36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 202800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 3 | 20241204 | 202700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241204 | 202600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241204 | 202500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241204 | 202400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241204 | 202300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241204 | 202200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241204 | 202100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241204 | 202000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241204 | 201900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241204 | 201800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241204 | 201700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241204 | 201600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241204 | 201500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241204 | 201400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241204 | 201300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241204 | 201200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241204 | 201100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241204 | 201000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241204 | 200900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241204 | 200800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241204 | 200700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241204 | 200600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241204 | 200500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241204 | 200400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241204 | 200300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241204 | 200200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241204 | 200100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241204 | 200000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241204 | 195900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241204 | 195800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 33 | 20241204 | 195700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241204 | 195600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241204 | 195500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241204 | 195400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241204 | 195300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241204 | 195200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241204 | 195100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241204 | 195000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241204 | 194900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241204 | 194800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241204 | 194700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241204 | 194600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241204 | 194500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241204 | 194400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241204 | 194300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241204 | 194200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241204 | 194100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241204 | 194000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241204 | 193900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241204 | 193800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241204 | 193700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241204 | 193600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241204 | 193500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241204 | 193400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241204 | 193300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241204 | 193200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241204 | 193100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241204 | 193000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241204 | 192900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241204 | 192800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 63 | 20241204 | 192700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241204 | 192600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241204 | 192500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241204 | 192400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241204 | 192300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241204 | 192200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241204 | 192100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241204 | 192000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241204 | 191900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241204 | 191800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241204 | 191700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241204 | 191600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241204 | 191500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241204 | 191400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241204 | 191300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241204 | 191200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241204 | 191100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241204 | 191000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241204 | 190900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241204 | 190800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241204 | 190700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241204 | 190600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241204 | 190500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241204 | 190400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241204 | 190300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241204 | 190200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241204 | 190100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241204 | 190000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241204 | 185900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241204 | 185800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 93 | 20241204 | 185700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241204 | 185600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241204 | 185500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241204 | 185400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241204 | 185300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241204 | 185200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241204 | 185100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241204 | 185000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241204 | 184900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241204 | 184800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241204 | 184700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241204 | 184600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241204 | 184500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241204 | 184400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241204 | 184300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241204 | 184200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241204 | 184100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241204 | 184000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241204 | 183900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241204 | 183800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241204 | 183700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241204 | 183600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241204 | 183500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241204 | 183400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241204 | 183300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241204 | 183200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241204 | 183100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241204 | 183000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241204 | 182900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241204 | 182800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 123 | 20241204 | 182700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241204 | 182600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241204 | 182500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241204 | 182400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20241204 | 182300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20241204 | 182200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20241204 | 182100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20241204 | 182000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20241204 | 181900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20241204 | 181800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20241204 | 181700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20241204 | 181600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20241204 | 181500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20241204 | 181400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20241204 | 181300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20241204 | 181200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20241204 | 181100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20241204 | 181000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20241204 | 180900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20241204 | 180800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20241204 | 180700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20241204 | 180600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20241204 | 180500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20241204 | 180400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20241204 | 180300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20241204 | 180200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20241204 | 180100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20241204 | 180000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20241204 | 175900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20241204 | 175800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 153 | 20241204 | 175700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20241204 | 175600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20241204 | 175500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20241204 | 175400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20241204 | 175300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20241204 | 175200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20241204 | 175100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20241204 | 175000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20241204 | 174900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20241204 | 174800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20241204 | 174700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20241204 | 174600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20241204 | 174500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20241204 | 174400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20241204 | 174300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20241204 | 174200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20241204 | 174100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20241204 | 174000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20241204 | 173900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20241204 | 173800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20241204 | 173700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20241204 | 173600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20241204 | 173500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20241204 | 173400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20241204 | 173300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20241204 | 173200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20241204 | 173100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20241204 | 173000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20241204 | 172900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20241204 | 172800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 183 | 20241204 | 172700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20241204 | 172600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20241204 | 172500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20241204 | 172400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20241204 | 172300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241204 | 172200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241204 | 172100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241204 | 172000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241204 | 171900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241204 | 171800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241204 | 171700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241204 | 171600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241204 | 171500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241204 | 171400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241204 | 171300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20241204 | 171200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20241204 | 171100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20241204 | 171000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20241204 | 170900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20241204 | 170800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20241204 | 170700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20241204 | 170600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20241204 | 170500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20241204 | 170400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20241204 | 170300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20241204 | 170200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20241204 | 170100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20241204 | 170000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20241204 | 165900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20241204 | 165800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 213 | 20241204 | 165700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20241204 | 165600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20241204 | 165500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20241204 | 165400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20241204 | 165300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20241204 | 165200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20241204 | 165100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20241204 | 165000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20241204 | 164900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20241204 | 164800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20241204 | 164700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20241204 | 164600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20241204 | 164500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20241204 | 164400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20241204 | 164300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20241204 | 164200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20241204 | 164100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20241204 | 164000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20241204 | 163900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20241204 | 163800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20241204 | 163700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20241204 | 163600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20241204 | 163500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20241204 | 163400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20241204 | 163300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20241204 | 163200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20241204 | 163100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20241204 | 163000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20241204 | 162900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20241204 | 162800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 243 | 20241204 | 162700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20241204 | 162600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20241204 | 162500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20241204 | 162400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20241204 | 162300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20241204 | 162200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20241204 | 162100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20241204 | 162000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20241204 | 161900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20241204 | 161800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20241204 | 161700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20241204 | 161600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20241204 | 161500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20241204 | 161400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20241204 | 161300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20241204 | 161200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20241204 | 161100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20241204 | 161000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20241204 | 160900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20241204 | 160800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20241204 | 160700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20241204 | 160600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20241204 | 160500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20241204 | 160400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20241204 | 160300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20241204 | 160200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20241204 | 160100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20241204 | 160000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20241204 | 155900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20241204 | 155800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 273 | 20241204 | 155700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20241204 | 155600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20241204 | 155500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20241204 | 155400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20241204 | 155300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20241204 | 155200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20241204 | 155100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20241204 | 155000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20241204 | 154900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20241204 | 154800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20241204 | 154700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20241204 | 154600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20241204 | 154500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20241204 | 154400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20241204 | 154300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20241204 | 154200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20241204 | 154100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20241204 | 154000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20241204 | 153900 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20241204 | 153800 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20241204 | 153700 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20241204 | 153600 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20241204 | 153500 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20241204 | 153400 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20241204 | 153300 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20241204 | 153200 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20241204 | 153100 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 300 | 20241204 | 153000 | 2517744200 | 23800 | 23800 | 23800 | 23800 | 1206 |
| 301 | 20241204 | 152900 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20241204 | 152800 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 303 | 20241204 | 152700 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 304 | 20241204 | 152600 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 305 | 20241204 | 152500 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 306 | 20241204 | 152400 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 307 | 20241204 | 152300 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 308 | 20241204 | 152200 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 309 | 20241204 | 152100 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 310 | 20241204 | 152000 | 2489041400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 311 | 20241204 | 151900 | 2489041400 | 23800 | 23800 | 23900 | 23800 | 81 |
| 312 | 20241204 | 151800 | 2487107800 | 23900 | 23900 | 23900 | 23800 | 577 |
| 313 | 20241204 | 151700 | 2473373900 | 23900 | 23900 | 23900 | 23900 | 6 |
| 314 | 20241204 | 151600 | 2473230500 | 23900 | 23900 | 23900 | 23800 | 129 |
| 315 | 20241204 | 151500 | 2470152900 | 23900 | 23950 | 23950 | 23850 | 126 |
| 316 | 20241204 | 151400 | 2467146500 | 23950 | 23900 | 23950 | 23900 | 94 |
| 317 | 20241204 | 151300 | 2464899400 | 23900 | 23900 | 23900 | 23900 | 27 |
| 318 | 20241204 | 151200 | 2464254100 | 23900 | 23900 | 23900 | 23900 | 89 |
| 319 | 20241204 | 151100 | 2462127000 | 23900 | 23950 | 23950 | 23900 | 664 |
| 320 | 20241204 | 151000 | 2446256750 | 23950 | 23900 | 23950 | 23900 | 9 |
| 321 | 20241204 | 150900 | 2446041600 | 23900 | 23950 | 23950 | 23900 | 120 |
| 322 | 20241204 | 150800 | 2443173400 | 23950 | 23950 | 23950 | 23900 | 97 |
| 323 | 20241204 | 150700 | 2440854500 | 23950 | 23950 | 23950 | 23950 | 10 |
| 324 | 20241204 | 150600 | 2440615000 | 23950 | 23900 | 23950 | 23900 | 378 |
| 325 | 20241204 | 150500 | 2431578550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 326 | 20241204 | 150400 | 2431578550 | 23950 | 23950 | 23950 | 23950 | 2 |
| 327 | 20241204 | 150300 | 2431530650 | 23950 | 23950 | 23950 | 23950 | 9 |
| 328 | 20241204 | 150200 | 2431315100 | 23950 | 23900 | 23950 | 23900 | 9 |
| 329 | 20241204 | 150100 | 2431099600 | 23850 | 23850 | 23850 | 23850 | 37 |
| 330 | 20241204 | 150000 | 2430217150 | 23800 | 23850 | 23850 | 23800 | 11 |
| 331 | 20241204 | 145900 | 2429954850 | 23800 | 23850 | 23850 | 23800 | 80 |
| 332 | 20241204 | 145800 | 2428049850 | 23750 | 23800 | 23800 | 23750 | 120 |
| 333 | 20241204 | 145700 | 2425196850 | 23800 | 23800 | 23850 | 23800 | 519 |
| 334 | 20241204 | 145600 | 2412844300 | 23800 | 23850 | 23850 | 23800 | 157 |
| 335 | 20241204 | 145500 | 2409102800 | 23750 | 23850 | 23850 | 23750 | 111 |
| 336 | 20241204 | 145400 | 2406461350 | 23750 | 23750 | 23800 | 23750 | 853 |
| 337 | 20241204 | 145300 | 2386163450 | 23750 | 23750 | 23750 | 23750 | 60 |
| 338 | 20241204 | 145200 | 2384738450 | 23750 | 23750 | 23750 | 23750 | 62 |
| 339 | 20241204 | 145100 | 2383265950 | 23750 | 23750 | 23750 | 23700 | 62 |
| 340 | 20241204 | 145000 | 2381796400 | 23750 | 23750 | 23750 | 23750 | 424 |
| 341 | 20241204 | 144900 | 2371726400 | 23800 | 23800 | 23800 | 23750 | 141 |
| 342 | 20241204 | 144800 | 2368373400 | 23800 | 23800 | 23850 | 23800 | 73 |
| 343 | 20241204 | 144700 | 2366635800 | 23800 | 23850 | 23850 | 23800 | 125 |
| 344 | 20241204 | 144600 | 2363660400 | 23800 | 23800 | 23800 | 23800 | 65 |
| 345 | 20241204 | 144500 | 2362113400 | 23800 | 23850 | 23950 | 23800 | 79 |
| 346 | 20241204 | 144400 | 2360231850 | 23950 | 23850 | 23950 | 23800 | 156 |
| 347 | 20241204 | 144300 | 2356515400 | 23850 | 23950 | 23950 | 23750 | 1978 |
| 348 | 20241204 | 144200 | 2309433150 | 23800 | 23950 | 23950 | 23800 | 569 |
| 349 | 20241204 | 144100 | 2295865350 | 23850 | 23850 | 23850 | 23850 | 1654 |
| 350 | 20241204 | 144000 | 2256417450 | 23900 | 23850 | 23900 | 23850 | 85 |
| 351 | 20241204 | 143900 | 2254388900 | 23850 | 23900 | 23900 | 23850 | 1226 |
| 352 | 20241204 | 143800 | 2225147400 | 23900 | 23900 | 23900 | 23900 | 64 |
| 353 | 20241204 | 143700 | 2223617800 | 23900 | 23900 | 23900 | 23900 | 71 |
| 354 | 20241204 | 143600 | 2221920900 | 23900 | 23900 | 23950 | 23900 | 413 |
| 355 | 20241204 | 143500 | 2212050150 | 23900 | 23900 | 23900 | 23850 | 60 |
| 356 | 20241204 | 143400 | 2210619050 | 23850 | 23850 | 23850 | 23850 | 586 |
| 357 | 20241204 | 143300 | 2196642950 | 23850 | 23850 | 23850 | 23850 | 59 |
| 358 | 20241204 | 143200 | 2195235800 | 23850 | 23850 | 23850 | 23850 | 74 |
| 359 | 20241204 | 143100 | 2193470900 | 23850 | 23850 | 23850 | 23850 | 57 |
| 360 | 20241204 | 143000 | 2192111450 | 23850 | 23850 | 23850 | 23800 | 68 |
| 361 | 20241204 | 142900 | 2190492600 | 23850 | 23800 | 23850 | 23750 | 253 |
| 362 | 20241204 | 142800 | 2184473950 | 23700 | 23800 | 23800 | 23700 | 67 |
| 363 | 20241204 | 142700 | 2182885650 | 23700 | 23800 | 23800 | 23700 | 60 |
| 364 | 20241204 | 142600 | 2181463250 | 23700 | 23800 | 23800 | 23700 | 149 |
| 365 | 20241204 | 142500 | 2177929350 | 23800 | 23750 | 23800 | 23700 | 126 |
| 366 | 20241204 | 142400 | 2174938150 | 23700 | 23750 | 23750 | 23700 | 63 |
| 367 | 20241204 | 142300 | 2173444850 | 23750 | 23750 | 23750 | 23700 | 62 |
| 368 | 20241204 | 142200 | 2171975300 | 23800 | 23750 | 23800 | 23750 | 151 |
| 369 | 20241204 | 142100 | 2168387300 | 23750 | 23750 | 23750 | 23700 | 152 |
| 370 | 20241204 | 142000 | 2164780100 | 23750 | 23750 | 23750 | 23650 | 133 |
| 371 | 20241204 | 141900 | 2161627900 | 23650 | 23750 | 23750 | 23650 | 76 |
| 372 | 20241204 | 141800 | 2159828300 | 23700 | 23700 | 23750 | 23650 | 554 |
| 373 | 20241204 | 141700 | 2146701500 | 23700 | 23750 | 23750 | 23650 | 60 |
| 374 | 20241204 | 141600 | 2145282150 | 23650 | 23700 | 23750 | 23650 | 277 |
| 375 | 20241204 | 141500 | 2138720050 | 23700 | 23650 | 23700 | 23650 | 63 |
| 376 | 20241204 | 141400 | 2137229900 | 23650 | 23650 | 23700 | 23650 | 605 |
| 377 | 20241204 | 141300 | 2122921450 | 23650 | 23750 | 23750 | 23650 | 348 |
| 378 | 20241204 | 141200 | 2114678600 | 23750 | 23700 | 23750 | 23600 | 1278 |
| 379 | 20241204 | 141100 | 2084470850 | 23700 | 23700 | 23700 | 23650 | 113 |
| 380 | 20241204 | 141000 | 2081797450 | 23700 | 23700 | 23750 | 23700 | 328 |
| 381 | 20241204 | 140900 | 2074023450 | 23700 | 23700 | 23700 | 23650 | 127 |
| 382 | 20241204 | 140800 | 2071016350 | 23700 | 23700 | 23700 | 23700 | 517 |
| 383 | 20241204 | 140700 | 2058763450 | 23750 | 23800 | 23800 | 23700 | 71 |
| 384 | 20241204 | 140600 | 2057079550 | 23700 | 23800 | 23800 | 23700 | 67 |
| 385 | 20241204 | 140500 | 2055491250 | 23750 | 23700 | 23750 | 23700 | 164 |
| 386 | 20241204 | 140400 | 2051603350 | 23700 | 23700 | 23700 | 23650 | 555 |
| 387 | 20241204 | 140300 | 2038452850 | 23700 | 23700 | 23700 | 23650 | 71 |
| 388 | 20241204 | 140200 | 2036773100 | 23650 | 23700 | 23700 | 23650 | 187 |
| 389 | 20241204 | 140100 | 2032347150 | 23700 | 23700 | 23750 | 23700 | 121 |
| 390 | 20241204 | 140000 | 2029479100 | 23750 | 23700 | 23750 | 23700 | 67 |
| 391 | 20241204 | 135900 | 2027890800 | 23700 | 23800 | 23800 | 23700 | 64 |
| 392 | 20241204 | 135800 | 2026373600 | 23700 | 23700 | 23800 | 23700 | 520 |
| 393 | 20241204 | 135700 | 2014022500 | 23650 | 23750 | 23750 | 23650 | 362 |
| 394 | 20241204 | 135600 | 2005447000 | 23750 | 23700 | 23750 | 23700 | 73 |
| 395 | 20241204 | 135500 | 2003716700 | 23700 | 23700 | 23700 | 23700 | 56 |
| 396 | 20241204 | 135400 | 2002389500 | 23750 | 23750 | 23750 | 23700 | 99 |
| 397 | 20241204 | 135300 | 2000042750 | 23700 | 23800 | 23800 | 23700 | 202 |
| 398 | 20241204 | 135200 | 1995240850 | 23800 | 23800 | 23800 | 23700 | 75 |
| 399 | 20241204 | 135100 | 1993461850 | 23800 | 23700 | 23800 | 23700 | 81 |
| 400 | 20241204 | 135000 | 1991539850 | 23800 | 23700 | 23800 | 23700 | 68 |
| 401 | 20241204 | 134900 | 1989927850 | 23800 | 23800 | 23800 | 23700 | 63 |
| 402 | 20241204 | 134800 | 1988433950 | 23700 | 23750 | 23750 | 23700 | 873 |
| 403 | 20241204 | 134700 | 1967734450 | 23750 | 23800 | 23800 | 23700 | 218 |
| 404 | 20241204 | 134600 | 1962559200 | 23750 | 23750 | 23750 | 23750 | 282 |
| 405 | 20241204 | 134500 | 1955861700 | 23800 | 23800 | 23800 | 23750 | 59 |
| 406 | 20241204 | 134400 | 1954460200 | 23800 | 23850 | 23850 | 23800 | 50 |
| 407 | 20241204 | 134300 | 1953268900 | 23850 | 23800 | 23850 | 23800 | 57 |
| 408 | 20241204 | 134200 | 1951912200 | 23900 | 23800 | 23900 | 23750 | 475 |
| 409 | 20241204 | 134100 | 1940609850 | 23750 | 23750 | 23800 | 23750 | 146 |
| 410 | 20241204 | 134000 | 1937142150 | 23750 | 23800 | 23800 | 23750 | 173 |
| 411 | 20241204 | 133900 | 1933029350 | 23800 | 23800 | 23800 | 23750 | 1102 |
| 412 | 20241204 | 133800 | 1906830150 | 23800 | 23850 | 23850 | 23800 | 65 |
| 413 | 20241204 | 133700 | 1905283100 | 23850 | 23850 | 23850 | 23800 | 107 |
| 414 | 20241204 | 133600 | 1902733900 | 23850 | 23850 | 23850 | 23800 | 67 |
| 415 | 20241204 | 133500 | 1901138950 | 23850 | 23850 | 23850 | 23850 | 56 |
| 416 | 20241204 | 133400 | 1899803350 | 23850 | 23850 | 23850 | 23850 | 61 |
| 417 | 20241204 | 133300 | 1898348500 | 23850 | 23850 | 23850 | 23850 | 58 |
| 418 | 20241204 | 133200 | 1896965200 | 23850 | 23800 | 23850 | 23800 | 189 |
| 419 | 20241204 | 133100 | 1892460650 | 23850 | 23850 | 23850 | 23800 | 66 |
| 420 | 20241204 | 133000 | 1890889350 | 23800 | 23850 | 23850 | 23800 | 69 |
| 421 | 20241204 | 132900 | 1889246900 | 23850 | 23850 | 23850 | 23800 | 63 |
| 422 | 20241204 | 132800 | 1887747100 | 23850 | 23850 | 23850 | 23800 | 70 |
| 423 | 20241204 | 132700 | 1886080750 | 23850 | 23800 | 23850 | 23800 | 166 |
| 424 | 20241204 | 132600 | 1882124450 | 23850 | 23850 | 23850 | 23850 | 10 |
| 425 | 20241204 | 132500 | 1881885950 | 23850 | 23800 | 23850 | 23800 | 110 |
| 426 | 20241204 | 132400 | 1879265150 | 23850 | 23800 | 23850 | 23800 | 606 |
| 427 | 20241204 | 132300 | 1864822150 | 23850 | 23850 | 23850 | 23850 | 633 |
| 428 | 20241204 | 132200 | 1849725100 | 23850 | 23850 | 23850 | 23850 | 63 |
| 429 | 20241204 | 132100 | 1848222550 | 23900 | 23900 | 23900 | 23850 | 59 |
| 430 | 20241204 | 132000 | 1846815250 | 23900 | 23950 | 23950 | 23850 | 232 |
| 431 | 20241204 | 131900 | 1841270550 | 23950 | 23900 | 23950 | 23900 | 60 |
| 432 | 20241204 | 131800 | 1839836400 | 23900 | 23950 | 23950 | 23900 | 66 |
| 433 | 20241204 | 131700 | 1838258850 | 23900 | 23950 | 23950 | 23900 | 59 |
| 434 | 20241204 | 131600 | 1836848600 | 23950 | 23900 | 23950 | 23900 | 100 |
| 435 | 20241204 | 131500 | 1834456600 | 23950 | 23950 | 23950 | 23900 | 763 |
| 436 | 20241204 | 131400 | 1816185300 | 24000 | 24000 | 24000 | 23950 | 64 |
| 437 | 20241204 | 131300 | 1814652300 | 24000 | 24000 | 24000 | 23950 | 90 |
| 438 | 20241204 | 131200 | 1812495200 | 24000 | 24000 | 24000 | 23950 | 147 |
| 439 | 20241204 | 131100 | 1808971400 | 24000 | 23900 | 24000 | 23900 | 290 |
| 440 | 20241204 | 131000 | 1802028800 | 23900 | 23950 | 23950 | 23900 | 61 |
| 441 | 20241204 | 130900 | 1800570800 | 23950 | 23950 | 23950 | 23950 | 9 |
| 442 | 20241204 | 130800 | 1800355250 | 23950 | 23950 | 23950 | 23950 | 141 |
| 443 | 20241204 | 130700 | 1796978300 | 23950 | 24000 | 24000 | 23950 | 71 |
| 444 | 20241204 | 130600 | 1795277800 | 24000 | 24000 | 24000 | 24000 | 322 |
| 445 | 20241204 | 130500 | 1787549800 | 23950 | 23950 | 23950 | 23950 | 130 |
| 446 | 20241204 | 130400 | 1784436300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 447 | 20241204 | 130300 | 1784436300 | 24000 | 23950 | 24000 | 23950 | 75 |
| 448 | 20241204 | 130200 | 1782640000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 449 | 20241204 | 130100 | 1782640000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 450 | 20241204 | 130000 | 1782640000 | 23950 | 23950 | 23950 | 23950 | 328 |
| 451 | 20241204 | 125900 | 1774784400 | 23950 | 23950 | 23950 | 23950 | 12 |
| 452 | 20241204 | 125800 | 1774497000 | 23950 | 23950 | 24000 | 23950 | 65 |
| 453 | 20241204 | 125700 | 1772940200 | 23950 | 23950 | 23950 | 23950 | 40 |
| 454 | 20241204 | 125600 | 1771982200 | 23950 | 24000 | 24000 | 23950 | 9 |
| 455 | 20241204 | 125500 | 1771766300 | 24000 | 23950 | 24000 | 23900 | 529 |
| 456 | 20241204 | 125400 | 1759102500 | 24000 | 24000 | 24000 | 24000 | 8 |
| 457 | 20241204 | 125300 | 1758910500 | 24000 | 24000 | 24000 | 24000 | 10 |
| 458 | 20241204 | 125200 | 1758670500 | 24000 | 23950 | 24000 | 23950 | 80 |
| 459 | 20241204 | 125100 | 1756753000 | 23950 | 23950 | 23950 | 23950 | 50 |
| 460 | 20241204 | 125000 | 1755555500 | 24000 | 24000 | 24000 | 24000 | 10 |
| 461 | 20241204 | 124900 | 1755315500 | 23950 | 23950 | 23950 | 23950 | 120 |
| 462 | 20241204 | 124800 | 1752441500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 463 | 20241204 | 124700 | 1752441500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 464 | 20241204 | 124600 | 1752441500 | 23950 | 23950 | 23950 | 23950 | 16 |
| 465 | 20241204 | 124500 | 1752058300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 466 | 20241204 | 124400 | 1752058300 | 23950 | 23950 | 23950 | 23950 | 7 |
| 467 | 20241204 | 124300 | 1751890650 | 23950 | 23950 | 23950 | 23950 | 14 |
| 468 | 20241204 | 124200 | 1751555350 | 24000 | 24000 | 24000 | 24000 | 1 |
| 469 | 20241204 | 124100 | 1751531350 | 23900 | 23950 | 23950 | 23900 | 704 |
| 470 | 20241204 | 124000 | 1734685100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 471 | 20241204 | 123900 | 1734685100 | 23900 | 23900 | 23900 | 23900 | 15 |
| 472 | 20241204 | 123800 | 1734326600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 473 | 20241204 | 123700 | 1734326600 | 23900 | 23900 | 23900 | 23900 | 5 |
| 474 | 20241204 | 123600 | 1734207100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 475 | 20241204 | 123500 | 1734207100 | 23900 | 23900 | 23900 | 23900 | 10 |
| 476 | 20241204 | 123400 | 1733968100 | 23900 | 23900 | 23900 | 23900 | 21 |
| 477 | 20241204 | 123300 | 1733466200 | 23850 | 23800 | 23850 | 23800 | 327 |
| 478 | 20241204 | 123200 | 1725672250 | 23900 | 23900 | 23900 | 23900 | 4 |
| 479 | 20241204 | 123100 | 1725576650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 480 | 20241204 | 123000 | 1725576650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 481 | 20241204 | 122900 | 1725576650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 482 | 20241204 | 122800 | 1725576650 | 23900 | 23750 | 23900 | 23750 | 1611 |
| 483 | 20241204 | 122700 | 1687300500 | 23800 | 23850 | 23850 | 23800 | 127 |
| 484 | 20241204 | 122600 | 1684276600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 485 | 20241204 | 122500 | 1684276600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 486 | 20241204 | 122400 | 1684276600 | 23850 | 23850 | 23850 | 23850 | 53 |
| 487 | 20241204 | 122300 | 1683012550 | 23850 | 23850 | 23850 | 23800 | 243 |
| 488 | 20241204 | 122200 | 1677227400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 489 | 20241204 | 122100 | 1677227400 | 23850 | 23850 | 23850 | 23850 | 13 |
| 490 | 20241204 | 122000 | 1676917350 | 23850 | 23850 | 23850 | 23850 | 20 |
| 491 | 20241204 | 121900 | 1676440350 | 23850 | 23850 | 23850 | 23850 | 160 |
| 492 | 20241204 | 121800 | 1672624350 | 23900 | 23850 | 23900 | 23800 | 372 |
| 493 | 20241204 | 121700 | 1663748950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 494 | 20241204 | 121600 | 1663748950 | 23850 | 23850 | 23850 | 23850 | 38 |
| 495 | 20241204 | 121500 | 1662842650 | 23900 | 23900 | 23900 | 23900 | 1 |
| 496 | 20241204 | 121400 | 1662818750 | 23800 | 23850 | 23850 | 23800 | 140 |
| 497 | 20241204 | 121300 | 1659483800 | 23900 | 23900 | 23900 | 23900 | 90 |
| 498 | 20241204 | 121200 | 1657332800 | 23950 | 23950 | 23950 | 23950 | 1 |
| 499 | 20241204 | 121100 | 1657308850 | 23900 | 23900 | 23900 | 23800 | 306 |
| 500 | 20241204 | 121000 | 1650011450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 501 | 20241204 | 120900 | 1650011450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 502 | 20241204 | 120800 | 1650011450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 503 | 20241204 | 120700 | 1650011450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 504 | 20241204 | 120600 | 1650011450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 505 | 20241204 | 120500 | 1650011450 | 23950 | 23950 | 23950 | 23950 | 9 |
| 506 | 20241204 | 120400 | 1649795900 | 23950 | 23950 | 23950 | 23950 | 186 |
| 507 | 20241204 | 120300 | 1645341200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 508 | 20241204 | 120200 | 1645341200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 509 | 20241204 | 120100 | 1645341200 | 24000 | 24000 | 24000 | 24000 | 4 |
| 510 | 20241204 | 120000 | 1645245200 | 24000 | 23950 | 24000 | 23950 | 33 |
| 511 | 20241204 | 115900 | 1644454650 | 24000 | 24000 | 24000 | 23950 | 90 |
| 512 | 20241204 | 115800 | 1642298350 | 23950 | 24000 | 24000 | 23950 | 45 |
| 513 | 20241204 | 115700 | 1641218600 | 23950 | 23900 | 23950 | 23900 | 426 |
| 514 | 20241204 | 115600 | 1631024150 | 23900 | 23850 | 23900 | 23850 | 13 |
| 515 | 20241204 | 115500 | 1630713800 | 23850 | 23850 | 23850 | 23850 | 12 |
| 516 | 20241204 | 115400 | 1630427600 | 23900 | 23900 | 23900 | 23900 | 15 |
| 517 | 20241204 | 115300 | 1630069100 | 23900 | 23850 | 23900 | 23850 | 57 |
| 518 | 20241204 | 115200 | 1628706850 | 23850 | 23850 | 23850 | 23850 | 118 |
| 519 | 20241204 | 115100 | 1625892550 | 23900 | 23900 | 23900 | 23900 | 101 |
| 520 | 20241204 | 115000 | 1623478650 | 23900 | 23800 | 23900 | 23800 | 41 |
| 521 | 20241204 | 114900 | 1622501550 | 23850 | 23800 | 23900 | 23800 | 249 |
| 522 | 20241204 | 114800 | 1616562850 | 23800 | 23800 | 23800 | 23800 | 82 |
| 523 | 20241204 | 114700 | 1614611250 | 23850 | 23850 | 23850 | 23800 | 132 |
| 524 | 20241204 | 114600 | 1611463450 | 23800 | 23800 | 23800 | 23800 | 13 |
| 525 | 20241204 | 114500 | 1611154050 | 23800 | 23750 | 23800 | 23750 | 80 |
| 526 | 20241204 | 114400 | 1609250800 | 23750 | 23900 | 23900 | 23650 | 3028 |
| 527 | 20241204 | 114300 | 1537457350 | 23950 | 23950 | 23950 | 23950 | 19 |
| 528 | 20241204 | 114200 | 1537002300 | 23900 | 23950 | 23950 | 23900 | 28 |
| 529 | 20241204 | 114100 | 1536332750 | 23950 | 23950 | 23950 | 23950 | 5 |
| 530 | 20241204 | 114000 | 1536213000 | 23900 | 23900 | 23900 | 23900 | 13 |
| 531 | 20241204 | 113900 | 1535902300 | 23900 | 23900 | 23900 | 23900 | 4 |
| 532 | 20241204 | 113800 | 1535806700 | 23900 | 23850 | 23900 | 23850 | 10 |
| 533 | 20241204 | 113700 | 1535568000 | 23900 | 23850 | 23900 | 23850 | 54 |
| 534 | 20241204 | 113600 | 1534279900 | 23850 | 23850 | 23850 | 23850 | 100 |
| 535 | 20241204 | 113500 | 1531894900 | 23950 | 23950 | 23950 | 23950 | 4 |
| 536 | 20241204 | 113400 | 1531799100 | 23950 | 23950 | 23950 | 23950 | 10 |
| 537 | 20241204 | 113300 | 1531559600 | 23900 | 23900 | 23900 | 23900 | 2 |
| 538 | 20241204 | 113200 | 1531511800 | 23850 | 23900 | 23900 | 23850 | 245 |
| 539 | 20241204 | 113100 | 1525663250 | 23900 | 23950 | 23950 | 23850 | 65 |
| 540 | 20241204 | 113000 | 1524109700 | 23900 | 23900 | 23900 | 23900 | 1 |
| 541 | 20241204 | 112900 | 1524085800 | 23950 | 24000 | 24000 | 23950 | 803 |
| 542 | 20241204 | 112800 | 1504853600 | 24000 | 24000 | 24000 | 24000 | 4 |
| 543 | 20241204 | 112700 | 1504757600 | 24000 | 23950 | 24000 | 23950 | 223 |
| 544 | 20241204 | 112600 | 1499416700 | 24000 | 24000 | 24000 | 24000 | 4 |
| 545 | 20241204 | 112500 | 1499320700 | 24000 | 24000 | 24000 | 24000 | 4 |
| 546 | 20241204 | 112400 | 1499224700 | 24000 | 24000 | 24000 | 24000 | 4 |
| 547 | 20241204 | 112300 | 1499128700 | 24000 | 24000 | 24000 | 24000 | 11 |
| 548 | 20241204 | 112200 | 1498864700 | 23950 | 24000 | 24000 | 23950 | 86 |
| 549 | 20241204 | 112100 | 1496804450 | 24000 | 24000 | 24000 | 23950 | 131 |
| 550 | 20241204 | 112000 | 1493666550 | 24000 | 23950 | 24000 | 23950 | 8 |
| 551 | 20241204 | 111900 | 1493474700 | 24000 | 23950 | 24000 | 23950 | 834 |
| 552 | 20241204 | 111800 | 1473459200 | 23900 | 23900 | 23950 | 23900 | 15 |
| 553 | 20241204 | 111700 | 1473100500 | 23900 | 23900 | 23900 | 23900 | 171 |
| 554 | 20241204 | 111600 | 1469013600 | 23900 | 23900 | 23900 | 23900 | 8 |
| 555 | 20241204 | 111500 | 1468822400 | 23850 | 23900 | 23900 | 23850 | 3 |
| 556 | 20241204 | 111400 | 1468750800 | 23900 | 23900 | 23900 | 23900 | 4 |
| 557 | 20241204 | 111300 | 1468655200 | 23900 | 23900 | 23900 | 23900 | 4 |
| 558 | 20241204 | 111200 | 1468559600 | 23900 | 23900 | 23900 | 23900 | 25 |
| 559 | 20241204 | 111100 | 1467962100 | 23900 | 23850 | 23900 | 23850 | 8 |
| 560 | 20241204 | 111000 | 1467771000 | 23850 | 23900 | 23900 | 23850 | 15 |
| 561 | 20241204 | 110900 | 1467412900 | 23850 | 23800 | 23850 | 23800 | 96 |
| 562 | 20241204 | 110800 | 1465123700 | 23800 | 23900 | 23900 | 23800 | 80 |
| 563 | 20241204 | 110700 | 1463218450 | 23900 | 23850 | 23900 | 23850 | 41 |
| 564 | 20241204 | 110600 | 1462240450 | 23850 | 23850 | 23950 | 23850 | 13 |
| 565 | 20241204 | 110500 | 1461929500 | 23850 | 23950 | 23950 | 23800 | 681 |
| 566 | 20241204 | 110400 | 1445699250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 567 | 20241204 | 110300 | 1445699250 | 23950 | 23950 | 23950 | 23950 | 9 |
| 568 | 20241204 | 110200 | 1445483700 | 24000 | 24000 | 24000 | 24000 | 0 |
| 569 | 20241204 | 110100 | 1445483700 | 24000 | 23950 | 24000 | 23950 | 2 |
| 570 | 20241204 | 110000 | 1445435750 | 23950 | 23950 | 24000 | 23950 | 42 |
| 571 | 20241204 | 105900 | 1444429800 | 24050 | 24050 | 24050 | 24050 | 1 |
| 572 | 20241204 | 105800 | 1444405750 | 24000 | 23950 | 24000 | 23950 | 810 |
| 573 | 20241204 | 105700 | 1424968750 | 24000 | 24000 | 24000 | 24000 | 7 |
| 574 | 20241204 | 105600 | 1424800750 | 23950 | 23950 | 23950 | 23950 | 15 |
| 575 | 20241204 | 105500 | 1424441500 | 24000 | 23950 | 24000 | 23950 | 90 |
| 576 | 20241204 | 105400 | 1422285650 | 23950 | 23950 | 23950 | 23950 | 3 |
| 577 | 20241204 | 105300 | 1422213800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 578 | 20241204 | 105200 | 1422213800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 579 | 20241204 | 105100 | 1422213800 | 23900 | 23950 | 23950 | 23900 | 2 |
| 580 | 20241204 | 105000 | 1422165950 | 23800 | 23850 | 23850 | 23800 | 120 |
| 581 | 20241204 | 104900 | 1419304950 | 24000 | 23950 | 24000 | 23950 | 2004 |
| 582 | 20241204 | 104800 | 1371308950 | 23950 | 23900 | 23950 | 23900 | 23 |
| 583 | 20241204 | 104700 | 1370758850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 584 | 20241204 | 104600 | 1370758850 | 24000 | 23900 | 24000 | 23850 | 46 |
| 585 | 20241204 | 104500 | 1369659900 | 24000 | 24000 | 24000 | 24000 | 1 |
| 586 | 20241204 | 104400 | 1369635900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 587 | 20241204 | 104300 | 1369635900 | 23950 | 23950 | 23950 | 23900 | 147 |
| 588 | 20241204 | 104200 | 1366115750 | 23950 | 23950 | 23950 | 23950 | 11 |
| 589 | 20241204 | 104100 | 1365852300 | 23950 | 23950 | 23950 | 23950 | 17 |
| 590 | 20241204 | 104000 | 1365445150 | 23950 | 23950 | 23950 | 23950 | 9 |
| 591 | 20241204 | 103900 | 1365229600 | 23950 | 23950 | 23950 | 23850 | 11 |
| 592 | 20241204 | 103800 | 1364966450 | 23900 | 23900 | 23900 | 23900 | 28 |
| 593 | 20241204 | 103700 | 1364297250 | 23850 | 23850 | 23900 | 23850 | 27 |
| 594 | 20241204 | 103600 | 1363653100 | 23900 | 23900 | 23900 | 23900 | 5 |
| 595 | 20241204 | 103500 | 1363533600 | 23900 | 23850 | 23900 | 23850 | 306 |
| 596 | 20241204 | 103400 | 1356230900 | 23850 | 23850 | 23850 | 23850 | 38 |
| 597 | 20241204 | 103300 | 1355324600 | 23850 | 23850 | 23850 | 23850 | 20 |
| 598 | 20241204 | 103200 | 1354847600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 599 | 20241204 | 103100 | 1354847600 | 23900 | 23900 | 23900 | 23900 | 31 |
| 600 | 20241204 | 103000 | 1354106700 | 23850 | 23850 | 23850 | 23850 | 27 |
| 601 | 20241204 | 102900 | 1353462750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 602 | 20241204 | 102800 | 1353462750 | 23850 | 23900 | 23900 | 23850 | 237 |
| 603 | 20241204 | 102700 | 1347810200 | 23950 | 23950 | 23950 | 23950 | 1 |
| 604 | 20241204 | 102600 | 1347786250 | 23950 | 23950 | 23950 | 23850 | 111 |
| 605 | 20241204 | 102500 | 1345127900 | 23850 | 23900 | 23900 | 23850 | 156 |
| 606 | 20241204 | 102400 | 1341403200 | 23900 | 23900 | 23900 | 23900 | 25 |
| 607 | 20241204 | 102300 | 1340805700 | 23900 | 23900 | 23900 | 23900 | 19 |
| 608 | 20241204 | 102200 | 1340351600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 609 | 20241204 | 102100 | 1340351600 | 23900 | 23850 | 23900 | 23850 | 59 |
| 610 | 20241204 | 102000 | 1338942950 | 23850 | 23900 | 23900 | 23850 | 9 |
| 611 | 20241204 | 101900 | 1338728050 | 23950 | 24000 | 24000 | 23900 | 96 |
| 612 | 20241204 | 101800 | 1336429100 | 23950 | 23900 | 23950 | 23900 | 78 |
| 613 | 20241204 | 101700 | 1334562300 | 23900 | 23900 | 23900 | 23900 | 5 |
| 614 | 20241204 | 101600 | 1334442800 | 23850 | 23850 | 24000 | 23850 | 430 |
| 615 | 20241204 | 101500 | 1324187150 | 24050 | 23900 | 24050 | 23900 | 40 |
| 616 | 20241204 | 101400 | 1323230400 | 23900 | 23900 | 23900 | 23900 | 40 |
| 617 | 20241204 | 101300 | 1322274400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 618 | 20241204 | 101200 | 1322274400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 619 | 20241204 | 101100 | 1322274400 | 23900 | 23900 | 23900 | 23900 | 25 |
| 620 | 20241204 | 101000 | 1321676900 | 23950 | 24050 | 24050 | 23950 | 210 |
| 621 | 20241204 | 100900 | 1316641350 | 24050 | 24000 | 24050 | 24000 | 7 |
| 622 | 20241204 | 100800 | 1316473100 | 24050 | 24000 | 24050 | 24000 | 25 |
| 623 | 20241204 | 100700 | 1315872850 | 24050 | 24000 | 24050 | 23950 | 181 |
| 624 | 20241204 | 100600 | 1311528600 | 24050 | 24000 | 24050 | 24000 | 102 |
| 625 | 20241204 | 100500 | 1309075550 | 24050 | 24000 | 24050 | 24000 | 13 |
| 626 | 20241204 | 100400 | 1308763500 | 24100 | 24100 | 24100 | 24000 | 153 |
| 627 | 20241204 | 100300 | 1305087300 | 24100 | 24050 | 24100 | 24050 | 107 |
| 628 | 20241204 | 100200 | 1302513600 | 24050 | 24000 | 24050 | 24000 | 25 |
| 629 | 20241204 | 100100 | 1301912450 | 24000 | 24000 | 24000 | 24000 | 9 |
| 630 | 20241204 | 100000 | 1301696450 | 24000 | 23950 | 24000 | 23950 | 196 |
| 631 | 20241204 | 095900 | 1297001800 | 23950 | 23900 | 23950 | 23900 | 948 |
| 632 | 20241204 | 095800 | 1274337350 | 23900 | 23900 | 23900 | 23900 | 20 |
| 633 | 20241204 | 095700 | 1273859350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 634 | 20241204 | 095600 | 1273859350 | 23900 | 23900 | 23900 | 23850 | 44 |
| 635 | 20241204 | 095500 | 1272808150 | 23850 | 23850 | 23850 | 23850 | 60 |
| 636 | 20241204 | 095400 | 1271377150 | 23850 | 24000 | 24000 | 23850 | 299 |
| 637 | 20241204 | 095300 | 1264230200 | 24000 | 24000 | 24000 | 24000 | 111 |
| 638 | 20241204 | 095200 | 1261566200 | 24000 | 24000 | 24000 | 24000 | 25 |
| 639 | 20241204 | 095100 | 1260966200 | 23950 | 23900 | 23950 | 23900 | 161 |
| 640 | 20241204 | 095000 | 1257116950 | 23850 | 23750 | 23850 | 23750 | 806 |
| 641 | 20241204 | 094900 | 1237935650 | 23750 | 23750 | 23750 | 23750 | 508 |
| 642 | 20241204 | 094800 | 1225870650 | 23750 | 23900 | 23900 | 23750 | 314 |
| 643 | 20241204 | 094700 | 1218397250 | 23900 | 23900 | 23950 | 23850 | 124 |
| 644 | 20241204 | 094600 | 1215438650 | 23900 | 23850 | 23900 | 23850 | 94 |
| 645 | 20241204 | 094500 | 1213196550 | 23850 | 23650 | 23850 | 23600 | 1278 |
| 646 | 20241204 | 094400 | 1182917050 | 23650 | 23600 | 23650 | 23600 | 578 |
| 647 | 20241204 | 094300 | 1169261350 | 23650 | 23650 | 23650 | 23550 | 2250 |
| 648 | 20241204 | 094200 | 1116106050 | 23650 | 23600 | 23650 | 23600 | 2071 |
| 649 | 20241204 | 094100 | 1067229750 | 23600 | 23600 | 23650 | 23500 | 3640 |
| 650 | 20241204 | 094000 | 981425050 | 23650 | 23750 | 23800 | 23650 | 785 |
| 651 | 20241204 | 093900 | 962848650 | 23700 | 23700 | 23700 | 23700 | 86 |
| 652 | 20241204 | 093800 | 960810450 | 23700 | 23650 | 23700 | 23600 | 263 |
| 653 | 20241204 | 093700 | 954586300 | 23600 | 23750 | 23750 | 23600 | 3185 |
| 654 | 20241204 | 093600 | 879168550 | 23800 | 23850 | 23850 | 23800 | 703 |
| 655 | 20241204 | 093500 | 862436300 | 23850 | 23850 | 23850 | 23800 | 178 |
| 656 | 20241204 | 093400 | 858192700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 657 | 20241204 | 093300 | 858192700 | 23850 | 23800 | 23850 | 23800 | 109 |
| 658 | 20241204 | 093200 | 855596750 | 23800 | 23800 | 23800 | 23800 | 118 |
| 659 | 20241204 | 093100 | 852788350 | 23800 | 23750 | 23800 | 23700 | 61 |
| 660 | 20241204 | 093000 | 851338600 | 23800 | 23800 | 23800 | 23750 | 215 |
| 661 | 20241204 | 092900 | 846231450 | 23750 | 23800 | 23800 | 23700 | 482 |
| 662 | 20241204 | 092800 | 834783850 | 23800 | 23850 | 23850 | 23750 | 1620 |
| 663 | 20241204 | 092700 | 796231250 | 23900 | 23900 | 24000 | 23900 | 179 |
| 664 | 20241204 | 092600 | 791953050 | 23900 | 23950 | 24000 | 23850 | 1207 |
| 665 | 20241204 | 092500 | 763132300 | 23950 | 23950 | 23950 | 23900 | 517 |
| 666 | 20241204 | 092400 | 750760900 | 23900 | 23950 | 23950 | 23900 | 679 |
| 667 | 20241204 | 092300 | 734529850 | 23950 | 24100 | 24100 | 23950 | 763 |
| 668 | 20241204 | 092200 | 716228450 | 24100 | 24050 | 24100 | 24050 | 243 |
| 669 | 20241204 | 092100 | 710379700 | 24050 | 24000 | 24250 | 24000 | 292 |
| 670 | 20241204 | 092000 | 703346550 | 24050 | 23900 | 24050 | 23900 | 370 |
| 671 | 20241204 | 091900 | 694489000 | 23900 | 23900 | 23900 | 23850 | 425 |
| 672 | 20241204 | 091800 | 684348650 | 23900 | 23900 | 23900 | 23900 | 358 |
| 673 | 20241204 | 091700 | 675792450 | 23850 | 23850 | 23950 | 23850 | 812 |
| 674 | 20241204 | 091600 | 656407150 | 23850 | 23950 | 23950 | 23750 | 2228 |
| 675 | 20241204 | 091500 | 603285000 | 23900 | 23950 | 24000 | 23900 | 427 |
| 676 | 20241204 | 091400 | 593068300 | 23900 | 24100 | 24100 | 23850 | 3828 |
| 677 | 20241204 | 091300 | 501373350 | 24150 | 24250 | 24250 | 24100 | 276 |
| 678 | 20241204 | 091200 | 494704750 | 24200 | 24250 | 24250 | 24200 | 19 |
| 679 | 20241204 | 091100 | 494244900 | 24200 | 24150 | 24200 | 24150 | 688 |
| 680 | 20241204 | 091000 | 477605900 | 24100 | 24150 | 24150 | 24100 | 30 |
| 681 | 20241204 | 090900 | 476882400 | 24100 | 24200 | 24250 | 24050 | 526 |
| 682 | 20241204 | 090800 | 464199950 | 24250 | 24350 | 24350 | 24250 | 722 |
| 683 | 20241204 | 090700 | 446680350 | 24300 | 24250 | 24300 | 24250 | 664 |
| 684 | 20241204 | 090600 | 430572850 | 24200 | 24150 | 24200 | 24150 | 542 |
| 685 | 20241204 | 090500 | 417466450 | 24150 | 24100 | 24250 | 24100 | 304 |
| 686 | 20241204 | 090400 | 410136600 | 24050 | 24050 | 24100 | 24050 | 1588 |
| 687 | 20241204 | 090300 | 371878250 | 24000 | 24000 | 24050 | 23900 | 1291 |
| 688 | 20241204 | 090200 | 340949550 | 24000 | 24050 | 24050 | 23900 | 4131 |
| 689 | 20241204 | 090100 | 241883150 | 24050 | 24000 | 24100 | 24000 | 3176 |
| 690 | 20241204 | 090000 | 165557350 | 24000 | 23900 | 24100 | 23850 | 6919 |