36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 201400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 3 | 20241211 | 201300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241211 | 201200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241211 | 201100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241211 | 201000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241211 | 200900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241211 | 200800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241211 | 200700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241211 | 200600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241211 | 200500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241211 | 200400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241211 | 200300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241211 | 200200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241211 | 200100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241211 | 200000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241211 | 195900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241211 | 195800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241211 | 195700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241211 | 195600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241211 | 195500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241211 | 195400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241211 | 195300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241211 | 195200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241211 | 195100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241211 | 195000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241211 | 194900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241211 | 194800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241211 | 194700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241211 | 194600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241211 | 194500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241211 | 194400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 33 | 20241211 | 194300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241211 | 194200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241211 | 194100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241211 | 194000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241211 | 193900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241211 | 193800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241211 | 193700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241211 | 193600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241211 | 193500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241211 | 193400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241211 | 193300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241211 | 193200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241211 | 193100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241211 | 193000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241211 | 192900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241211 | 192800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241211 | 192700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241211 | 192600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241211 | 192500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241211 | 192400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241211 | 192300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241211 | 192200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241211 | 192100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241211 | 192000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241211 | 191900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241211 | 191800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241211 | 191700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241211 | 191600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241211 | 191500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241211 | 191400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 63 | 20241211 | 191300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241211 | 191200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241211 | 191100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241211 | 191000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241211 | 190900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241211 | 190800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241211 | 190700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241211 | 190600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241211 | 190500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241211 | 190400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241211 | 190300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241211 | 190200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241211 | 190100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241211 | 190000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241211 | 185900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241211 | 185800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241211 | 185700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241211 | 185600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241211 | 185500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241211 | 185400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241211 | 185300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241211 | 185200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241211 | 185100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241211 | 185000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241211 | 184900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241211 | 184800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241211 | 184700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241211 | 184600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241211 | 184500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241211 | 184400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 93 | 20241211 | 184300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241211 | 184200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241211 | 184100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241211 | 184000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241211 | 183900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241211 | 183800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241211 | 183700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241211 | 183600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241211 | 183500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241211 | 183400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241211 | 183300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241211 | 183200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241211 | 183100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241211 | 183000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241211 | 182900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241211 | 182800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241211 | 182700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241211 | 182600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241211 | 182500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241211 | 182400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241211 | 182300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241211 | 182200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241211 | 182100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241211 | 182000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241211 | 181900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241211 | 181800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241211 | 181700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241211 | 181600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241211 | 181500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241211 | 181400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 123 | 20241211 | 181300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241211 | 181200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241211 | 181100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241211 | 181000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241211 | 180900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241211 | 180800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241211 | 180700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241211 | 180600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241211 | 180500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241211 | 180400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241211 | 180300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241211 | 180200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241211 | 180100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241211 | 180000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241211 | 175900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241211 | 175800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241211 | 175700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241211 | 175600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241211 | 175500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241211 | 175400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241211 | 175300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241211 | 175200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241211 | 175100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241211 | 175000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241211 | 174900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241211 | 174800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241211 | 174700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241211 | 174600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241211 | 174500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241211 | 174400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 153 | 20241211 | 174300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241211 | 174200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241211 | 174100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241211 | 174000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241211 | 173900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241211 | 173800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241211 | 173700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241211 | 173600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241211 | 173500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241211 | 173400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241211 | 173300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241211 | 173200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241211 | 173100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241211 | 173000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241211 | 172900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241211 | 172800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241211 | 172700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241211 | 172600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241211 | 172500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241211 | 172400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241211 | 172300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241211 | 172200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241211 | 172100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241211 | 172000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241211 | 171900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241211 | 171800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241211 | 171700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241211 | 171600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241211 | 171500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241211 | 171400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 183 | 20241211 | 171300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241211 | 171200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241211 | 171100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241211 | 171000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241211 | 170900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241211 | 170800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241211 | 170700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241211 | 170600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241211 | 170500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241211 | 170400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241211 | 170300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20241211 | 170200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241211 | 170100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241211 | 170000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241211 | 165900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241211 | 165800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241211 | 165700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241211 | 165600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241211 | 165500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241211 | 165400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241211 | 165300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241211 | 165200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20241211 | 165100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20241211 | 165000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20241211 | 164900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20241211 | 164800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20241211 | 164700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20241211 | 164600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20241211 | 164500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20241211 | 164400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 213 | 20241211 | 164300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20241211 | 164200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20241211 | 164100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20241211 | 164000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20241211 | 163900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20241211 | 163800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20241211 | 163700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20241211 | 163600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20241211 | 163500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20241211 | 163400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20241211 | 163300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20241211 | 163200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20241211 | 163100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20241211 | 163000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20241211 | 162900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20241211 | 162800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20241211 | 162700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20241211 | 162600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20241211 | 162500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20241211 | 162400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20241211 | 162300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20241211 | 162200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20241211 | 162100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20241211 | 162000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20241211 | 161900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20241211 | 161800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20241211 | 161700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20241211 | 161600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20241211 | 161500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20241211 | 161400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 243 | 20241211 | 161300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20241211 | 161200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20241211 | 161100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20241211 | 161000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20241211 | 160900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20241211 | 160800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20241211 | 160700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20241211 | 160600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20241211 | 160500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20241211 | 160400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20241211 | 160300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20241211 | 160200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20241211 | 160100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20241211 | 160000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20241211 | 155900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20241211 | 155800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20241211 | 155700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20241211 | 155600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20241211 | 155500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20241211 | 155400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20241211 | 155300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20241211 | 155200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20241211 | 155100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20241211 | 155000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20241211 | 154900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20241211 | 154800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20241211 | 154700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20241211 | 154600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20241211 | 154500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20241211 | 154400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 273 | 20241211 | 154300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20241211 | 154200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20241211 | 154100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20241211 | 154000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20241211 | 153900 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20241211 | 153800 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20241211 | 153700 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20241211 | 153600 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20241211 | 153500 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20241211 | 153400 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20241211 | 153300 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20241211 | 153200 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20241211 | 153100 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20241211 | 153000 | 2857656100 | 21750 | 21750 | 21750 | 21750 | 2165 |
| 287 | 20241211 | 152900 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20241211 | 152800 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20241211 | 152700 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20241211 | 152600 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20241211 | 152500 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20241211 | 152400 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20241211 | 152300 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20241211 | 152200 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20241211 | 152100 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20241211 | 152000 | 2810567350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20241211 | 151900 | 2810567350 | 21700 | 21700 | 21750 | 21700 | 138 |
| 298 | 20241211 | 151800 | 2807570250 | 21700 | 21700 | 21700 | 21650 | 89 |
| 299 | 20241211 | 151700 | 2805640750 | 21650 | 21700 | 21700 | 21650 | 351 |
| 300 | 20241211 | 151600 | 2798024600 | 21650 | 21650 | 21650 | 21650 | 18 |
| 301 | 20241211 | 151500 | 2797634900 | 21650 | 21700 | 21750 | 21650 | 65 |
| 302 | 20241211 | 151400 | 2796225800 | 21650 | 21700 | 21700 | 21650 | 492 |
| 303 | 20241211 | 151300 | 2785549750 | 21700 | 21650 | 21700 | 21650 | 252 |
| 304 | 20241211 | 151200 | 2780085150 | 21650 | 21700 | 21700 | 21650 | 94 |
| 305 | 20241211 | 151100 | 2778045850 | 21750 | 21650 | 21750 | 21650 | 387 |
| 306 | 20241211 | 151000 | 2769644000 | 21700 | 21650 | 21700 | 21650 | 307 |
| 307 | 20241211 | 150900 | 2762991550 | 21650 | 21650 | 21650 | 21600 | 278 |
| 308 | 20241211 | 150800 | 2756974600 | 21600 | 21600 | 21650 | 21600 | 181 |
| 309 | 20241211 | 150700 | 2753059100 | 21650 | 21650 | 21650 | 21600 | 222 |
| 310 | 20241211 | 150600 | 2748254500 | 21600 | 21650 | 21650 | 21600 | 125 |
| 311 | 20241211 | 150500 | 2745549550 | 21600 | 21550 | 21600 | 21550 | 56 |
| 312 | 20241211 | 150400 | 2744340450 | 21600 | 21600 | 21600 | 21600 | 139 |
| 313 | 20241211 | 150300 | 2741338050 | 21600 | 21650 | 21650 | 21600 | 202 |
| 314 | 20241211 | 150200 | 2736974100 | 21650 | 21600 | 21650 | 21600 | 161 |
| 315 | 20241211 | 150100 | 2733494450 | 21600 | 21600 | 21700 | 21600 | 153 |
| 316 | 20241211 | 150000 | 2730187650 | 21600 | 21600 | 21600 | 21550 | 33 |
| 317 | 20241211 | 145900 | 2729474950 | 21600 | 21650 | 21650 | 21600 | 128 |
| 318 | 20241211 | 145800 | 2726709900 | 21650 | 21650 | 21650 | 21550 | 173 |
| 319 | 20241211 | 145700 | 2722967750 | 21650 | 21550 | 21650 | 21500 | 512 |
| 320 | 20241211 | 145600 | 2711918250 | 21600 | 21500 | 21600 | 21500 | 215 |
| 321 | 20241211 | 145500 | 2707276150 | 21600 | 21600 | 21600 | 21600 | 23 |
| 322 | 20241211 | 145400 | 2706779350 | 21550 | 21550 | 21550 | 21550 | 272 |
| 323 | 20241211 | 145300 | 2700917750 | 21600 | 21600 | 21600 | 21600 | 139 |
| 324 | 20241211 | 145200 | 2697915350 | 21550 | 21500 | 21600 | 21500 | 197 |
| 325 | 20241211 | 145100 | 2693668800 | 21600 | 21650 | 21650 | 21600 | 654 |
| 326 | 20241211 | 145000 | 2679522800 | 21650 | 21650 | 21650 | 21600 | 193 |
| 327 | 20241211 | 144900 | 2675346600 | 21650 | 21700 | 21700 | 21650 | 131 |
| 328 | 20241211 | 144800 | 2672504950 | 21700 | 21650 | 21700 | 21650 | 348 |
| 329 | 20241211 | 144700 | 2664965750 | 21700 | 21600 | 21700 | 21600 | 175 |
| 330 | 20241211 | 144600 | 2661177600 | 21600 | 21700 | 21700 | 21600 | 150 |
| 331 | 20241211 | 144500 | 2657923650 | 21650 | 21650 | 21700 | 21650 | 387 |
| 332 | 20241211 | 144400 | 2649536200 | 21700 | 21750 | 21750 | 21700 | 1647 |
| 333 | 20241211 | 144300 | 2613788300 | 21750 | 21750 | 21750 | 21700 | 3430 |
| 334 | 20241211 | 144200 | 2539186300 | 21650 | 21650 | 21700 | 21650 | 274 |
| 335 | 20241211 | 144100 | 2533244250 | 21650 | 21700 | 21700 | 21650 | 144 |
| 336 | 20241211 | 144000 | 2530119950 | 21700 | 21700 | 21700 | 21650 | 252 |
| 337 | 20241211 | 143900 | 2524653050 | 21700 | 21700 | 21700 | 21700 | 619 |
| 338 | 20241211 | 143800 | 2511220750 | 21700 | 21600 | 21700 | 21600 | 78 |
| 339 | 20241211 | 143700 | 2509533850 | 21650 | 21700 | 21700 | 21650 | 667 |
| 340 | 20241211 | 143600 | 2495083150 | 21750 | 21700 | 21750 | 21700 | 857 |
| 341 | 20241211 | 143500 | 2476451600 | 21700 | 21600 | 21750 | 21600 | 779 |
| 342 | 20241211 | 143400 | 2459538250 | 21600 | 21500 | 21700 | 21500 | 2631 |
| 343 | 20241211 | 143300 | 2402762850 | 21550 | 21550 | 21550 | 21550 | 191 |
| 344 | 20241211 | 143200 | 2398646800 | 21500 | 21500 | 21550 | 21500 | 188 |
| 345 | 20241211 | 143100 | 2394601300 | 21500 | 21500 | 21550 | 21500 | 59 |
| 346 | 20241211 | 143000 | 2393331750 | 21500 | 21500 | 21550 | 21500 | 272 |
| 347 | 20241211 | 142900 | 2387476700 | 21550 | 21400 | 21550 | 21400 | 734 |
| 348 | 20241211 | 142800 | 2371698550 | 21400 | 21500 | 21500 | 21400 | 156 |
| 349 | 20241211 | 142700 | 2368347200 | 21500 | 21450 | 21500 | 21450 | 31 |
| 350 | 20241211 | 142600 | 2367681200 | 21450 | 21450 | 21450 | 21400 | 188 |
| 351 | 20241211 | 142500 | 2363651000 | 21450 | 21450 | 21450 | 21400 | 733 |
| 352 | 20241211 | 142400 | 2347956400 | 21450 | 21450 | 21450 | 21400 | 153 |
| 353 | 20241211 | 142300 | 2344674950 | 21400 | 21400 | 21450 | 21400 | 155 |
| 354 | 20241211 | 142200 | 2341352050 | 21400 | 21400 | 21450 | 21400 | 168 |
| 355 | 20241211 | 142100 | 2337748850 | 21400 | 21400 | 21400 | 21400 | 63 |
| 356 | 20241211 | 142000 | 2336400650 | 21450 | 21450 | 21450 | 21400 | 365 |
| 357 | 20241211 | 141900 | 2328571450 | 21500 | 21450 | 21500 | 21450 | 414 |
| 358 | 20241211 | 141800 | 2319682000 | 21500 | 21450 | 21500 | 21450 | 293 |
| 359 | 20241211 | 141700 | 2313384650 | 21500 | 21500 | 21500 | 21450 | 275 |
| 360 | 20241211 | 141600 | 2307472500 | 21500 | 21500 | 21550 | 21450 | 377 |
| 361 | 20241211 | 141500 | 2299369950 | 21500 | 21500 | 21500 | 21450 | 244 |
| 362 | 20241211 | 141400 | 2294126750 | 21500 | 21450 | 21500 | 21450 | 176 |
| 363 | 20241211 | 141300 | 2290345650 | 21500 | 21500 | 21500 | 21450 | 299 |
| 364 | 20241211 | 141200 | 2283917650 | 21500 | 21500 | 21500 | 21500 | 183 |
| 365 | 20241211 | 141100 | 2279983150 | 21500 | 21500 | 21500 | 21450 | 300 |
| 366 | 20241211 | 141000 | 2273533900 | 21450 | 21500 | 21500 | 21450 | 318 |
| 367 | 20241211 | 140900 | 2266698300 | 21500 | 21450 | 21500 | 21450 | 180 |
| 368 | 20241211 | 140800 | 2262830350 | 21450 | 21450 | 21500 | 21400 | 1218 |
| 369 | 20241211 | 140700 | 2236700800 | 21500 | 21400 | 21500 | 21400 | 2248 |
| 370 | 20241211 | 140600 | 2188482800 | 21400 | 21350 | 21450 | 21350 | 1073 |
| 371 | 20241211 | 140500 | 2165519550 | 21350 | 21300 | 21350 | 21300 | 565 |
| 372 | 20241211 | 140400 | 2153457200 | 21300 | 21300 | 21300 | 21300 | 173 |
| 373 | 20241211 | 140300 | 2149772300 | 21300 | 21250 | 21300 | 21250 | 243 |
| 374 | 20241211 | 140200 | 2144597300 | 21250 | 21300 | 21300 | 21250 | 23 |
| 375 | 20241211 | 140100 | 2144107500 | 21300 | 21250 | 21300 | 21250 | 118 |
| 376 | 20241211 | 140000 | 2141599950 | 21300 | 21200 | 21300 | 21200 | 148 |
| 377 | 20241211 | 135900 | 2138448350 | 21200 | 21350 | 21350 | 21200 | 335 |
| 378 | 20241211 | 135800 | 2131323650 | 21300 | 21300 | 21300 | 21250 | 255 |
| 379 | 20241211 | 135700 | 2125892750 | 21250 | 21200 | 21250 | 21200 | 348 |
| 380 | 20241211 | 135600 | 2118508650 | 21250 | 21200 | 21250 | 21200 | 195 |
| 381 | 20241211 | 135500 | 2114372050 | 21150 | 21250 | 21250 | 21150 | 154 |
| 382 | 20241211 | 135400 | 2111100950 | 21100 | 21250 | 21250 | 21100 | 296 |
| 383 | 20241211 | 135300 | 2104837200 | 21250 | 21100 | 21300 | 21100 | 126 |
| 384 | 20241211 | 135200 | 2102155550 | 21250 | 21150 | 21300 | 21100 | 664 |
| 385 | 20241211 | 135100 | 2088043950 | 21150 | 21200 | 21250 | 21150 | 368 |
| 386 | 20241211 | 135000 | 2080243400 | 21150 | 21150 | 21200 | 21150 | 677 |
| 387 | 20241211 | 134900 | 2065899250 | 21150 | 21100 | 21150 | 21100 | 280 |
| 388 | 20241211 | 134800 | 2059984300 | 21200 | 21100 | 21200 | 21100 | 119 |
| 389 | 20241211 | 134700 | 2057469050 | 21100 | 21150 | 21150 | 21100 | 29 |
| 390 | 20241211 | 134600 | 2056856750 | 21150 | 21150 | 21150 | 21100 | 357 |
| 391 | 20241211 | 134500 | 2049317100 | 21150 | 20950 | 21150 | 20950 | 171 |
| 392 | 20241211 | 134400 | 2045713950 | 20950 | 21100 | 21200 | 20950 | 171 |
| 393 | 20241211 | 134300 | 2042098700 | 21000 | 21150 | 21150 | 21000 | 373 |
| 394 | 20241211 | 134200 | 2034227750 | 21200 | 21100 | 21200 | 21100 | 22 |
| 395 | 20241211 | 134100 | 2033761750 | 21100 | 21100 | 21100 | 21100 | 117 |
| 396 | 20241211 | 134000 | 2031293050 | 21050 | 21150 | 21150 | 21050 | 442 |
| 397 | 20241211 | 133900 | 2021963450 | 21100 | 21050 | 21100 | 21050 | 19 |
| 398 | 20241211 | 133800 | 2021562600 | 21100 | 21000 | 21100 | 21000 | 279 |
| 399 | 20241211 | 133700 | 2015689600 | 21050 | 21100 | 21100 | 21050 | 154 |
| 400 | 20241211 | 133600 | 2012442050 | 21100 | 21100 | 21100 | 20950 | 30 |
| 401 | 20241211 | 133500 | 2011809200 | 21100 | 21100 | 21100 | 20950 | 332 |
| 402 | 20241211 | 133400 | 2004832800 | 21100 | 21100 | 21100 | 21100 | 118 |
| 403 | 20241211 | 133300 | 2002343000 | 21100 | 21000 | 21100 | 21000 | 168 |
| 404 | 20241211 | 133200 | 1998801000 | 21000 | 21150 | 21150 | 21000 | 270 |
| 405 | 20241211 | 133100 | 1993112450 | 21100 | 20950 | 21150 | 20950 | 1434 |
| 406 | 20241211 | 133000 | 1962850350 | 20900 | 20950 | 20950 | 20900 | 72 |
| 407 | 20241211 | 132900 | 1961342450 | 21100 | 20800 | 21150 | 20800 | 1255 |
| 408 | 20241211 | 132800 | 1934930250 | 20800 | 20750 | 20950 | 20750 | 255 |
| 409 | 20241211 | 132700 | 1929605150 | 20950 | 20750 | 20950 | 20750 | 310 |
| 410 | 20241211 | 132600 | 1923143900 | 20750 | 20900 | 20900 | 20750 | 54 |
| 411 | 20241211 | 132500 | 1922018650 | 20900 | 20900 | 20900 | 20900 | 107 |
| 412 | 20241211 | 132400 | 1919782350 | 20800 | 20800 | 20850 | 20800 | 207 |
| 413 | 20241211 | 132300 | 1915475650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 414 | 20241211 | 132200 | 1915475650 | 20900 | 20800 | 20900 | 20800 | 29 |
| 415 | 20241211 | 132100 | 1914870450 | 20800 | 20800 | 20800 | 20800 | 220 |
| 416 | 20241211 | 132000 | 1910294450 | 20900 | 20800 | 20900 | 20800 | 123 |
| 417 | 20241211 | 131900 | 1907733750 | 20800 | 20800 | 20800 | 20800 | 216 |
| 418 | 20241211 | 131800 | 1903240950 | 20900 | 20900 | 20900 | 20900 | 21 |
| 419 | 20241211 | 131700 | 1902802050 | 20900 | 20850 | 20900 | 20850 | 22 |
| 420 | 20241211 | 131600 | 1902342400 | 20800 | 20800 | 20800 | 20800 | 154 |
| 421 | 20241211 | 131500 | 1899139200 | 20900 | 20900 | 20900 | 20900 | 21 |
| 422 | 20241211 | 131400 | 1898700300 | 20850 | 20850 | 20850 | 20850 | 27 |
| 423 | 20241211 | 131300 | 1898137350 | 20850 | 21000 | 21000 | 20800 | 190 |
| 424 | 20241211 | 131200 | 1894180550 | 20950 | 20850 | 20950 | 20850 | 1436 |
| 425 | 20241211 | 131100 | 1864098950 | 20950 | 20800 | 20950 | 20800 | 28 |
| 426 | 20241211 | 131000 | 1863513400 | 20800 | 20950 | 20950 | 20800 | 1094 |
| 427 | 20241211 | 130900 | 1840615100 | 20950 | 20750 | 20950 | 20750 | 620 |
| 428 | 20241211 | 130800 | 1827686700 | 20750 | 20750 | 20750 | 20750 | 250 |
| 429 | 20241211 | 130700 | 1822499200 | 20850 | 20800 | 20850 | 20800 | 89 |
| 430 | 20241211 | 130600 | 1820646050 | 20850 | 20800 | 20850 | 20800 | 108 |
| 431 | 20241211 | 130500 | 1818399600 | 20800 | 20800 | 20800 | 20800 | 32 |
| 432 | 20241211 | 130400 | 1817734000 | 20800 | 20750 | 20850 | 20750 | 91 |
| 433 | 20241211 | 130300 | 1815841900 | 20800 | 20800 | 20800 | 20800 | 662 |
| 434 | 20241211 | 130200 | 1802072300 | 20800 | 20800 | 20850 | 20800 | 218 |
| 435 | 20241211 | 130100 | 1797536700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 436 | 20241211 | 130000 | 1797536700 | 20850 | 20800 | 20850 | 20800 | 47 |
| 437 | 20241211 | 125900 | 1796558050 | 20800 | 20850 | 20850 | 20800 | 150 |
| 438 | 20241211 | 125800 | 1793438000 | 20850 | 20850 | 20850 | 20800 | 57 |
| 439 | 20241211 | 125700 | 1792249850 | 20850 | 20900 | 20900 | 20800 | 247 |
| 440 | 20241211 | 125600 | 1787109400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 441 | 20241211 | 125500 | 1787109400 | 20950 | 20850 | 20950 | 20850 | 82 |
| 442 | 20241211 | 125400 | 1785397500 | 20850 | 20900 | 20900 | 20850 | 136 |
| 443 | 20241211 | 125300 | 1782561850 | 20900 | 20900 | 20900 | 20900 | 21 |
| 444 | 20241211 | 125200 | 1782122950 | 20900 | 20850 | 20900 | 20800 | 6695 |
| 445 | 20241211 | 125100 | 1642694900 | 20850 | 20900 | 21000 | 20850 | 1085 |
| 446 | 20241211 | 125000 | 1620024500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 447 | 20241211 | 124900 | 1620003550 | 21000 | 20900 | 21000 | 20900 | 179 |
| 448 | 20241211 | 124800 | 1616260350 | 21000 | 21000 | 21000 | 21000 | 11 |
| 449 | 20241211 | 124700 | 1616029350 | 20950 | 20900 | 20950 | 20900 | 49 |
| 450 | 20241211 | 124600 | 1615004550 | 20900 | 20950 | 20950 | 20900 | 227 |
| 451 | 20241211 | 124500 | 1610259200 | 20900 | 20900 | 20900 | 20900 | 39 |
| 452 | 20241211 | 124400 | 1609444100 | 21000 | 20900 | 21000 | 20900 | 24 |
| 453 | 20241211 | 124300 | 1608940200 | 20900 | 21000 | 21000 | 20900 | 149 |
| 454 | 20241211 | 124200 | 1605825700 | 21000 | 20950 | 21000 | 20950 | 22 |
| 455 | 20241211 | 124100 | 1605364100 | 20950 | 20900 | 20950 | 20900 | 54 |
| 456 | 20241211 | 124000 | 1604234850 | 20900 | 20900 | 20950 | 20900 | 186 |
| 457 | 20241211 | 123900 | 1600346350 | 21000 | 21000 | 21000 | 21000 | 20 |
| 458 | 20241211 | 123800 | 1599926350 | 20950 | 20900 | 20950 | 20900 | 172 |
| 459 | 20241211 | 123700 | 1596331450 | 20900 | 20950 | 20950 | 20900 | 96 |
| 460 | 20241211 | 123600 | 1594321400 | 20950 | 20950 | 20950 | 20950 | 7 |
| 461 | 20241211 | 123500 | 1594174750 | 20950 | 20950 | 21000 | 20950 | 241 |
| 462 | 20241211 | 123400 | 1589124750 | 20950 | 20950 | 20950 | 20950 | 26 |
| 463 | 20241211 | 123300 | 1588580050 | 21000 | 20950 | 21000 | 20950 | 39 |
| 464 | 20241211 | 123200 | 1587761400 | 21000 | 20900 | 21000 | 20900 | 163 |
| 465 | 20241211 | 123100 | 1584351600 | 21000 | 20950 | 21000 | 20950 | 94 |
| 466 | 20241211 | 123000 | 1582378900 | 20950 | 20950 | 20950 | 20950 | 10 |
| 467 | 20241211 | 122900 | 1582169400 | 20950 | 21000 | 21050 | 20950 | 228 |
| 468 | 20241211 | 122800 | 1577390500 | 21000 | 21000 | 21000 | 21000 | 816 |
| 469 | 20241211 | 122700 | 1560254500 | 21000 | 20950 | 21000 | 20950 | 155 |
| 470 | 20241211 | 122600 | 1557006200 | 20950 | 20950 | 20950 | 20950 | 36 |
| 471 | 20241211 | 122500 | 1556252000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 472 | 20241211 | 122400 | 1556252000 | 21000 | 20950 | 21000 | 20900 | 290 |
| 473 | 20241211 | 122300 | 1550177100 | 20950 | 20950 | 20950 | 20950 | 8 |
| 474 | 20241211 | 122200 | 1550009500 | 21000 | 20900 | 21000 | 20900 | 272 |
| 475 | 20241211 | 122100 | 1544322500 | 20900 | 20900 | 20900 | 20900 | 168 |
| 476 | 20241211 | 122000 | 1540811300 | 20900 | 20950 | 21000 | 20900 | 33 |
| 477 | 20241211 | 121900 | 1540119450 | 20950 | 20950 | 21000 | 20950 | 303 |
| 478 | 20241211 | 121800 | 1533770050 | 20950 | 20950 | 20950 | 20900 | 91 |
| 479 | 20241211 | 121700 | 1531864250 | 20950 | 20950 | 20950 | 20900 | 40 |
| 480 | 20241211 | 121600 | 1531026900 | 20950 | 20900 | 20950 | 20900 | 114 |
| 481 | 20241211 | 121500 | 1528643900 | 21050 | 20900 | 21050 | 20900 | 49 |
| 482 | 20241211 | 121400 | 1527616500 | 20950 | 20950 | 20950 | 20900 | 108 |
| 483 | 20241211 | 121300 | 1525354300 | 20950 | 21050 | 21050 | 20950 | 202 |
| 484 | 20241211 | 121200 | 1521120300 | 21050 | 20950 | 21050 | 20950 | 84 |
| 485 | 20241211 | 121100 | 1519356700 | 21050 | 21050 | 21050 | 21050 | 23 |
| 486 | 20241211 | 121000 | 1518872550 | 20950 | 21000 | 21000 | 20950 | 510 |
| 487 | 20241211 | 120900 | 1508171350 | 21000 | 21050 | 21050 | 21000 | 87 |
| 488 | 20241211 | 120800 | 1506343300 | 20950 | 20950 | 20950 | 20950 | 173 |
| 489 | 20241211 | 120700 | 1502718950 | 21050 | 20950 | 21050 | 20950 | 48 |
| 490 | 20241211 | 120600 | 1501711150 | 20950 | 21000 | 21000 | 20950 | 534 |
| 491 | 20241211 | 120500 | 1490522750 | 21000 | 21000 | 21000 | 21000 | 148 |
| 492 | 20241211 | 120400 | 1487414750 | 21050 | 21050 | 21050 | 21050 | 22 |
| 493 | 20241211 | 120300 | 1486951650 | 21000 | 21100 | 21100 | 21000 | 63 |
| 494 | 20241211 | 120200 | 1485624650 | 20950 | 20950 | 21050 | 20950 | 234 |
| 495 | 20241211 | 120100 | 1480720250 | 20950 | 21050 | 21050 | 20950 | 37 |
| 496 | 20241211 | 120000 | 1479942900 | 21100 | 20950 | 21100 | 20950 | 26 |
| 497 | 20241211 | 115900 | 1479394600 | 20950 | 21100 | 21100 | 20950 | 2780 |
| 498 | 20241211 | 115800 | 1420986800 | 21150 | 21100 | 21150 | 21100 | 56 |
| 499 | 20241211 | 115700 | 1419804150 | 21100 | 21150 | 21200 | 21100 | 36 |
| 500 | 20241211 | 115600 | 1419043350 | 21150 | 21100 | 21150 | 21100 | 35 |
| 501 | 20241211 | 115500 | 1418304800 | 21200 | 21200 | 21200 | 21200 | 21 |
| 502 | 20241211 | 115400 | 1417859600 | 21050 | 21150 | 21150 | 21050 | 164 |
| 503 | 20241211 | 115300 | 1414402400 | 21150 | 21050 | 21150 | 21050 | 49 |
| 504 | 20241211 | 115200 | 1413368750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 505 | 20241211 | 115100 | 1413368750 | 21050 | 21050 | 21100 | 21050 | 226 |
| 506 | 20241211 | 115000 | 1408610400 | 21100 | 21100 | 21100 | 21100 | 67 |
| 507 | 20241211 | 114900 | 1407196700 | 21100 | 21100 | 21100 | 21050 | 94 |
| 508 | 20241211 | 114800 | 1405215000 | 21200 | 21200 | 21200 | 21200 | 1 |
| 509 | 20241211 | 114700 | 1405193800 | 21200 | 21100 | 21200 | 21050 | 39 |
| 510 | 20241211 | 114600 | 1404369300 | 21050 | 21150 | 21150 | 21050 | 237 |
| 511 | 20241211 | 114500 | 1399378050 | 21150 | 21150 | 21150 | 21150 | 0 |
| 512 | 20241211 | 114400 | 1399378050 | 21150 | 21050 | 21150 | 21050 | 33 |
| 513 | 20241211 | 114300 | 1398680900 | 21050 | 21150 | 21150 | 21050 | 150 |
| 514 | 20241211 | 114200 | 1395522400 | 21100 | 21050 | 21100 | 21050 | 40 |
| 515 | 20241211 | 114100 | 1394679750 | 21050 | 21050 | 21100 | 21050 | 87 |
| 516 | 20241211 | 114000 | 1392848350 | 21050 | 21100 | 21200 | 21050 | 277 |
| 517 | 20241211 | 113900 | 1387007600 | 21100 | 21100 | 21100 | 21100 | 8 |
| 518 | 20241211 | 113800 | 1386838800 | 21200 | 21050 | 21200 | 21050 | 137 |
| 519 | 20241211 | 113700 | 1383951650 | 21150 | 21050 | 21150 | 21050 | 937 |
| 520 | 20241211 | 113600 | 1364135200 | 21050 | 21050 | 21050 | 21050 | 140 |
| 521 | 20241211 | 113500 | 1361188200 | 21050 | 21000 | 21050 | 21000 | 79 |
| 522 | 20241211 | 113400 | 1359525300 | 21050 | 21050 | 21050 | 21050 | 25 |
| 523 | 20241211 | 113300 | 1358999050 | 21150 | 21050 | 21150 | 21050 | 47 |
| 524 | 20241211 | 113200 | 1358007600 | 21050 | 21100 | 21100 | 21050 | 229 |
| 525 | 20241211 | 113100 | 1353182900 | 21150 | 21050 | 21200 | 21050 | 522 |
| 526 | 20241211 | 113000 | 1342155750 | 21000 | 21000 | 21000 | 21000 | 25 |
| 527 | 20241211 | 112900 | 1341630750 | 21050 | 21050 | 21100 | 21050 | 29 |
| 528 | 20241211 | 112800 | 1341019200 | 21150 | 21050 | 21150 | 21050 | 133 |
| 529 | 20241211 | 112700 | 1338211550 | 21050 | 21100 | 21150 | 21050 | 430 |
| 530 | 20241211 | 112600 | 1329155250 | 21150 | 21100 | 21150 | 21050 | 173 |
| 531 | 20241211 | 112500 | 1325502450 | 21050 | 21050 | 21050 | 21050 | 33 |
| 532 | 20241211 | 112400 | 1324807800 | 21050 | 21100 | 21150 | 21050 | 428 |
| 533 | 20241211 | 112300 | 1315792950 | 21150 | 21050 | 21150 | 21050 | 17 |
| 534 | 20241211 | 112200 | 1315434500 | 21050 | 21050 | 21100 | 21050 | 107 |
| 535 | 20241211 | 112100 | 1313181100 | 21050 | 21050 | 21050 | 21050 | 122 |
| 536 | 20241211 | 112000 | 1310613000 | 21100 | 21050 | 21100 | 21050 | 40 |
| 537 | 20241211 | 111900 | 1309769900 | 21100 | 21050 | 21100 | 21050 | 176 |
| 538 | 20241211 | 111800 | 1306064850 | 21100 | 21050 | 21100 | 21050 | 82 |
| 539 | 20241211 | 111700 | 1304337700 | 21050 | 21100 | 21100 | 21050 | 98 |
| 540 | 20241211 | 111600 | 1302271400 | 21050 | 21100 | 21100 | 21050 | 53 |
| 541 | 20241211 | 111500 | 1301153250 | 21100 | 21150 | 21150 | 21100 | 77 |
| 542 | 20241211 | 111400 | 1299525050 | 21100 | 21100 | 21100 | 21100 | 178 |
| 543 | 20241211 | 111300 | 1295769250 | 21100 | 21100 | 21150 | 21100 | 290 |
| 544 | 20241211 | 111200 | 1289646850 | 21100 | 21050 | 21100 | 21050 | 486 |
| 545 | 20241211 | 111100 | 1279413900 | 21050 | 21050 | 21150 | 21050 | 136 |
| 546 | 20241211 | 111000 | 1276545850 | 21050 | 21050 | 21050 | 21050 | 122 |
| 547 | 20241211 | 110900 | 1273977750 | 21100 | 21100 | 21150 | 21050 | 817 |
| 548 | 20241211 | 110800 | 1256741150 | 21150 | 21150 | 21150 | 21150 | 54 |
| 549 | 20241211 | 110700 | 1255599050 | 21150 | 21100 | 21150 | 21100 | 10 |
| 550 | 20241211 | 110600 | 1255387650 | 21200 | 21150 | 21200 | 21150 | 98 |
| 551 | 20241211 | 110500 | 1253313350 | 21150 | 21150 | 21150 | 21150 | 121 |
| 552 | 20241211 | 110400 | 1250754200 | 21150 | 21200 | 21200 | 21150 | 273 |
| 553 | 20241211 | 110300 | 1244967000 | 21150 | 21150 | 21150 | 21150 | 5 |
| 554 | 20241211 | 110200 | 1244861250 | 21200 | 21250 | 21250 | 21150 | 219 |
| 555 | 20241211 | 110100 | 1240226650 | 21250 | 21200 | 21250 | 21150 | 1137 |
| 556 | 20241211 | 110000 | 1216111800 | 21150 | 21150 | 21150 | 21100 | 13 |
| 557 | 20241211 | 105900 | 1215837250 | 21100 | 21200 | 21200 | 21100 | 321 |
| 558 | 20241211 | 105800 | 1209043350 | 21200 | 21100 | 21200 | 21100 | 25 |
| 559 | 20241211 | 105700 | 1208513650 | 21100 | 21200 | 21200 | 21100 | 249 |
| 560 | 20241211 | 105600 | 1203253450 | 21150 | 21150 | 21150 | 21150 | 11 |
| 561 | 20241211 | 105500 | 1203020800 | 21200 | 21100 | 21200 | 21100 | 25 |
| 562 | 20241211 | 105400 | 1202491000 | 21050 | 21150 | 21200 | 21050 | 2127 |
| 563 | 20241211 | 105300 | 1157684650 | 21200 | 21150 | 21200 | 21150 | 24 |
| 564 | 20241211 | 105200 | 1157175950 | 21150 | 21150 | 21150 | 21100 | 57 |
| 565 | 20241211 | 105100 | 1155970500 | 21150 | 21150 | 21200 | 21150 | 129 |
| 566 | 20241211 | 105000 | 1153241050 | 21150 | 21200 | 21200 | 21150 | 60 |
| 567 | 20241211 | 104900 | 1151969250 | 21200 | 21150 | 21200 | 21150 | 361 |
| 568 | 20241211 | 104800 | 1144323650 | 21150 | 21150 | 21200 | 21150 | 59 |
| 569 | 20241211 | 104700 | 1143073100 | 21150 | 21150 | 21150 | 21150 | 8 |
| 570 | 20241211 | 104600 | 1142903900 | 21100 | 21250 | 21250 | 21100 | 66 |
| 571 | 20241211 | 104500 | 1141505350 | 21200 | 21200 | 21200 | 21100 | 501 |
| 572 | 20241211 | 104400 | 1130885200 | 21200 | 21150 | 21200 | 21150 | 22 |
| 573 | 20241211 | 104300 | 1130418850 | 21150 | 21100 | 21150 | 21100 | 331 |
| 574 | 20241211 | 104200 | 1123431550 | 21150 | 21150 | 21150 | 21150 | 21 |
| 575 | 20241211 | 104100 | 1122987400 | 21200 | 21150 | 21200 | 21150 | 50 |
| 576 | 20241211 | 104000 | 1121927650 | 21150 | 21200 | 21200 | 21100 | 183 |
| 577 | 20241211 | 103900 | 1118063550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 578 | 20241211 | 103800 | 1118063550 | 21250 | 21100 | 21250 | 21100 | 181 |
| 579 | 20241211 | 103700 | 1114241300 | 21200 | 21200 | 21200 | 21200 | 522 |
| 580 | 20241211 | 103600 | 1103174900 | 21100 | 21100 | 21100 | 21100 | 25 |
| 581 | 20241211 | 103500 | 1102647400 | 21100 | 21200 | 21200 | 21100 | 279 |
| 582 | 20241211 | 103400 | 1096757900 | 21200 | 21250 | 21250 | 21200 | 4 |
| 583 | 20241211 | 103300 | 1096673050 | 21250 | 21100 | 21250 | 21100 | 25 |
| 584 | 20241211 | 103200 | 1096142250 | 21100 | 21150 | 21250 | 21100 | 526 |
| 585 | 20241211 | 103100 | 1084987100 | 21250 | 21150 | 21250 | 21150 | 47 |
| 586 | 20241211 | 103000 | 1083988550 | 21200 | 21150 | 21200 | 21150 | 1814 |
| 587 | 20241211 | 102900 | 1045621950 | 21150 | 21150 | 21150 | 21150 | 22 |
| 588 | 20241211 | 102800 | 1045156650 | 21200 | 21100 | 21200 | 21100 | 304 |
| 589 | 20241211 | 102700 | 1038713950 | 21100 | 21050 | 21100 | 21050 | 143 |
| 590 | 20241211 | 102600 | 1035703500 | 21250 | 21100 | 21250 | 21050 | 2522 |
| 591 | 20241211 | 102500 | 982584500 | 21250 | 21250 | 21250 | 21150 | 235 |
| 592 | 20241211 | 102400 | 977601750 | 21150 | 21250 | 21300 | 21150 | 659 |
| 593 | 20241211 | 102300 | 963633200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 594 | 20241211 | 102200 | 963633200 | 21250 | 21150 | 21250 | 21150 | 287 |
| 595 | 20241211 | 102100 | 957537550 | 21150 | 21250 | 21250 | 21150 | 273 |
| 596 | 20241211 | 102000 | 951755600 | 21250 | 21150 | 21250 | 21150 | 25 |
| 597 | 20241211 | 101900 | 951224650 | 21200 | 21200 | 21200 | 21200 | 160 |
| 598 | 20241211 | 101800 | 947832650 | 21250 | 21100 | 21250 | 21100 | 137 |
| 599 | 20241211 | 101700 | 944932350 | 21200 | 21150 | 21200 | 21150 | 372 |
| 600 | 20241211 | 101600 | 937056050 | 21100 | 21100 | 21100 | 21100 | 192 |
| 601 | 20241211 | 101500 | 933004850 | 21100 | 21100 | 21150 | 21100 | 25 |
| 602 | 20241211 | 101400 | 932476250 | 21100 | 21100 | 21150 | 21100 | 348 |
| 603 | 20241211 | 101300 | 925124400 | 21100 | 21100 | 21150 | 21100 | 189 |
| 604 | 20241211 | 101200 | 921135450 | 21100 | 21150 | 21150 | 21100 | 205 |
| 605 | 20241211 | 101100 | 916802300 | 21200 | 21100 | 21200 | 21100 | 227 |
| 606 | 20241211 | 101000 | 912005400 | 21100 | 21100 | 21100 | 21050 | 386 |
| 607 | 20241211 | 100900 | 903868200 | 21200 | 21100 | 21200 | 21050 | 1189 |
| 608 | 20241211 | 100800 | 878773300 | 21150 | 21150 | 21250 | 21150 | 237 |
| 609 | 20241211 | 100700 | 873756250 | 21150 | 21250 | 21250 | 21150 | 506 |
| 610 | 20241211 | 100600 | 863053650 | 21250 | 21150 | 21250 | 21100 | 887 |
| 611 | 20241211 | 100500 | 844294950 | 21100 | 21100 | 21100 | 21100 | 169 |
| 612 | 20241211 | 100400 | 840729050 | 21150 | 21100 | 21150 | 21100 | 102 |
| 613 | 20241211 | 100300 | 838572750 | 21100 | 21150 | 21150 | 21100 | 570 |
| 614 | 20241211 | 100200 | 826542400 | 21050 | 21100 | 21250 | 21050 | 591 |
| 615 | 20241211 | 100100 | 814070900 | 21100 | 21100 | 21200 | 21100 | 437 |
| 616 | 20241211 | 100000 | 804849700 | 21100 | 21050 | 21100 | 21050 | 1399 |
| 617 | 20241211 | 095900 | 775388800 | 21050 | 21050 | 21050 | 21050 | 514 |
| 618 | 20241211 | 095800 | 764569100 | 21100 | 21150 | 21150 | 21100 | 115 |
| 619 | 20241211 | 095700 | 762141700 | 21050 | 21150 | 21150 | 21050 | 190 |
| 620 | 20241211 | 095600 | 758140000 | 21100 | 21050 | 21100 | 21050 | 930 |
| 621 | 20241211 | 095500 | 738563350 | 21050 | 21250 | 21250 | 21050 | 371 |
| 622 | 20241211 | 095400 | 730732600 | 21100 | 21100 | 21100 | 21100 | 137 |
| 623 | 20241211 | 095300 | 727841900 | 21100 | 21150 | 21250 | 21100 | 372 |
| 624 | 20241211 | 095200 | 719984250 | 21150 | 21150 | 21350 | 21100 | 1609 |
| 625 | 20241211 | 095100 | 685970200 | 21100 | 21250 | 21250 | 21100 | 1293 |
| 626 | 20241211 | 095000 | 658628950 | 21200 | 21200 | 21250 | 21200 | 178 |
| 627 | 20241211 | 094900 | 654852850 | 21300 | 21150 | 21300 | 21150 | 446 |
| 628 | 20241211 | 094800 | 645387950 | 21200 | 21150 | 21250 | 21150 | 46 |
| 629 | 20241211 | 094700 | 644411950 | 21300 | 21050 | 21300 | 21050 | 136 |
| 630 | 20241211 | 094600 | 641520400 | 21050 | 21100 | 21250 | 21050 | 860 |
| 631 | 20241211 | 094500 | 623396050 | 21150 | 21250 | 21250 | 21100 | 456 |
| 632 | 20241211 | 094400 | 613765750 | 21250 | 21100 | 21250 | 21100 | 187 |
| 633 | 20241211 | 094300 | 609808350 | 21100 | 21250 | 21350 | 21100 | 1061 |
| 634 | 20241211 | 094200 | 587297550 | 21300 | 21300 | 21350 | 21250 | 349 |
| 635 | 20241211 | 094100 | 579876450 | 21350 | 21300 | 21350 | 21300 | 559 |
| 636 | 20241211 | 094000 | 567969700 | 21300 | 21350 | 21400 | 21250 | 2026 |
| 637 | 20241211 | 093900 | 524729450 | 21350 | 21350 | 21350 | 21350 | 4 |
| 638 | 20241211 | 093800 | 524644050 | 21350 | 21250 | 21350 | 21250 | 500 |
| 639 | 20241211 | 093700 | 514002300 | 21350 | 21350 | 21350 | 21200 | 55 |
| 640 | 20241211 | 093600 | 512829200 | 21150 | 21300 | 21350 | 21150 | 575 |
| 641 | 20241211 | 093500 | 500623200 | 21400 | 21600 | 21600 | 21350 | 2052 |
| 642 | 20241211 | 093400 | 456761650 | 21600 | 21600 | 21600 | 21600 | 4 |
| 643 | 20241211 | 093300 | 456675250 | 21600 | 21500 | 21600 | 21400 | 53 |
| 644 | 20241211 | 093200 | 455533750 | 21500 | 21500 | 21500 | 21500 | 332 |
| 645 | 20241211 | 093100 | 448395750 | 21500 | 21400 | 21500 | 21400 | 97 |
| 646 | 20241211 | 093000 | 446314050 | 21500 | 21400 | 21650 | 21400 | 362 |
| 647 | 20241211 | 092900 | 438545150 | 21650 | 21650 | 21650 | 21450 | 1028 |
| 648 | 20241211 | 092800 | 416462050 | 21650 | 21650 | 21650 | 21600 | 466 |
| 649 | 20241211 | 092700 | 406373450 | 21650 | 21600 | 21650 | 21600 | 238 |
| 650 | 20241211 | 092600 | 401228450 | 21500 | 21550 | 21600 | 21450 | 329 |
| 651 | 20241211 | 092500 | 394134800 | 21550 | 21650 | 21650 | 21450 | 218 |
| 652 | 20241211 | 092400 | 389441600 | 21650 | 21600 | 21650 | 21550 | 1674 |
| 653 | 20241211 | 092300 | 353294650 | 21600 | 21600 | 21600 | 21600 | 605 |
| 654 | 20241211 | 092200 | 340226650 | 21600 | 21550 | 21600 | 21450 | 266 |
| 655 | 20241211 | 092100 | 334494350 | 21550 | 21550 | 21550 | 21550 | 101 |
| 656 | 20241211 | 092000 | 332317800 | 21550 | 21500 | 21550 | 21500 | 1521 |
| 657 | 20241211 | 091900 | 299545850 | 21550 | 21400 | 21550 | 21350 | 593 |
| 658 | 20241211 | 091800 | 286833000 | 21400 | 21500 | 21500 | 21400 | 2247 |
| 659 | 20241211 | 091700 | 238668750 | 21500 | 21500 | 21500 | 21500 | 199 |
| 660 | 20241211 | 091600 | 234390250 | 21400 | 21350 | 21500 | 21300 | 1184 |
| 661 | 20241211 | 091500 | 209053050 | 21300 | 21400 | 21400 | 21300 | 232 |
| 662 | 20241211 | 091400 | 204105850 | 21400 | 21400 | 21400 | 21350 | 380 |
| 663 | 20241211 | 091300 | 195987850 | 21400 | 21350 | 21400 | 21300 | 354 |
| 664 | 20241211 | 091200 | 188431350 | 21300 | 21300 | 21350 | 21250 | 536 |
| 665 | 20241211 | 091100 | 177012300 | 21300 | 21300 | 21300 | 21300 | 197 |
| 666 | 20241211 | 091000 | 172816200 | 21400 | 21150 | 21400 | 21150 | 1987 |
| 667 | 20241211 | 090900 | 130569400 | 21150 | 21000 | 21150 | 20950 | 372 |
| 668 | 20241211 | 090800 | 122722050 | 21000 | 21000 | 21000 | 21000 | 46 |
| 669 | 20241211 | 090700 | 121756050 | 21000 | 20950 | 21000 | 20800 | 358 |
| 670 | 20241211 | 090600 | 114282300 | 20950 | 20950 | 20950 | 20950 | 65 |
| 671 | 20241211 | 090500 | 112920550 | 20950 | 20900 | 20950 | 20800 | 471 |
| 672 | 20241211 | 090400 | 103083100 | 20800 | 20750 | 20800 | 20750 | 30 |
| 673 | 20241211 | 090300 | 102459750 | 20650 | 20700 | 20700 | 20650 | 387 |
| 674 | 20241211 | 090200 | 94461000 | 20950 | 20800 | 20950 | 20800 | 483 |
| 675 | 20241211 | 090100 | 84413100 | 20800 | 21000 | 21100 | 20800 | 3166 |
| 676 | 20241211 | 090000 | 18359600 | 20950 | 20900 | 21250 | 20900 | 873 |