 | 252 |
| 500 | 20241204 | 115400 | 1734057250 | 21800 | 21850 | 21850 | 21800 | 247 |
| 501 | 20241204 | 115300 | 1728663150 | 21850 | 21800 | 21850 | 21800 | 434 |
| 502 | 20241204 | 115200 | 1719180850 | 21800 | 21750 | 21800 | 21750 | 161 |
| 503 | 20241204 | 115100 | 1715677100 | 21750 | 21750 | 21800 | 21750 | 574 |
| 504 | 20241204 | 115000 | 1703171050 | 21750 | 21800 | 21800 | 21750 | 194 |
| 505 | 20241204 | 114900 | 1698950900 | 21800 | 21800 | 21800 | 21800 | 9 |
| 506 | 20241204 | 114800 | 1698754700 | 21800 | 21750 | 21800 | 21700 | 126 |
| 507 | 20241204 | 114700 | 1696020100 | 21800 | 21700 | 21800 | 21700 | 80 |
| 508 | 20241204 | 114600 | 1694276800 | 21700 | 21800 | 21800 | 21650 | 34 |
| 509 | 20241204 | 114500 | 1693538550 | 21700 | 21700 | 21700 | 21650 | 253 |
| 510 | 20241204 | 114400 | 1688054650 | 21750 | 21700 | 21750 | 21700 | 142 |
| 511 | 20241204 | 114300 | 1684972850 | 21700 | 21700 | 21700 | 21650 | 141 |
| 512 | 20241204 | 114200 | 1681913750 | 21650 | 21650 | 21700 | 21650 | 157 |
| 513 | 20241204 | 114100 | 1678514250 | 21700 | 21700 | 21700 | 21650 | 88 |
| 514 | 20241204 | 114000 | 1676604700 | 21700 | 21700 | 21700 | 21650 | 717 |
| 515 | 20241204 | 113900 | 1661048800 | 21700 | 21800 | 21800 | 21700 | 1204 |
| 516 | 20241204 | 113800 | 1634899900 | 21800 | 21750 | 21800 | 21750 | 26 |
| 517 | 20241204 | 113700 | 1634333800 | 21800 | 21750 | 21800 | 21750 | 19 |
| 518 | 20241204 | 113600 | 1633919900 | 21750 | 21800 | 21850 | 21750 | 195 |
| 519 | 20241204 | 113500 | 1629675500 | 21850 | 21750 | 21850 | 21750 | 18 |
| 520 | 20241204 | 113400 | 1629282800 | 21850 | 21850 | 21850 | 21750 | 27 |
| 521 | 20241204 | 113300 | 1628693450 | 21750 | 21850 | 21850 | 21750 | 165 |
| 522 | 20241204 | 113200 | 1625103800 | 21850 | 21750 | 21850 | 21750 | 1073 |
| 523 | 20241204 | 113100 | 1601765150 | 21750 | 21850 | 21850 | 21750 | 251 |
| 524 | 20241204 | 113000 | 1596304100 | 21850 | 21800 | 21850 | 21750 | 145 |
| 525 | 20241204 | 112900 | 1593149700 | 21800 | 21750 | 21800 | 21750 | 143 |
| 526 | 20241204 | 112800 | 1590039300 | 21750 | 21750 | 21850 | 21750 | 88 |
| 527 | 20241204 | 112700 | 1588124300 | 21750 | 21800 | 21800 | 21750 | 451 |
| 528 | 20241204 | 112600 | 1578306200 | 21900 | 21800 | 21900 | 21800 | 542 |
| 529 | 20241204 | 112500 | 1566475800 | 21800 | 21800 | 21800 | 21750 | 41 |
| 530 | 20241204 | 112400 | 1565583450 | 21750 | 21800 | 21800 | 21750 | 371 |
| 531 | 20241204 | 112300 | 1557510300 | 21750 | 21800 | 21800 | 21750 | 28 |
| 532 | 20241204 | 112200 | 1556900800 | 21800 | 21800 | 21800 | 21750 | 683 |
| 533 | 20241204 | 112100 | 1542044650 | 21800 | 21750 | 21800 | 21750 | 1072 |
| 534 | 20241204 | 112000 | 1518715600 | 21750 | 21750 | 21750 | 21700 | 167 |
| 535 | 20241204 | 111900 | 1515084900 | 21750 | 21750 | 21750 | 21750 | 10 |
| 536 | 20241204 | 111800 | 1514867400 | 21700 | 21750 | 21750 | 21700 | 147 |
| 537 | 20241204 | 111700 | 1511676600 | 21750 | 21700 | 21750 | 21700 | 349 |
| 538 | 20241204 | 111600 | 1504102850 | 21700 | 21700 | 21750 | 21700 | 148 |
| 539 | 20241204 | 111500 | 1500890800 | 21700 | 21750 | 21750 | 21700 | 602 |
| 540 | 20241204 | 111400 | 1487827350 | 21750 | 21750 | 21750 | 21700 | 295 |
| 541 | 20241204 | 111300 | 1481419800 | 21700 | 21700 | 21750 | 21700 | 26 |
| 542 | 20241204 | 111200 | 1480855150 | 21700 | 21750 | 21750 | 21700 | 268 |
| 543 | 20241204 | 111100 | 1475038300 | 21750 | 21700 | 21750 | 21700 | 686 |
| 544 | 20241204 | 111000 | 1460134950 | 21650 | 21650 | 21650 | 21650 | 45 |
| 545 | 20241204 | 110900 | 1459160700 | 21650 | 21700 | 21700 | 21600 | 146 |
| 546 | 20241204 | 110800 | 1455999900 | 21700 | 21700 | 21700 | 21700 | 18 |
| 547 | 20241204 | 110700 | 1455609300 | 21700 | 21700 | 21700 | 21700 | 53 |
| 548 | 20241204 | 110600 | 1454459200 | 21650 | 21700 | 21700 | 21650 | 174 |
| 549 | 20241204 | 110500 | 1450691150 | 21650 | 21650 | 21700 | 21650 | 1094 |
| 550 | 20241204 | 110400 | 1427001350 | 21600 | 21600 | 21600 | 21600 | 42 |
| 551 | 20241204 | 110300 | 1426094150 | 21600 | 21600 | 21600 | 21550 | 1395 |
| 552 | 20241204 | 110200 | 1395968850 | 21600 | 21700 | 21700 | 21600 | 293 |
| 553 | 20241204 | 110100 | 1389636800 | 21650 | 21600 | 21700 | 21600 | 413 |
| 554 | 20241204 | 110000 | 1380712200 | 21600 | 21600 | 21600 | 21600 | 134 |
| 555 | 20241204 | 105900 | 1377817800 | 21700 | 21700 | 21700 | 21700 | 3 |
| 556 | 20241204 | 105800 | 1377752700 | 21700 | 21650 | 21700 | 21650 | 3 |
| 557 | 20241204 | 105700 | 1377687650 | 21700 | 21700 | 21700 | 21600 | 133 |
| 558 | 20241204 | 105600 | 1374813850 | 21600 | 21600 | 21600 | 21600 | 12 |
| 559 | 20241204 | 105500 | 1374554650 | 21600 | 21600 | 21600 | 21600 | 30 |
| 560 | 20241204 | 105400 | 1373906650 | 21600 | 21700 | 21700 | 21600 | 248 |
| 561 | 20241204 | 105300 | 1368537650 | 21600 | 21600 | 21600 | 21600 | 11 |
| 562 | 20241204 | 105200 | 1368300050 | 21700 | 21650 | 21700 | 21650 | 10 |
| 563 | 20241204 | 105100 | 1368083100 | 21650 | 21600 | 21650 | 21600 | 125 |
| 564 | 20241204 | 105000 | 1365383050 | 21650 | 21600 | 21650 | 21600 | 27 |
| 565 | 20241204 | 104900 | 1364799350 | 21600 | 21650 | 21650 | 21600 | 817 |
| 566 | 20241204 | 104800 | 1347140350 | 21600 | 21600 | 21600 | 21600 | 144 |
| 567 | 20241204 | 104700 | 1344029950 | 21650 | 21650 | 21650 | 21650 | 110 |
| 568 | 20241204 | 104600 | 1341648450 | 21600 | 21650 | 21650 | 21600 | 393 |
| 569 | 20241204 | 104500 | 1333140600 | 21650 | 21650 | 21650 | 21650 | 123 |
| 570 | 20241204 | 104400 | 1330477650 | 21750 | 21750 | 21750 | 21750 | 153 |
| 571 | 20241204 | 104300 | 1327149900 | 21700 | 21650 | 21700 | 21650 | 12 |
| 572 | 20241204 | 104200 | 1326890050 | 21600 | 21750 | 21750 | 21600 | 155 |
| 573 | 20241204 | 104100 | 1323540750 | 21750 | 21600 | 21750 | 21600 | 555 |
| 574 | 20241204 | 104000 | 1311550600 | 21700 | 21700 | 21750 | 21600 | 54 |
| 575 | 20241204 | 103900 | 1310381600 | 21700 | 21650 | 21700 | 21600 | 187 |
| 576 | 20241204 | 103800 | 1306331550 | 21700 | 21700 | 21750 | 21700 | 199 |
| 577 | 20241204 | 103700 | 1302007000 | 21750 | 21750 | 21750 | 21750 | 9 |
| 578 | 20241204 | 103600 | 1301811250 | 21650 | 21750 | 21750 | 21600 | 144 |
| 579 | 20241204 | 103500 | 1298698950 | 21650 | 21700 | 21700 | 21600 | 354 |
| 580 | 20241204 | 103400 | 1291040600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 581 | 20241204 | 103300 | 1291040600 | 21750 | 21750 | 21750 | 21600 | 137 |
| 582 | 20241204 | 103200 | 1288077750 | 21700 | 21700 | 21700 | 21700 | 11 |
| 583 | 20241204 | 103100 | 1287839050 | 21750 | 21750 | 21750 | 21650 | 74 |
| 584 | 20241204 | 103000 | 1286235150 | 21650 | 21700 | 21750 | 21650 | 1653 |
| 585 | 20241204 | 102900 | 1250442200 | 21800 | 21800 | 21800 | 21750 | 104 |
| 586 | 20241204 | 102800 | 1248175550 | 21750 | 21750 | 21750 | 21750 | 65 |
| 587 | 20241204 | 102700 | 1246761800 | 21750 | 21750 | 21750 | 21750 | 124 |
| 588 | 20241204 | 102600 | 1244064800 | 21750 | 21800 | 21800 | 21750 | 114 |
| 589 | 20241204 | 102500 | 1241580150 | 21800 | 21750 | 21800 | 21750 | 30 |
| 590 | 20241204 | 102400 | 1240927600 | 21750 | 21750 | 21800 | 21700 | 143 |
| 591 | 20241204 | 102300 | 1237820450 | 21850 | 21700 | 21850 | 21700 | 162 |
| 592 | 20241204 | 102200 | 1234289350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 593 | 20241204 | 102100 | 1234289350 | 21700 | 21800 | 21800 | 21700 | 392 |
| 594 | 20241204 | 102000 | 1225756250 | 21800 | 21750 | 21800 | 21700 | 315 |
| 595 | 20241204 | 101900 | 1218895450 | 21800 | 21800 | 21800 | 21800 | 9 |
| 596 | 20241204 | 101800 | 1218699250 | 21750 | 21750 | 21750 | 21700 | 1237 |
| 597 | 20241204 | 101700 | 1191855250 | 21750 | 21700 | 21750 | 21700 | 12 |
| 598 | 20241204 | 101600 | 1191594800 | 21700 | 21700 | 21700 | 21700 | 11 |
| 599 | 20241204 | 101500 | 1191356100 | 21750 | 21800 | 21850 | 21700 | 3037 |
| 600 | 20241204 | 101400 | 1125177950 | 21850 | 21850 | 21850 | 21800 | 133 |
| 601 | 20241204 | 101300 | 1122278400 | 21850 | 21850 | 21850 | 21800 | 31 |
| 602 | 20241204 | 101200 | 1121601600 | 21800 | 21800 | 21850 | 21800 | 913 |
| 603 | 20241204 | 101100 | 1101688200 | 21800 | 21800 | 21800 | 21800 | 96 |
| 604 | 20241204 | 101000 | 1099595400 | 21800 | 21800 | 21800 | 21700 | 155 |
| 605 | 20241204 | 100900 | 1096225150 | 21800 | 21700 | 21800 | 21650 | 136 |
| 606 | 20241204 | 100800 | 1093275050 | 21700 | 21750 | 21900 | 21650 | 831 |
| 607 | 20241204 | 100700 | 1075239300 | 21750 | 21750 | 21900 | 21750 | 1381 |
| 608 | 20241204 | 100600 | 1045154850 | 21750 | 21800 | 21800 | 21750 | 152 |
| 609 | 20241204 | 100500 | 1041848050 | 21900 | 21800 | 21900 | 21750 | 866 |
| 610 | 20241204 | 100400 | 1022945850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 611 | 20241204 | 100300 | 1022945850 | 21800 | 21700 | 21800 | 21700 | 146 |
| 612 | 20241204 | 100200 | 1019776750 | 21800 | 21800 | 21800 | 21800 | 20 |
| 613 | 20241204 | 100100 | 1019340750 | 21800 | 21800 | 21800 | 21800 | 31 |
| 614 | 20241204 | 100000 | 1018664950 | 21750 | 21800 | 21800 | 21700 | 148 |
| 615 | 20241204 | 095900 | 1015452300 | 21800 | 21750 | 21800 | 21750 | 27 |
| 616 | 20241204 | 095800 | 1014864600 | 21700 | 21750 | 21750 | 21700 | 53 |
| 617 | 20241204 | 095700 | 1013714450 | 21750 | 21800 | 21800 | 21700 | 720 |
| 618 | 20241204 | 095600 | 998048250 | 21750 | 21750 | 21750 | 21750 | 11 |
| 619 | 20241204 | 095500 | 997809000 | 21750 | 21750 | 21750 | 21750 | 29 |
| 620 | 20241204 | 095400 | 997178250 | 21750 | 21900 | 21900 | 21750 | 156 |
| 621 | 20241204 | 095300 | 993783500 | 21900 | 21800 | 21900 | 21800 | 196 |
| 622 | 20241204 | 095200 | 989502500 | 21800 | 21800 | 21800 | 21800 | 12 |
| 623 | 20241204 | 095100 | 989240900 | 21850 | 21800 | 21850 | 21750 | 162 |
| 624 | 20241204 | 095000 | 985713250 | 21800 | 21800 | 21900 | 21800 | 309 |
| 625 | 20241204 | 094900 | 978962100 | 21750 | 21800 | 21800 | 21750 | 23 |
| 626 | 20241204 | 094800 | 978461050 | 21900 | 21900 | 21900 | 21750 | 295 |
| 627 | 20241204 | 094700 | 972022050 | 21850 | 21900 | 21900 | 21850 | 412 |
| 628 | 20241204 | 094600 | 963012650 | 21800 | 21850 | 21900 | 21800 | 263 |
| 629 | 20241204 | 094500 | 957260700 | 21900 | 21850 | 21900 | 21750 | 224 |
| 630 | 20241204 | 094400 | 952376450 | 21900 | 21800 | 21900 | 21800 | 130 |
| 631 | 20241204 | 094300 | 949529950 | 21800 | 21900 | 21900 | 21800 | 128 |
| 632 | 20241204 | 094200 | 946737750 | 21800 | 21800 | 21900 | 21800 | 290 |
| 633 | 20241204 | 094100 | 940400350 | 21900 | 21950 | 22000 | 21900 | 317 |
| 634 | 20241204 | 094000 | 933442400 | 22050 | 22000 | 22050 | 22000 | 274 |
| 635 | 20241204 | 093900 | 927412400 | 22000 | 22000 | 22100 | 21950 | 1083 |
| 636 | 20241204 | 093800 | 903580000 | 21900 | 21850 | 21950 | 21850 | 1491 |
| 637 | 20241204 | 093700 | 870898750 | 21900 | 21950 | 21950 | 21900 | 1237 |
| 638 | 20241204 | 093600 | 843807450 | 22000 | 22000 | 22000 | 21950 | 912 |
| 639 | 20241204 | 093500 | 823760950 | 22000 | 22050 | 22050 | 22000 | 126 |
| 640 | 20241204 | 093400 | 820983700 | 22050 | 21950 | 22050 | 21950 | 150 |
| 641 | 20241204 | 093300 | 817676700 | 22050 | 21950 | 22050 | 21950 | 294 |
| 642 | 20241204 | 093200 | 811220000 | 22050 | 22000 | 22050 | 22000 | 26 |
| 643 | 20241204 | 093100 | 810647950 | 22050 | 22000 | 22100 | 22000 | 291 |
| 644 | 20241204 | 093000 | 804228150 | 22000 | 22000 | 22250 | 22000 | 2452 |
| 645 | 20241204 | 092900 | 749921200 | 22000 | 22000 | 22050 | 22000 | 85 |
| 646 | 20241204 | 092800 | 748051100 | 22000 | 22050 | 22100 | 22000 | 1167 |
| 647 | 20241204 | 092700 | 722370200 | 22100 | 22050 | 22100 | 22000 | 313 |
| 648 | 20241204 | 092600 | 715476350 | 22050 | 22100 | 22100 | 22050 | 39 |
| 649 | 20241204 | 092500 | 714615900 | 22100 | 22050 | 22100 | 22000 | 101 |
| 650 | 20241204 | 092400 | 712387900 | 22050 | 22100 | 22100 | 22050 | 205 |
| 651 | 20241204 | 092300 | 707864900 | 22100 | 22100 | 22150 | 22050 | 1158 |
| 652 | 20241204 | 092200 | 682272850 | 22100 | 22000 | 22100 | 22000 | 600 |
| 653 | 20241204 | 092100 | 669031750 | 22000 | 22050 | 22050 | 21950 | 435 |
| 654 | 20241204 | 092000 | 659454250 | 21900 | 22000 | 22050 | 21800 | 1237 |
| 655 | 20241204 | 091900 | 632299600 | 21850 | 21800 | 22000 | 21800 | 1610 |
| 656 | 20241204 | 091800 | 597010450 | 21800 | 21850 | 21850 | 21700 | 279 |
| 657 | 20241204 | 091700 | 590941650 | 21750 | 21700 | 21800 | 21700 | 106 |
| 658 | 20241204 | 091600 | 588636750 | 21700 | 21750 | 21900 | 21700 | 796 |
| 659 | 20241204 | 091500 | 571350700 | 21700 | 21900 | 21900 | 21700 | 506 |
| 660 | 20241204 | 091400 | 560357450 | 21850 | 21900 | 21900 | 21750 | 1677 |
| 661 | 20241204 | 091300 | 523805900 | 21900 | 21850 | 21900 | 21850 | 270 |
| 662 | 20241204 | 091200 | 517894650 | 21950 | 21950 | 21950 | 21850 | 185 |
| 663 | 20241204 | 091100 | 513849650 | 21950 | 21900 | 21950 | 21800 | 925 |
| 664 | 20241204 | 091000 | 493609850 | 21900 | 21900 | 21950 | 21900 | 251 |
| 665 | 20241204 | 090900 | 488112400 | 21900 | 21800 | 21900 | 21800 | 1234 |
| 666 | 20241204 | 090800 | 461175950 | 21800 | 21750 | 21900 | 21750 | 1920 |
| 667 | 20241204 | 090700 | 419337000 | 21650 | 21750 | 21800 | 21650 | 632 |
| 668 | 20241204 | 090600 | 405646100 | 21800 | 21600 | 21800 | 21550 | 1887 |
| 669 | 20241204 | 090500 | 364744050 | 21600 | 21600 | 21600 | 21550 | 1420 |
| 670 | 20241204 | 090400 | 334082050 | 21600 | 21500 | 21600 | 21500 | 2604 |
| 671 | 20241204 | 090300 | 278048800 | 21600 | 21600 | 21600 | 21500 | 2788 |
| 672 | 20241204 | 090200 | 217988750 | 21600 | 21400 | 21650 | 21400 | 2339 |
| 673 | 20241204 | 090100 | 167677750 | 21450 | 21300 | 21450 | 21300 | 3501 |
| 674 | 20241204 | 090000 | 92892400 | 21350 | 21150 | 21400 | 21150 | 4379 |