35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 200000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 3 | 20241213 | 195900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20241213 | 195800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20241213 | 195700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20241213 | 195600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20241213 | 195500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20241213 | 195400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20241213 | 195300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20241213 | 195200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20241213 | 195100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20241213 | 195000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20241213 | 194900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20241213 | 194800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20241213 | 194700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20241213 | 194600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20241213 | 194500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20241213 | 194400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20241213 | 194300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20241213 | 194200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20241213 | 194100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20241213 | 194000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20241213 | 193900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20241213 | 193800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20241213 | 193700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20241213 | 193600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20241213 | 193500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20241213 | 193400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20241213 | 193300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20241213 | 193200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20241213 | 193100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20241213 | 193000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 33 | 20241213 | 192900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20241213 | 192800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20241213 | 192700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20241213 | 192600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20241213 | 192500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20241213 | 192400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20241213 | 192300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20241213 | 192200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20241213 | 192100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20241213 | 192000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20241213 | 191900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20241213 | 191800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20241213 | 191700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20241213 | 191600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20241213 | 191500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20241213 | 191400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20241213 | 191300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20241213 | 191200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20241213 | 191100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20241213 | 191000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20241213 | 190900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20241213 | 190800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20241213 | 190700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20241213 | 190600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20241213 | 190500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20241213 | 190400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20241213 | 190300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20241213 | 190200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20241213 | 190100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20241213 | 190000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 63 | 20241213 | 185900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20241213 | 185800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20241213 | 185700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20241213 | 185600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20241213 | 185500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20241213 | 185400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20241213 | 185300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20241213 | 185200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20241213 | 185100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20241213 | 185000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20241213 | 184900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20241213 | 184800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20241213 | 184700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20241213 | 184600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20241213 | 184500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20241213 | 184400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20241213 | 184300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20241213 | 184200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20241213 | 184100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20241213 | 184000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20241213 | 183900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20241213 | 183800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20241213 | 183700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20241213 | 183600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20241213 | 183500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20241213 | 183400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20241213 | 183300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20241213 | 183200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20241213 | 183100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20241213 | 183000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 93 | 20241213 | 182900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20241213 | 182800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20241213 | 182700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20241213 | 182600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20241213 | 182500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20241213 | 182400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20241213 | 182300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20241213 | 182200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20241213 | 182100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20241213 | 182000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20241213 | 181900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20241213 | 181800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20241213 | 181700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20241213 | 181600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20241213 | 181500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20241213 | 181400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20241213 | 181300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20241213 | 181200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20241213 | 181100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20241213 | 181000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20241213 | 180900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20241213 | 180800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20241213 | 180700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20241213 | 180600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20241213 | 180500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20241213 | 180400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20241213 | 180300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20241213 | 180200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20241213 | 180100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20241213 | 180000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 123 | 20241213 | 175900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20241213 | 175800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20241213 | 175700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20241213 | 175600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20241213 | 175500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20241213 | 175400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20241213 | 175300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20241213 | 175200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20241213 | 175100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20241213 | 175000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20241213 | 174900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20241213 | 174800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20241213 | 174700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20241213 | 174600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20241213 | 174500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20241213 | 174400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20241213 | 174300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20241213 | 174200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20241213 | 174100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20241213 | 174000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20241213 | 173900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20241213 | 173800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20241213 | 173700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20241213 | 173600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20241213 | 173500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20241213 | 173400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20241213 | 173300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20241213 | 173200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20241213 | 173100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20241213 | 173000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 153 | 20241213 | 172900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20241213 | 172800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20241213 | 172700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20241213 | 172600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20241213 | 172500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20241213 | 172400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20241213 | 172300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20241213 | 172200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20241213 | 172100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20241213 | 172000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20241213 | 171900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20241213 | 171800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20241213 | 171700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20241213 | 171600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20241213 | 171500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20241213 | 171400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20241213 | 171300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20241213 | 171200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20241213 | 171100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20241213 | 171000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20241213 | 170900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20241213 | 170800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20241213 | 170700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20241213 | 170600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20241213 | 170500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20241213 | 170400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20241213 | 170300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20241213 | 170200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20241213 | 170100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20241213 | 170000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 183 | 20241213 | 165900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20241213 | 165800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20241213 | 165700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20241213 | 165600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20241213 | 165500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20241213 | 165400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20241213 | 165300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20241213 | 165200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20241213 | 165100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20241213 | 165000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20241213 | 164900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20241213 | 164800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20241213 | 164700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20241213 | 164600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20241213 | 164500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20241213 | 164400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20241213 | 164300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20241213 | 164200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20241213 | 164100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20241213 | 164000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20241213 | 163900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20241213 | 163800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20241213 | 163700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20241213 | 163600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20241213 | 163500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20241213 | 163400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20241213 | 163300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20241213 | 163200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20241213 | 163100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20241213 | 163000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 213 | 20241213 | 162900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20241213 | 162800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20241213 | 162700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20241213 | 162600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20241213 | 162500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20241213 | 162400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20241213 | 162300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20241213 | 162200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20241213 | 162100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20241213 | 162000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20241213 | 161900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20241213 | 161800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20241213 | 161700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20241213 | 161600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20241213 | 161500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20241213 | 161400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20241213 | 161300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20241213 | 161200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20241213 | 161100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20241213 | 161000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20241213 | 160900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20241213 | 160800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 235 | 20241213 | 160700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 236 | 20241213 | 160600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 237 | 20241213 | 160500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 238 | 20241213 | 160400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 239 | 20241213 | 160300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 240 | 20241213 | 160200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 241 | 20241213 | 160100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 242 | 20241213 | 160000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 2106 |
| 243 | 20241213 | 155900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 244 | 20241213 | 155800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 245 | 20241213 | 155700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 246 | 20241213 | 155600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 247 | 20241213 | 155500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 248 | 20241213 | 155400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 249 | 20241213 | 155300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 250 | 20241213 | 155200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 251 | 20241213 | 155100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 252 | 20241213 | 155000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 253 | 20241213 | 154900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 254 | 20241213 | 154800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 255 | 20241213 | 154700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 256 | 20241213 | 154600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 257 | 20241213 | 154500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 258 | 20241213 | 154400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 259 | 20241213 | 154300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 260 | 20241213 | 154200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 261 | 20241213 | 154100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 262 | 20241213 | 154000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 263 | 20241213 | 153900 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 264 | 20241213 | 153800 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 265 | 20241213 | 153700 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 266 | 20241213 | 153600 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 267 | 20241213 | 153500 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 268 | 20241213 | 153400 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 269 | 20241213 | 153300 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 270 | 20241213 | 153200 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 271 | 20241213 | 153100 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 0 |
| 272 | 20241213 | 153000 | 2321165800 | 32250 | 32250 | 32250 | 32250 | 4212 |
| 273 | 20241213 | 152900 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20241213 | 152800 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20241213 | 152700 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20241213 | 152600 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20241213 | 152500 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20241213 | 152400 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20241213 | 152300 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20241213 | 152200 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20241213 | 152100 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20241213 | 152000 | 2253247300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20241213 | 151900 | 2253247300 | 32150 | 32100 | 32150 | 32100 | 133 |
| 284 | 20241213 | 151800 | 2248971950 | 32150 | 32100 | 32150 | 32100 | 64 |
| 285 | 20241213 | 151700 | 2246917000 | 32100 | 32050 | 32100 | 32050 | 279 |
| 286 | 20241213 | 151600 | 2237964150 | 32100 | 32100 | 32100 | 32050 | 311 |
| 287 | 20241213 | 151500 | 2227995300 | 32100 | 32150 | 32150 | 32100 | 61 |
| 288 | 20241213 | 151400 | 2226034850 | 32100 | 32100 | 32150 | 32100 | 34 |
| 289 | 20241213 | 151300 | 2224942650 | 32150 | 32050 | 32150 | 32050 | 158 |
| 290 | 20241213 | 151200 | 2219873600 | 32050 | 32100 | 32150 | 32050 | 682 |
| 291 | 20241213 | 151100 | 2197983600 | 32150 | 32150 | 32200 | 32100 | 1041 |
| 292 | 20241213 | 151000 | 2164515500 | 32150 | 32150 | 32200 | 32150 | 83 |
| 293 | 20241213 | 150900 | 2161846450 | 32200 | 32150 | 32250 | 32150 | 72 |
| 294 | 20241213 | 150800 | 2159529600 | 32150 | 32150 | 32250 | 32150 | 183 |
| 295 | 20241213 | 150700 | 2153644850 | 32150 | 32200 | 32250 | 32150 | 191 |
| 296 | 20241213 | 150600 | 2147494550 | 32250 | 32200 | 32250 | 32200 | 77 |
| 297 | 20241213 | 150500 | 2145014250 | 32300 | 32250 | 32300 | 32200 | 414 |
| 298 | 20241213 | 150400 | 2131653450 | 32250 | 32250 | 32250 | 32200 | 494 |
| 299 | 20241213 | 150300 | 2115726150 | 32200 | 32150 | 32250 | 32150 | 607 |
| 300 | 20241213 | 150200 | 2096166150 | 32200 | 32200 | 32200 | 32150 | 140 |
| 301 | 20241213 | 150100 | 2091658300 | 32200 | 32150 | 32200 | 32150 | 77 |
| 302 | 20241213 | 150000 | 2089181800 | 32150 | 32250 | 32250 | 32150 | 290 |
| 303 | 20241213 | 145900 | 2079849900 | 32250 | 32200 | 32250 | 32150 | 338 |
| 304 | 20241213 | 145800 | 2068964600 | 32200 | 32250 | 32250 | 32150 | 234 |
| 305 | 20241213 | 145700 | 2061439300 | 32250 | 32200 | 32250 | 32150 | 153 |
| 306 | 20241213 | 145600 | 2056512200 | 32250 | 32200 | 32250 | 32200 | 109 |
| 307 | 20241213 | 145500 | 2053001450 | 32150 | 32150 | 32250 | 32150 | 104 |
| 308 | 20241213 | 145400 | 2049653900 | 32200 | 32250 | 32250 | 32150 | 321 |
| 309 | 20241213 | 145300 | 2039318900 | 32200 | 32250 | 32250 | 32200 | 60 |
| 310 | 20241213 | 145200 | 2037386550 | 32250 | 32250 | 32250 | 32150 | 138 |
| 311 | 20241213 | 145100 | 2032942100 | 32200 | 32200 | 32250 | 32200 | 495 |
| 312 | 20241213 | 145000 | 2017002450 | 32200 | 32150 | 32200 | 32150 | 66 |
| 313 | 20241213 | 144900 | 2014880100 | 32100 | 32200 | 32200 | 32100 | 315 |
| 314 | 20241213 | 144800 | 2004750200 | 32150 | 32200 | 32200 | 32150 | 33 |
| 315 | 20241213 | 144700 | 2003687750 | 32200 | 32150 | 32200 | 32100 | 170 |
| 316 | 20241213 | 144600 | 1998225400 | 32150 | 32150 | 32200 | 32150 | 272 |
| 317 | 20241213 | 144500 | 1989477400 | 32150 | 32150 | 32200 | 32150 | 87 |
| 318 | 20241213 | 144400 | 1986676300 | 32200 | 32200 | 32200 | 32150 | 136 |
| 319 | 20241213 | 144300 | 1982302300 | 32150 | 32150 | 32200 | 32150 | 107 |
| 320 | 20241213 | 144200 | 1978860200 | 32200 | 32200 | 32200 | 32150 | 124 |
| 321 | 20241213 | 144100 | 1974867500 | 32150 | 32200 | 32200 | 32150 | 92 |
| 322 | 20241213 | 144000 | 1971908900 | 32200 | 32200 | 32200 | 32150 | 59 |
| 323 | 20241213 | 143900 | 1970009300 | 32200 | 32150 | 32200 | 32150 | 74 |
| 324 | 20241213 | 143800 | 1967626750 | 32200 | 32150 | 32200 | 32150 | 165 |
| 325 | 20241213 | 143700 | 1962317350 | 32150 | 32100 | 32200 | 32100 | 368 |
| 326 | 20241213 | 143600 | 1950482750 | 32100 | 32100 | 32150 | 32100 | 90 |
| 327 | 20241213 | 143500 | 1947590950 | 32150 | 32150 | 32200 | 32100 | 326 |
| 328 | 20241213 | 143400 | 1937111250 | 32150 | 32150 | 32200 | 32150 | 111 |
| 329 | 20241213 | 143300 | 1933541050 | 32150 | 32150 | 32200 | 32150 | 131 |
| 330 | 20241213 | 143200 | 1929327350 | 32150 | 32150 | 32200 | 32150 | 51 |
| 331 | 20241213 | 143100 | 1927686050 | 32150 | 32200 | 32200 | 32100 | 263 |
| 332 | 20241213 | 143000 | 1919232800 | 32200 | 32100 | 32200 | 32100 | 906 |
| 333 | 20241213 | 142900 | 1890102800 | 32100 | 32150 | 32150 | 32100 | 44 |
| 334 | 20241213 | 142800 | 1888689200 | 32100 | 32050 | 32150 | 32050 | 173 |
| 335 | 20241213 | 142700 | 1883133650 | 32050 | 32150 | 32150 | 32050 | 639 |
| 336 | 20241213 | 142600 | 1862624550 | 32150 | 32150 | 32150 | 32100 | 97 |
| 337 | 20241213 | 142500 | 1859509500 | 32100 | 32100 | 32150 | 32100 | 174 |
| 338 | 20241213 | 142400 | 1853923300 | 32100 | 32150 | 32150 | 32100 | 157 |
| 339 | 20241213 | 142300 | 1848878650 | 32150 | 32100 | 32150 | 32100 | 136 |
| 340 | 20241213 | 142200 | 1844510800 | 32150 | 32150 | 32200 | 32100 | 670 |
| 341 | 20241213 | 142100 | 1822971950 | 32200 | 32250 | 32250 | 32150 | 1270 |
| 342 | 20241213 | 142000 | 1782076550 | 32200 | 32200 | 32300 | 32200 | 316 |
| 343 | 20241213 | 141900 | 1771895400 | 32200 | 32250 | 32300 | 32200 | 925 |
| 344 | 20241213 | 141800 | 1742073100 | 32300 | 32250 | 32300 | 32250 | 98 |
| 345 | 20241213 | 141700 | 1738910800 | 32250 | 32300 | 32300 | 32250 | 144 |
| 346 | 20241213 | 141600 | 1734260950 | 32250 | 32250 | 32300 | 32250 | 92 |
| 347 | 20241213 | 141500 | 1731292350 | 32250 | 32300 | 32300 | 32250 | 186 |
| 348 | 20241213 | 141400 | 1725293200 | 32300 | 32250 | 32400 | 32250 | 312 |
| 349 | 20241213 | 141300 | 1715210100 | 32250 | 32250 | 32300 | 32250 | 189 |
| 350 | 20241213 | 141200 | 1709108750 | 32250 | 32300 | 32300 | 32250 | 125 |
| 351 | 20241213 | 141100 | 1705071400 | 32300 | 32250 | 32300 | 32250 | 492 |
| 352 | 20241213 | 141000 | 1689186550 | 32300 | 32250 | 32300 | 32250 | 129 |
| 353 | 20241213 | 140900 | 1685020850 | 32250 | 32300 | 32300 | 32250 | 18 |
| 354 | 20241213 | 140800 | 1684439600 | 32300 | 32300 | 32300 | 32300 | 34 |
| 355 | 20241213 | 140700 | 1683341400 | 32300 | 32250 | 32300 | 32200 | 252 |
| 356 | 20241213 | 140600 | 1675212900 | 32250 | 32200 | 32250 | 32200 | 159 |
| 357 | 20241213 | 140500 | 1670089700 | 32200 | 32300 | 32300 | 32200 | 140 |
| 358 | 20241213 | 140400 | 1665572200 | 32250 | 32200 | 32250 | 32200 | 191 |
| 359 | 20241213 | 140300 | 1659412700 | 32250 | 32200 | 32250 | 32200 | 94 |
| 360 | 20241213 | 140200 | 1656381500 | 32250 | 32250 | 32300 | 32250 | 280 |
| 361 | 20241213 | 140100 | 1647350250 | 32250 | 32250 | 32300 | 32250 | 117 |
| 362 | 20241213 | 140000 | 1643574650 | 32300 | 32300 | 32350 | 32250 | 135 |
| 363 | 20241213 | 135900 | 1639214200 | 32300 | 32250 | 32300 | 32250 | 183 |
| 364 | 20241213 | 135800 | 1633308500 | 32250 | 32250 | 32300 | 32250 | 159 |
| 365 | 20241213 | 135700 | 1628176750 | 32250 | 32250 | 32300 | 32250 | 88 |
| 366 | 20241213 | 135600 | 1625338650 | 32300 | 32250 | 32300 | 32250 | 99 |
| 367 | 20241213 | 135500 | 1622141350 | 32250 | 32250 | 32300 | 32250 | 46 |
| 368 | 20241213 | 135400 | 1620656200 | 32300 | 32350 | 32350 | 32250 | 483 |
| 369 | 20241213 | 135300 | 1605074400 | 32300 | 32300 | 32300 | 32300 | 8 |
| 370 | 20241213 | 135200 | 1604816000 | 32350 | 32350 | 32350 | 32250 | 119 |
| 371 | 20241213 | 135100 | 1600969550 | 32350 | 32350 | 32350 | 32300 | 51 |
| 372 | 20241213 | 135000 | 1599320450 | 32350 | 32300 | 32350 | 32300 | 202 |
| 373 | 20241213 | 134900 | 1592795100 | 32300 | 32300 | 32300 | 32250 | 327 |
| 374 | 20241213 | 134800 | 1582235700 | 32300 | 32300 | 32350 | 32300 | 53 |
| 375 | 20241213 | 134700 | 1580521400 | 32300 | 32300 | 32350 | 32300 | 45 |
| 376 | 20241213 | 134600 | 1579067350 | 32350 | 32350 | 32350 | 32300 | 25 |
| 377 | 20241213 | 134500 | 1578258650 | 32350 | 32300 | 32350 | 32300 | 113 |
| 378 | 20241213 | 134400 | 1574603400 | 32300 | 32350 | 32350 | 32300 | 35 |
| 379 | 20241213 | 134300 | 1573471850 | 32300 | 32350 | 32350 | 32300 | 5 |
| 380 | 20241213 | 134200 | 1573310150 | 32350 | 32300 | 32350 | 32250 | 128 |
| 381 | 20241213 | 134100 | 1569174100 | 32300 | 32300 | 32300 | 32250 | 20 |
| 382 | 20241213 | 134000 | 1568528700 | 32300 | 32250 | 32300 | 32250 | 37 |
| 383 | 20241213 | 133900 | 1567334000 | 32300 | 32350 | 32350 | 32250 | 37 |
| 384 | 20241213 | 133800 | 1566137400 | 32300 | 32300 | 32350 | 32250 | 152 |
| 385 | 20241213 | 133700 | 1561225200 | 32300 | 32250 | 32300 | 32250 | 218 |
| 386 | 20241213 | 133600 | 1554184650 | 32250 | 32300 | 32350 | 32200 | 1880 |
| 387 | 20241213 | 133500 | 1493547450 | 32350 | 32350 | 32350 | 32300 | 131 |
| 388 | 20241213 | 133400 | 1489310350 | 32300 | 32300 | 32300 | 32300 | 90 |
| 389 | 20241213 | 133300 | 1486403350 | 32300 | 32250 | 32300 | 32250 | 151 |
| 390 | 20241213 | 133200 | 1481526200 | 32300 | 32350 | 32350 | 32300 | 492 |
| 391 | 20241213 | 133100 | 1465632200 | 32350 | 32350 | 32350 | 32300 | 83 |
| 392 | 20241213 | 133000 | 1462947300 | 32350 | 32300 | 32350 | 32300 | 120 |
| 393 | 20241213 | 132900 | 1459065400 | 32300 | 32350 | 32350 | 32300 | 42 |
| 394 | 20241213 | 132800 | 1457706850 | 32300 | 32300 | 32400 | 32300 | 132 |
| 395 | 20241213 | 132700 | 1453434350 | 32350 | 32350 | 32350 | 32350 | 55 |
| 396 | 20241213 | 132600 | 1451655100 | 32300 | 32350 | 32350 | 32300 | 131 |
| 397 | 20241213 | 132500 | 1447419200 | 32350 | 32350 | 32350 | 32350 | 469 |
| 398 | 20241213 | 132400 | 1432247050 | 32350 | 32450 | 32450 | 32350 | 704 |
| 399 | 20241213 | 132300 | 1409425850 | 32450 | 32450 | 32450 | 32400 | 38 |
| 400 | 20241213 | 132200 | 1408193000 | 32400 | 32400 | 32450 | 32400 | 84 |
| 401 | 20241213 | 132100 | 1405470350 | 32450 | 32450 | 32450 | 32450 | 74 |
| 402 | 20241213 | 132000 | 1403069050 | 32400 | 32450 | 32450 | 32400 | 26 |
| 403 | 20241213 | 131900 | 1402225650 | 32450 | 32400 | 32450 | 32400 | 62 |
| 404 | 20241213 | 131800 | 1400215300 | 32400 | 32500 | 32500 | 32400 | 35 |
| 405 | 20241213 | 131700 | 1399079200 | 32450 | 32400 | 32450 | 32400 | 97 |
| 406 | 20241213 | 131600 | 1395932050 | 32450 | 32400 | 32450 | 32400 | 126 |
| 407 | 20241213 | 131500 | 1391846950 | 32450 | 32450 | 32450 | 32450 | 4 |
| 408 | 20241213 | 131400 | 1391717150 | 32450 | 32450 | 32450 | 32400 | 98 |
| 409 | 20241213 | 131300 | 1388537150 | 32400 | 32400 | 32450 | 32400 | 43 |
| 410 | 20241213 | 131200 | 1387142300 | 32400 | 32450 | 32450 | 32400 | 24 |
| 411 | 20241213 | 131100 | 1386363900 | 32450 | 32450 | 32450 | 32400 | 11 |
| 412 | 20241213 | 131000 | 1386007000 | 32450 | 32400 | 32450 | 32400 | 152 |
| 413 | 20241213 | 130900 | 1381076050 | 32450 | 32400 | 32450 | 32400 | 25 |
| 414 | 20241213 | 130800 | 1380265800 | 32400 | 32500 | 32500 | 32400 | 29 |
| 415 | 20241213 | 130700 | 1379324350 | 32500 | 32450 | 32500 | 32450 | 441 |
| 416 | 20241213 | 130600 | 1365000450 | 32450 | 32450 | 32450 | 32400 | 62 |
| 417 | 20241213 | 130500 | 1362988700 | 32450 | 32450 | 32450 | 32450 | 18 |
| 418 | 20241213 | 130400 | 1362404600 | 32400 | 32400 | 32500 | 32400 | 28 |
| 419 | 20241213 | 130300 | 1361495900 | 32450 | 32400 | 32500 | 32400 | 116 |
| 420 | 20241213 | 130200 | 1357729950 | 32500 | 32450 | 32500 | 32400 | 59 |
| 421 | 20241213 | 130100 | 1355816500 | 32400 | 32500 | 32500 | 32400 | 11 |
| 422 | 20241213 | 130000 | 1355459750 | 32500 | 32400 | 32500 | 32400 | 60 |
| 423 | 20241213 | 125900 | 1353510050 | 32450 | 32400 | 32450 | 32400 | 131 |
| 424 | 20241213 | 125800 | 1349262000 | 32450 | 32400 | 32450 | 32400 | 244 |
| 425 | 20241213 | 125700 | 1341355350 | 32450 | 32450 | 32450 | 32450 | 35 |
| 426 | 20241213 | 125600 | 1340219600 | 32450 | 32400 | 32450 | 32400 | 94 |
| 427 | 20241213 | 125500 | 1337169450 | 32450 | 32400 | 32450 | 32400 | 16 |
| 428 | 20241213 | 125400 | 1336650600 | 32450 | 32450 | 32450 | 32450 | 49 |
| 429 | 20241213 | 125300 | 1335060550 | 32400 | 32400 | 32450 | 32400 | 311 |
| 430 | 20241213 | 125200 | 1324984050 | 32500 | 32450 | 32500 | 32400 | 96 |
| 431 | 20241213 | 125100 | 1321867200 | 32450 | 32450 | 32450 | 32450 | 33 |
| 432 | 20241213 | 125000 | 1320796350 | 32450 | 32450 | 32450 | 32400 | 27 |
| 433 | 20241213 | 124900 | 1319920550 | 32450 | 32400 | 32450 | 32400 | 85 |
| 434 | 20241213 | 124800 | 1317162650 | 32450 | 32450 | 32450 | 32450 | 169 |
| 435 | 20241213 | 124700 | 1311678600 | 32500 | 32500 | 32500 | 32450 | 77 |
| 436 | 20241213 | 124600 | 1309177900 | 32500 | 32500 | 32500 | 32500 | 18 |
| 437 | 20241213 | 124500 | 1308592900 | 32450 | 32450 | 32500 | 32400 | 84 |
| 438 | 20241213 | 124400 | 1305864000 | 32450 | 32500 | 32500 | 32450 | 63 |
| 439 | 20241213 | 124300 | 1303818650 | 32500 | 32500 | 32500 | 32500 | 3 |
| 440 | 20241213 | 124200 | 1303721150 | 32500 | 32450 | 32550 | 32450 | 107 |
| 441 | 20241213 | 124100 | 1300243200 | 32500 | 32450 | 32500 | 32450 | 39 |
| 442 | 20241213 | 124000 | 1298975900 | 32450 | 32450 | 32500 | 32450 | 35 |
| 443 | 20241213 | 123900 | 1297839050 | 32500 | 32450 | 32500 | 32450 | 18 |
| 444 | 20241213 | 123800 | 1297254550 | 32500 | 32450 | 32500 | 32400 | 140 |
| 445 | 20241213 | 123700 | 1292706450 | 32500 | 32500 | 32500 | 32500 | 5 |
| 446 | 20241213 | 123600 | 1292543950 | 32450 | 32450 | 32500 | 32450 | 56 |
| 447 | 20241213 | 123500 | 1290725800 | 32450 | 32450 | 32500 | 32450 | 112 |
| 448 | 20241213 | 123400 | 1287085950 | 32500 | 32450 | 32500 | 32450 | 54 |
| 449 | 20241213 | 123300 | 1285332800 | 32500 | 32450 | 32500 | 32450 | 10 |
| 450 | 20241213 | 123200 | 1285008150 | 32500 | 32450 | 32500 | 32450 | 51 |
| 451 | 20241213 | 123100 | 1283352300 | 32500 | 32450 | 32500 | 32450 | 320 |
| 452 | 20241213 | 123000 | 1272962900 | 32450 | 32500 | 32500 | 32450 | 17 |
| 453 | 20241213 | 122900 | 1272410450 | 32500 | 32550 | 32550 | 32500 | 17 |
| 454 | 20241213 | 122800 | 1271857700 | 32550 | 32500 | 32550 | 32500 | 364 |
| 455 | 20241213 | 122700 | 1260025150 | 32450 | 32500 | 32500 | 32450 | 52 |
| 456 | 20241213 | 122600 | 1258335200 | 32550 | 32550 | 32550 | 32500 | 24 |
| 457 | 20241213 | 122500 | 1257555000 | 32500 | 32550 | 32550 | 32500 | 267 |
| 458 | 20241213 | 122400 | 1248875850 | 32550 | 32500 | 32550 | 32500 | 90 |
| 459 | 20241213 | 122300 | 1245946500 | 32550 | 32550 | 32550 | 32550 | 4 |
| 460 | 20241213 | 122200 | 1245816300 | 32550 | 32500 | 32600 | 32500 | 59 |
| 461 | 20241213 | 122100 | 1243895250 | 32500 | 32550 | 32600 | 32500 | 82 |
| 462 | 20241213 | 122000 | 1241224450 | 32500 | 32600 | 32600 | 32500 | 333 |
| 463 | 20241213 | 121900 | 1230395450 | 32600 | 32600 | 32600 | 32600 | 30 |
| 464 | 20241213 | 121800 | 1229417450 | 32600 | 32550 | 32600 | 32550 | 97 |
| 465 | 20241213 | 121700 | 1226256050 | 32600 | 32550 | 32600 | 32550 | 86 |
| 466 | 20241213 | 121600 | 1223453050 | 32550 | 32550 | 32550 | 32500 | 48 |
| 467 | 20241213 | 121500 | 1221890850 | 32550 | 32550 | 32550 | 32550 | 48 |
| 468 | 20241213 | 121400 | 1220328450 | 32550 | 32550 | 32550 | 32500 | 100 |
| 469 | 20241213 | 121300 | 1217074100 | 32500 | 32550 | 32550 | 32500 | 37 |
| 470 | 20241213 | 121200 | 1215870000 | 32550 | 32550 | 32550 | 32550 | 50 |
| 471 | 20241213 | 121100 | 1214242500 | 32550 | 32500 | 32550 | 32500 | 71 |
| 472 | 20241213 | 121000 | 1211934800 | 32500 | 32500 | 32550 | 32500 | 134 |
| 473 | 20241213 | 120900 | 1207575000 | 32550 | 32550 | 32550 | 32500 | 55 |
| 474 | 20241213 | 120800 | 1205785750 | 32550 | 32550 | 32550 | 32550 | 17 |
| 475 | 20241213 | 120700 | 1205232400 | 32500 | 32550 | 32550 | 32500 | 87 |
| 476 | 20241213 | 120600 | 1202402850 | 32550 | 32550 | 32600 | 32500 | 414 |
| 477 | 20241213 | 120500 | 1188925750 | 32550 | 32600 | 32600 | 32550 | 12 |
| 478 | 20241213 | 120400 | 1188534900 | 32650 | 32600 | 32650 | 32600 | 84 |
| 479 | 20241213 | 120300 | 1185795450 | 32600 | 32550 | 32650 | 32550 | 88 |
| 480 | 20241213 | 120200 | 1182926400 | 32600 | 32600 | 32600 | 32550 | 30 |
| 481 | 20241213 | 120100 | 1181948700 | 32550 | 32600 | 32600 | 32550 | 14 |
| 482 | 20241213 | 120000 | 1181492500 | 32550 | 32600 | 32600 | 32550 | 24 |
| 483 | 20241213 | 115900 | 1180710150 | 32600 | 32550 | 32600 | 32550 | 187 |
| 484 | 20241213 | 115800 | 1174617800 | 32550 | 32600 | 32650 | 32550 | 75 |
| 485 | 20241213 | 115700 | 1172173500 | 32600 | 32600 | 32650 | 32600 | 34 |
| 486 | 20241213 | 115600 | 1171064950 | 32550 | 32550 | 32600 | 32550 | 183 |
| 487 | 20241213 | 115500 | 1165102450 | 32600 | 32600 | 32600 | 32550 | 12 |
| 488 | 20241213 | 115400 | 1164711500 | 32600 | 32600 | 32600 | 32600 | 21 |
| 489 | 20241213 | 115300 | 1164026900 | 32600 | 32550 | 32600 | 32550 | 38 |
| 490 | 20241213 | 115200 | 1162788450 | 32550 | 32550 | 32600 | 32550 | 116 |
| 491 | 20241213 | 115100 | 1159008050 | 32550 | 32550 | 32600 | 32550 | 134 |
| 492 | 20241213 | 115000 | 1154646100 | 32550 | 32550 | 32600 | 32550 | 90 |
| 493 | 20241213 | 114900 | 1151714000 | 32600 | 32550 | 32600 | 32550 | 85 |
| 494 | 20241213 | 114800 | 1148943400 | 32550 | 32600 | 32600 | 32550 | 48 |
| 495 | 20241213 | 114700 | 1147380100 | 32550 | 32550 | 32600 | 32550 | 1527 |
| 496 | 20241213 | 114600 | 1097674550 | 32600 | 32600 | 32600 | 32550 | 76 |
| 497 | 20241213 | 114500 | 1095198200 | 32550 | 32600 | 32600 | 32550 | 81 |
| 498 | 20241213 | 114400 | 1092557850 | 32600 | 32700 | 32700 | 32600 | 114 |
| 499 | 20241213 | 114300 | 1088837250 | 32650 | 32650 | 32700 | 32650 | 12 |
| 500 | 20241213 | 114200 | 1088445300 | 32650 | 32650 | 32700 | 32600 | 90 |
| 501 | 20241213 | 114100 | 1085504100 | 32600 | 32600 | 32650 | 32600 | 14 |
| 502 | 20241213 | 114000 | 1085047500 | 32650 | 32600 | 32650 | 32550 | 89 |
| 503 | 20241213 | 113900 | 1082143700 | 32600 | 32550 | 32650 | 32550 | 7 |
| 504 | 20241213 | 113800 | 1081915400 | 32600 | 32600 | 32650 | 32600 | 97 |
| 505 | 20241213 | 113700 | 1078748550 | 32600 | 32600 | 32600 | 32500 | 545 |
| 506 | 20241213 | 113600 | 1061017400 | 32600 | 32600 | 32650 | 32600 | 23 |
| 507 | 20241213 | 113500 | 1060266600 | 32650 | 32600 | 32700 | 32600 | 107 |
| 508 | 20241213 | 113400 | 1056771500 | 32650 | 32600 | 32650 | 32600 | 77 |
| 509 | 20241213 | 113300 | 1054258900 | 32650 | 32600 | 32650 | 32600 | 35 |
| 510 | 20241213 | 113200 | 1053117550 | 32650 | 32600 | 32650 | 32600 | 80 |
| 511 | 20241213 | 113100 | 1050508650 | 32600 | 32600 | 32650 | 32600 | 123 |
| 512 | 20241213 | 113000 | 1046492900 | 32650 | 32700 | 32750 | 32500 | 1623 |
| 513 | 20241213 | 112900 | 993596550 | 32700 | 32700 | 32750 | 32700 | 7 |
| 514 | 20241213 | 112800 | 993367500 | 32700 | 32750 | 32750 | 32700 | 132 |
| 515 | 20241213 | 112700 | 989044750 | 32750 | 32750 | 32750 | 32700 | 8 |
| 516 | 20241213 | 112600 | 988782850 | 32750 | 32750 | 32750 | 32700 | 21 |
| 517 | 20241213 | 112500 | 988095250 | 32700 | 32700 | 32750 | 32700 | 12 |
| 518 | 20241213 | 112400 | 987702450 | 32750 | 32700 | 32750 | 32700 | 124 |
| 519 | 20241213 | 112300 | 983641600 | 32700 | 32750 | 32750 | 32700 | 36 |
| 520 | 20241213 | 112200 | 982464300 | 32750 | 32700 | 32750 | 32650 | 31 |
| 521 | 20241213 | 112100 | 981450100 | 32700 | 32700 | 32750 | 32650 | 107 |
| 522 | 20241213 | 112000 | 977947700 | 32700 | 32650 | 32700 | 32650 | 29 |
| 523 | 20241213 | 111900 | 976999950 | 32700 | 32700 | 32700 | 32700 | 16 |
| 524 | 20241213 | 111800 | 976476750 | 32750 | 32700 | 32750 | 32700 | 55 |
| 525 | 20241213 | 111700 | 974675700 | 32700 | 32700 | 32750 | 32700 | 87 |
| 526 | 20241213 | 111600 | 971826700 | 32750 | 32750 | 32750 | 32750 | 19 |
| 527 | 20241213 | 111500 | 971204450 | 32750 | 32650 | 32750 | 32650 | 13 |
| 528 | 20241213 | 111400 | 970779350 | 32700 | 32750 | 32750 | 32700 | 100 |
| 529 | 20241213 | 111300 | 967505450 | 32750 | 32750 | 32750 | 32750 | 5 |
| 530 | 20241213 | 111200 | 967341700 | 32750 | 32750 | 32750 | 32750 | 53 |
| 531 | 20241213 | 111100 | 965605950 | 32750 | 32750 | 32750 | 32750 | 13 |
| 532 | 20241213 | 111000 | 965180200 | 32750 | 32750 | 32750 | 32650 | 96 |
| 533 | 20241213 | 110900 | 962036600 | 32700 | 32750 | 32800 | 32650 | 546 |
| 534 | 20241213 | 110800 | 944180600 | 32750 | 32750 | 32750 | 32750 | 73 |
| 535 | 20241213 | 110700 | 941789850 | 32800 | 32750 | 32800 | 32700 | 143 |
| 536 | 20241213 | 110600 | 937106450 | 32750 | 32750 | 32750 | 32750 | 42 |
| 537 | 20241213 | 110500 | 935730950 | 32750 | 32750 | 32750 | 32750 | 200 |
| 538 | 20241213 | 110400 | 929180950 | 32750 | 32750 | 32750 | 32700 | 8 |
| 539 | 20241213 | 110300 | 928919050 | 32750 | 32750 | 32750 | 32700 | 102 |
| 540 | 20241213 | 110200 | 925578800 | 32750 | 32700 | 32750 | 32700 | 59 |
| 541 | 20241213 | 110100 | 923647550 | 32750 | 32750 | 32750 | 32750 | 29 |
| 542 | 20241213 | 110000 | 922697800 | 32750 | 32750 | 32750 | 32700 | 14 |
| 543 | 20241213 | 105900 | 922239350 | 32700 | 32750 | 32750 | 32700 | 121 |
| 544 | 20241213 | 105800 | 918276650 | 32700 | 32700 | 32750 | 32700 | 136 |
| 545 | 20241213 | 105700 | 913828950 | 32700 | 32750 | 32750 | 32700 | 24 |
| 546 | 20241213 | 105600 | 913043000 | 32750 | 32750 | 32750 | 32700 | 115 |
| 547 | 20241213 | 105500 | 909276850 | 32700 | 32700 | 32750 | 32700 | 28 |
| 548 | 20241213 | 105400 | 908360000 | 32750 | 32750 | 32750 | 32750 | 9 |
| 549 | 20241213 | 105300 | 908065250 | 32700 | 32750 | 32750 | 32700 | 30 |
| 550 | 20241213 | 105200 | 907082800 | 32750 | 32750 | 32750 | 32700 | 103 |
| 551 | 20241213 | 105100 | 903709600 | 32750 | 32750 | 32800 | 32750 | 23 |
| 552 | 20241213 | 105000 | 902956150 | 32750 | 32750 | 32750 | 32700 | 18 |
| 553 | 20241213 | 104900 | 902366750 | 32700 | 32750 | 32750 | 32700 | 126 |
| 554 | 20241213 | 104800 | 898240350 | 32750 | 32800 | 32800 | 32750 | 185 |
| 555 | 20241213 | 104700 | 892181300 | 32750 | 32800 | 32800 | 32750 | 56 |
| 556 | 20241213 | 104600 | 890344600 | 32800 | 32800 | 32800 | 32750 | 48 |
| 557 | 20241213 | 104500 | 888770350 | 32800 | 32800 | 32800 | 32750 | 87 |
| 558 | 20241213 | 104400 | 885916850 | 32800 | 32750 | 32800 | 32750 | 5 |
| 559 | 20241213 | 104300 | 885752900 | 32800 | 32800 | 32800 | 32750 | 51 |
| 560 | 20241213 | 104200 | 884080150 | 32750 | 32800 | 32850 | 32750 | 261 |
| 561 | 20241213 | 104100 | 875517300 | 32800 | 32800 | 32800 | 32800 | 19 |
| 562 | 20241213 | 104000 | 874894100 | 32750 | 32800 | 32800 | 32750 | 351 |
| 563 | 20241213 | 103900 | 863397150 | 32750 | 32800 | 32800 | 32750 | 44 |
| 564 | 20241213 | 103800 | 861955100 | 32750 | 32800 | 32800 | 32750 | 78 |
| 565 | 20241213 | 103700 | 859396800 | 32800 | 32800 | 32800 | 32750 | 95 |
| 566 | 20241213 | 103600 | 856280850 | 32800 | 32800 | 32800 | 32700 | 132 |
| 567 | 20241213 | 103500 | 851960600 | 32750 | 32850 | 32850 | 32750 | 101 |
| 568 | 20241213 | 103400 | 848643700 | 32700 | 32850 | 32850 | 32700 | 441 |
| 569 | 20241213 | 103300 | 834210550 | 32850 | 32850 | 32850 | 32850 | 56 |
| 570 | 20241213 | 103200 | 832370950 | 32800 | 32800 | 32800 | 32750 | 236 |
| 571 | 20241213 | 103100 | 824630200 | 32800 | 32850 | 32850 | 32750 | 278 |
| 572 | 20241213 | 103000 | 815514600 | 32850 | 32900 | 32900 | 32850 | 317 |
| 573 | 20241213 | 102900 | 805099650 | 32850 | 32800 | 32900 | 32800 | 21 |
| 574 | 20241213 | 102800 | 804409800 | 32850 | 32800 | 32900 | 32800 | 75 |
| 575 | 20241213 | 102700 | 801947400 | 32800 | 32750 | 32800 | 32750 | 38 |
| 576 | 20241213 | 102600 | 800702700 | 32750 | 32700 | 32750 | 32700 | 5 |
| 577 | 20241213 | 102500 | 800539000 | 32750 | 32750 | 32750 | 32750 | 15 |
| 578 | 20241213 | 102400 | 800047750 | 32750 | 32800 | 32800 | 32750 | 139 |
| 579 | 20241213 | 102300 | 795490650 | 32800 | 32800 | 32800 | 32800 | 15 |
| 580 | 20241213 | 102200 | 794998650 | 32750 | 32800 | 32800 | 32750 | 974 |
| 581 | 20241213 | 102100 | 763099600 | 32850 | 32850 | 32900 | 32800 | 151 |
| 582 | 20241213 | 102000 | 758141700 | 32850 | 32800 | 32850 | 32800 | 34 |
| 583 | 20241213 | 101900 | 757025000 | 32750 | 32800 | 32800 | 32750 | 256 |
| 584 | 20241213 | 101800 | 748640050 | 32800 | 32850 | 32850 | 32800 | 312 |
| 585 | 20241213 | 101700 | 738391400 | 32850 | 32850 | 32900 | 32800 | 150 |
| 586 | 20241213 | 101600 | 733458500 | 32900 | 32950 | 32950 | 32900 | 26 |
| 587 | 20241213 | 101500 | 732602550 | 32950 | 32900 | 32950 | 32900 | 32 |
| 588 | 20241213 | 101400 | 731549000 | 32850 | 32850 | 32900 | 32800 | 192 |
| 589 | 20241213 | 101300 | 725238400 | 32800 | 32800 | 32800 | 32800 | 83 |
| 590 | 20241213 | 101200 | 722516000 | 32800 | 32800 | 32800 | 32800 | 72 |
| 591 | 20241213 | 101100 | 720154400 | 32800 | 32800 | 32800 | 32750 | 75 |
| 592 | 20241213 | 101000 | 717694450 | 32800 | 32850 | 32850 | 32750 | 165 |
| 593 | 20241213 | 100900 | 712279000 | 32850 | 32850 | 32850 | 32800 | 123 |
| 594 | 20241213 | 100800 | 708239950 | 32850 | 32900 | 32900 | 32800 | 138 |
| 595 | 20241213 | 100700 | 703705200 | 32850 | 32950 | 32950 | 32850 | 104 |
| 596 | 20241213 | 100600 | 700280400 | 32900 | 32950 | 33000 | 32900 | 1974 |
| 597 | 20241213 | 100500 | 635159350 | 32950 | 32950 | 33000 | 32900 | 1323 |
| 598 | 20241213 | 100400 | 591558650 | 32950 | 32900 | 32950 | 32900 | 533 |
| 599 | 20241213 | 100300 | 574016100 | 32900 | 32900 | 32950 | 32850 | 849 |
| 600 | 20241213 | 100200 | 546079950 | 32900 | 32850 | 32900 | 32850 | 359 |
| 601 | 20241213 | 100100 | 534283000 | 32900 | 32850 | 32900 | 32800 | 1059 |
| 602 | 20241213 | 100000 | 499483850 | 32850 | 32800 | 32850 | 32750 | 1672 |
| 603 | 20241213 | 095900 | 444588500 | 32800 | 32800 | 32800 | 32750 | 149 |
| 604 | 20241213 | 095800 | 439701400 | 32800 | 32750 | 32800 | 32750 | 127 |
| 605 | 20241213 | 095700 | 435535850 | 32800 | 32750 | 32800 | 32750 | 14 |
| 606 | 20241213 | 095600 | 435076750 | 32750 | 32750 | 32750 | 32750 | 567 |
| 607 | 20241213 | 095500 | 416507500 | 32750 | 32750 | 32750 | 32700 | 194 |
| 608 | 20241213 | 095400 | 410161500 | 32700 | 32650 | 32700 | 32650 | 806 |
| 609 | 20241213 | 095300 | 383808650 | 32650 | 32600 | 32650 | 32550 | 805 |
| 610 | 20241213 | 095200 | 357548750 | 32600 | 32600 | 32600 | 32550 | 182 |
| 611 | 20241213 | 095100 | 351618050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 612 | 20241213 | 095000 | 351618050 | 32550 | 32550 | 32550 | 32550 | 82 |
| 613 | 20241213 | 094900 | 348948950 | 32550 | 32550 | 32550 | 32500 | 131 |
| 614 | 20241213 | 094800 | 344685950 | 32550 | 32500 | 32550 | 32500 | 97 |
| 615 | 20241213 | 094700 | 341530900 | 32500 | 32600 | 32600 | 32500 | 1583 |
| 616 | 20241213 | 094600 | 290035850 | 32600 | 32600 | 32650 | 32600 | 527 |
| 617 | 20241213 | 094500 | 272829950 | 32650 | 32600 | 32650 | 32600 | 99 |
| 618 | 20241213 | 094400 | 269597650 | 32600 | 32600 | 32600 | 32600 | 4 |
| 619 | 20241213 | 094300 | 269467250 | 32600 | 32650 | 32650 | 32600 | 165 |
| 620 | 20241213 | 094200 | 264087950 | 32650 | 32600 | 32650 | 32600 | 247 |
| 621 | 20241213 | 094100 | 256030800 | 32600 | 32600 | 32600 | 32550 | 12 |
| 622 | 20241213 | 094000 | 255639650 | 32600 | 32550 | 32600 | 32550 | 27 |
| 623 | 20241213 | 093900 | 254759500 | 32600 | 32600 | 32600 | 32550 | 51 |
| 624 | 20241213 | 093800 | 253097100 | 32650 | 32600 | 32650 | 32600 | 236 |
| 625 | 20241213 | 093700 | 245399950 | 32600 | 32650 | 32650 | 32600 | 29 |
| 626 | 20241213 | 093600 | 244454000 | 32600 | 32600 | 32650 | 32600 | 228 |
| 627 | 20241213 | 093500 | 237019700 | 32600 | 32650 | 32650 | 32600 | 70 |
| 628 | 20241213 | 093400 | 234734450 | 32600 | 32650 | 32650 | 32600 | 123 |
| 629 | 20241213 | 093300 | 230720650 | 32650 | 32700 | 32700 | 32650 | 31 |
| 630 | 20241213 | 093200 | 229708000 | 32700 | 32700 | 32700 | 32650 | 53 |
| 631 | 20241213 | 093100 | 227975650 | 32650 | 32600 | 32700 | 32600 | 79 |
| 632 | 20241213 | 093000 | 225392800 | 32650 | 32650 | 32700 | 32650 | 43 |
| 633 | 20241213 | 092900 | 223988750 | 32700 | 32650 | 32700 | 32600 | 63 |
| 634 | 20241213 | 092800 | 221930250 | 32650 | 32650 | 32650 | 32600 | 284 |
| 635 | 20241213 | 092700 | 212657750 | 32650 | 32650 | 32650 | 32600 | 70 |
| 636 | 20241213 | 092600 | 210375500 | 32650 | 32600 | 32650 | 32600 | 723 |
| 637 | 20241213 | 092500 | 186784650 | 32600 | 32550 | 32600 | 32550 | 6 |
| 638 | 20241213 | 092400 | 186589100 | 32600 | 32600 | 32600 | 32600 | 102 |
| 639 | 20241213 | 092300 | 183263900 | 32650 | 32650 | 32650 | 32650 | 32 |
| 640 | 20241213 | 092200 | 182219100 | 32600 | 32600 | 32600 | 32600 | 80 |
| 641 | 20241213 | 092100 | 179611100 | 32600 | 32750 | 32750 | 32600 | 167 |
| 642 | 20241213 | 092000 | 174156850 | 32750 | 32700 | 32750 | 32650 | 179 |
| 643 | 20241213 | 091900 | 168305700 | 32750 | 32650 | 32750 | 32650 | 6 |
| 644 | 20241213 | 091800 | 168109700 | 32750 | 32700 | 32750 | 32650 | 288 |
| 645 | 20241213 | 091700 | 158688850 | 32700 | 32650 | 32700 | 32650 | 311 |
| 646 | 20241213 | 091600 | 148531250 | 32650 | 32600 | 32650 | 32600 | 112 |
| 647 | 20241213 | 091500 | 144878500 | 32650 | 32600 | 32650 | 32600 | 330 |
| 648 | 20241213 | 091400 | 134120450 | 32550 | 32500 | 32550 | 32450 | 211 |
| 649 | 20241213 | 091300 | 127259450 | 32500 | 32500 | 32500 | 32500 | 42 |
| 650 | 20241213 | 091200 | 125894450 | 32500 | 32450 | 32500 | 32450 | 90 |
| 651 | 20241213 | 091100 | 122973800 | 32450 | 32400 | 32450 | 32350 | 62 |
| 652 | 20241213 | 091000 | 120965050 | 32400 | 32350 | 32400 | 32300 | 596 |
| 653 | 20241213 | 090900 | 101676800 | 32350 | 32350 | 32400 | 32350 | 264 |
| 654 | 20241213 | 090800 | 93136350 | 32450 | 32350 | 32450 | 32350 | 41 |
| 655 | 20241213 | 090700 | 91809900 | 32450 | 32450 | 32500 | 32350 | 1379 |
| 656 | 20241213 | 090600 | 47183100 | 32550 | 32350 | 32550 | 32350 | 412 |
| 657 | 20241213 | 090500 | 33841000 | 32350 | 32300 | 32350 | 32250 | 68 |
| 658 | 20241213 | 090400 | 31644600 | 32300 | 32300 | 32300 | 32250 | 176 |
| 659 | 20241213 | 090300 | 25960800 | 32350 | 32400 | 32400 | 32200 | 132 |
| 660 | 20241213 | 090200 | 21708300 | 32300 | 32400 | 32400 | 32300 | 108 |
| 661 | 20241213 | 090100 | 18218650 | 32450 | 32450 | 32550 | 32450 | 108 |
| 662 | 20241213 | 090000 | 14713950 | 32600 | 32550 | 32600 | 32450 | 452 |