35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 200900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 3 | 20241202 | 200800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20241202 | 200700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20241202 | 200600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20241202 | 200500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20241202 | 200400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20241202 | 200300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20241202 | 200200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20241202 | 200100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20241202 | 200000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20241202 | 195900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20241202 | 195800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20241202 | 195700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20241202 | 195600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20241202 | 195500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20241202 | 195400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20241202 | 195300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20241202 | 195200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20241202 | 195100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20241202 | 195000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20241202 | 194900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20241202 | 194800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20241202 | 194700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20241202 | 194600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20241202 | 194500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20241202 | 194400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20241202 | 194300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20241202 | 194200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20241202 | 194100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20241202 | 194000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20241202 | 193900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 33 | 20241202 | 193800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20241202 | 193700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20241202 | 193600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20241202 | 193500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20241202 | 193400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20241202 | 193300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20241202 | 193200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20241202 | 193100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20241202 | 193000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20241202 | 192900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20241202 | 192800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20241202 | 192700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20241202 | 192600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20241202 | 192500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20241202 | 192400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20241202 | 192300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20241202 | 192200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20241202 | 192100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20241202 | 192000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20241202 | 191900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20241202 | 191800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20241202 | 191700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20241202 | 191600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20241202 | 191500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20241202 | 191400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20241202 | 191300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20241202 | 191200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20241202 | 191100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20241202 | 191000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20241202 | 190900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 63 | 20241202 | 190800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20241202 | 190700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20241202 | 190600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20241202 | 190500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20241202 | 190400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20241202 | 190300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20241202 | 190200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20241202 | 190100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20241202 | 190000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20241202 | 185900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20241202 | 185800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20241202 | 185700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20241202 | 185600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20241202 | 185500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20241202 | 185400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20241202 | 185300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20241202 | 185200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20241202 | 185100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20241202 | 185000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20241202 | 184900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20241202 | 184800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20241202 | 184700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20241202 | 184600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20241202 | 184500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20241202 | 184400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20241202 | 184300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20241202 | 184200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20241202 | 184100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20241202 | 184000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20241202 | 183900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 93 | 20241202 | 183800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20241202 | 183700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20241202 | 183600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20241202 | 183500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20241202 | 183400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20241202 | 183300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20241202 | 183200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20241202 | 183100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20241202 | 183000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20241202 | 182900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20241202 | 182800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20241202 | 182700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20241202 | 182600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20241202 | 182500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20241202 | 182400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20241202 | 182300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20241202 | 182200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20241202 | 182100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20241202 | 182000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20241202 | 181900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20241202 | 181800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20241202 | 181700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20241202 | 181600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20241202 | 181500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20241202 | 181400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20241202 | 181300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20241202 | 181200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20241202 | 181100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20241202 | 181000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20241202 | 180900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 123 | 20241202 | 180800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20241202 | 180700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20241202 | 180600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20241202 | 180500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20241202 | 180400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20241202 | 180300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20241202 | 180200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20241202 | 180100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20241202 | 180000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20241202 | 175900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20241202 | 175800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20241202 | 175700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20241202 | 175600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20241202 | 175500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20241202 | 175400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20241202 | 175300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20241202 | 175200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20241202 | 175100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20241202 | 175000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20241202 | 174900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20241202 | 174800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20241202 | 174700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20241202 | 174600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20241202 | 174500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20241202 | 174400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20241202 | 174300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20241202 | 174200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20241202 | 174100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20241202 | 174000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20241202 | 173900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 153 | 20241202 | 173800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20241202 | 173700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20241202 | 173600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20241202 | 173500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20241202 | 173400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20241202 | 173300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20241202 | 173200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20241202 | 173100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20241202 | 173000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20241202 | 172900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20241202 | 172800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20241202 | 172700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20241202 | 172600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20241202 | 172500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20241202 | 172400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20241202 | 172300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20241202 | 172200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20241202 | 172100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20241202 | 172000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20241202 | 171900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20241202 | 171800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20241202 | 171700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20241202 | 171600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20241202 | 171500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20241202 | 171400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20241202 | 171300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20241202 | 171200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20241202 | 171100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20241202 | 171000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20241202 | 170900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 183 | 20241202 | 170800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20241202 | 170700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20241202 | 170600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20241202 | 170500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20241202 | 170400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20241202 | 170300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20241202 | 170200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20241202 | 170100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20241202 | 170000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20241202 | 165900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20241202 | 165800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20241202 | 165700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20241202 | 165600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20241202 | 165500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20241202 | 165400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20241202 | 165300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20241202 | 165200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20241202 | 165100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20241202 | 165000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20241202 | 164900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20241202 | 164800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20241202 | 164700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20241202 | 164600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20241202 | 164500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20241202 | 164400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20241202 | 164300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20241202 | 164200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20241202 | 164100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20241202 | 164000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20241202 | 163900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 213 | 20241202 | 163800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20241202 | 163700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20241202 | 163600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20241202 | 163500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20241202 | 163400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20241202 | 163300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20241202 | 163200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20241202 | 163100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20241202 | 163000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20241202 | 162900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20241202 | 162800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20241202 | 162700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20241202 | 162600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20241202 | 162500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20241202 | 162400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20241202 | 162300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20241202 | 162200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20241202 | 162100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20241202 | 162000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20241202 | 161900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20241202 | 161800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20241202 | 161700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20241202 | 161600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20241202 | 161500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20241202 | 161400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20241202 | 161300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20241202 | 161200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20241202 | 161100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20241202 | 161000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20241202 | 160900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 243 | 20241202 | 160800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20241202 | 160700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20241202 | 160600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20241202 | 160500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20241202 | 160400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20241202 | 160300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20241202 | 160200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20241202 | 160100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20241202 | 160000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20241202 | 155900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20241202 | 155800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20241202 | 155700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20241202 | 155600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20241202 | 155500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20241202 | 155400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20241202 | 155300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20241202 | 155200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20241202 | 155100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20241202 | 155000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20241202 | 154900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20241202 | 154800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20241202 | 154700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20241202 | 154600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20241202 | 154500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20241202 | 154400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20241202 | 154300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20241202 | 154200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20241202 | 154100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20241202 | 154000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20241202 | 153900 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 273 | 20241202 | 153800 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20241202 | 153700 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20241202 | 153600 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20241202 | 153500 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20241202 | 153400 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20241202 | 153300 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20241202 | 153200 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20241202 | 153100 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20241202 | 153000 | 4236716400 | 23500 | 23500 | 23500 | 23500 | 4891 |
| 282 | 20241202 | 152900 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20241202 | 152800 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 284 | 20241202 | 152700 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20241202 | 152600 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20241202 | 152500 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20241202 | 152400 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20241202 | 152300 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20241202 | 152200 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20241202 | 152100 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20241202 | 152000 | 4121777900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20241202 | 151900 | 4121777900 | 23550 | 23500 | 23550 | 23500 | 722 |
| 293 | 20241202 | 151800 | 4104784700 | 23500 | 23550 | 23550 | 23400 | 2083 |
| 294 | 20241202 | 151700 | 4055895000 | 23450 | 23550 | 23550 | 23450 | 1073 |
| 295 | 20241202 | 151600 | 4030692800 | 23550 | 23550 | 23550 | 23500 | 1083 |
| 296 | 20241202 | 151500 | 4005240650 | 23550 | 23550 | 23550 | 23500 | 870 |
| 297 | 20241202 | 151400 | 3984758500 | 23550 | 23550 | 23550 | 23550 | 31 |
| 298 | 20241202 | 151300 | 3984028450 | 23550 | 23500 | 23550 | 23500 | 1271 |
| 299 | 20241202 | 151200 | 3954133550 | 23500 | 23450 | 23500 | 23450 | 923 |
| 300 | 20241202 | 151100 | 3932487600 | 23450 | 23500 | 23500 | 23450 | 169 |
| 301 | 20241202 | 151000 | 3928520350 | 23450 | 23550 | 23550 | 23450 | 1567 |
| 302 | 20241202 | 150900 | 3891701400 | 23550 | 23450 | 23550 | 23450 | 30 |
| 303 | 20241202 | 150800 | 3890995200 | 23450 | 23500 | 23550 | 23450 | 2024 |
| 304 | 20241202 | 150700 | 3843459950 | 23550 | 23550 | 23600 | 23550 | 349 |
| 305 | 20241202 | 150600 | 3835240150 | 23550 | 23600 | 23600 | 23550 | 993 |
| 306 | 20241202 | 150500 | 3811834600 | 23600 | 23650 | 23650 | 23600 | 2154 |
| 307 | 20241202 | 150400 | 3760993100 | 23650 | 23650 | 23650 | 23600 | 170 |
| 308 | 20241202 | 150300 | 3756972700 | 23650 | 23700 | 23700 | 23650 | 68 |
| 309 | 20241202 | 150200 | 3755363100 | 23650 | 23700 | 23700 | 23650 | 1214 |
| 310 | 20241202 | 150100 | 3726651150 | 23650 | 23650 | 23700 | 23650 | 1911 |
| 311 | 20241202 | 150000 | 3681455200 | 23700 | 23650 | 23700 | 23650 | 67 |
| 312 | 20241202 | 145900 | 3679869350 | 23700 | 23700 | 23700 | 23700 | 668 |
| 313 | 20241202 | 145800 | 3664037750 | 23750 | 23750 | 23750 | 23750 | 19 |
| 314 | 20241202 | 145700 | 3663586500 | 23700 | 23750 | 23750 | 23700 | 549 |
| 315 | 20241202 | 145600 | 3650572750 | 23700 | 23750 | 23750 | 23700 | 619 |
| 316 | 20241202 | 145500 | 3635901650 | 23650 | 23700 | 23750 | 23650 | 756 |
| 317 | 20241202 | 145400 | 3617983800 | 23700 | 23750 | 23750 | 23700 | 193 |
| 318 | 20241202 | 145300 | 3613405300 | 23750 | 23700 | 23750 | 23700 | 431 |
| 319 | 20241202 | 145200 | 3603189800 | 23750 | 23800 | 23800 | 23700 | 1274 |
| 320 | 20241202 | 145100 | 3572968500 | 23800 | 23750 | 23800 | 23700 | 682 |
| 321 | 20241202 | 145000 | 3556791050 | 23750 | 23800 | 23800 | 23750 | 779 |
| 322 | 20241202 | 144900 | 3538271800 | 23800 | 23750 | 23800 | 23750 | 47 |
| 323 | 20241202 | 144800 | 3537154700 | 23800 | 23800 | 23800 | 23750 | 148 |
| 324 | 20241202 | 144700 | 3533633800 | 23800 | 23800 | 23800 | 23800 | 997 |
| 325 | 20241202 | 144600 | 3509905200 | 23850 | 23850 | 23850 | 23800 | 188 |
| 326 | 20241202 | 144500 | 3505422450 | 23850 | 23850 | 23850 | 23800 | 82 |
| 327 | 20241202 | 144400 | 3503468750 | 23800 | 23850 | 23850 | 23800 | 422 |
| 328 | 20241202 | 144300 | 3493406650 | 23850 | 23850 | 23850 | 23850 | 26 |
| 329 | 20241202 | 144200 | 3492786550 | 23850 | 23850 | 23850 | 23850 | 93 |
| 330 | 20241202 | 144100 | 3490568500 | 23850 | 23750 | 23850 | 23750 | 1221 |
| 331 | 20241202 | 144000 | 3461511100 | 23750 | 23800 | 23800 | 23750 | 1484 |
| 332 | 20241202 | 143900 | 3426265600 | 23800 | 23800 | 23800 | 23800 | 39 |
| 333 | 20241202 | 143800 | 3425337400 | 23750 | 23750 | 23800 | 23750 | 140 |
| 334 | 20241202 | 143700 | 3422012150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 335 | 20241202 | 143600 | 3422012150 | 23800 | 23800 | 23850 | 23800 | 71 |
| 336 | 20241202 | 143500 | 3420321150 | 23800 | 23800 | 23800 | 23800 | 32 |
| 337 | 20241202 | 143400 | 3419559550 | 23800 | 23800 | 23800 | 23800 | 677 |
| 338 | 20241202 | 143300 | 3403446950 | 23800 | 23800 | 23800 | 23800 | 44 |
| 339 | 20241202 | 143200 | 3402399750 | 23800 | 23800 | 23800 | 23800 | 16 |
| 340 | 20241202 | 143100 | 3402018950 | 23800 | 23800 | 23800 | 23800 | 140 |
| 341 | 20241202 | 143000 | 3398686950 | 23800 | 23800 | 23850 | 23800 | 50 |
| 342 | 20241202 | 142900 | 3397495650 | 23800 | 23750 | 23850 | 23650 | 2014 |
| 343 | 20241202 | 142800 | 3349676700 | 23800 | 23800 | 23800 | 23750 | 633 |
| 344 | 20241202 | 142700 | 3334641300 | 23800 | 23800 | 23800 | 23800 | 68 |
| 345 | 20241202 | 142600 | 3333022900 | 23800 | 23800 | 23800 | 23800 | 662 |
| 346 | 20241202 | 142500 | 3317267300 | 23800 | 23800 | 23850 | 23750 | 572 |
| 347 | 20241202 | 142400 | 3303652450 | 23800 | 23850 | 23850 | 23800 | 111 |
| 348 | 20241202 | 142300 | 3301007450 | 23850 | 23850 | 23850 | 23800 | 822 |
| 349 | 20241202 | 142200 | 3281441250 | 23850 | 23850 | 23850 | 23850 | 76 |
| 350 | 20241202 | 142100 | 3279628650 | 23850 | 23900 | 23900 | 23850 | 661 |
| 351 | 20241202 | 142000 | 3263863150 | 23900 | 23850 | 23900 | 23850 | 264 |
| 352 | 20241202 | 141900 | 3257565150 | 23850 | 23900 | 23900 | 23850 | 236 |
| 353 | 20241202 | 141800 | 3251935750 | 23850 | 23900 | 23900 | 23850 | 76 |
| 354 | 20241202 | 141700 | 3250121550 | 23900 | 23900 | 23900 | 23850 | 34 |
| 355 | 20241202 | 141600 | 3249309050 | 23850 | 23900 | 23900 | 23850 | 62 |
| 356 | 20241202 | 141500 | 3247830300 | 23850 | 23850 | 23900 | 23850 | 109 |
| 357 | 20241202 | 141400 | 3245229450 | 23850 | 23850 | 23850 | 23850 | 1638 |
| 358 | 20241202 | 141300 | 3206163150 | 23850 | 23850 | 23850 | 23800 | 532 |
| 359 | 20241202 | 141200 | 3193494950 | 23850 | 23800 | 23850 | 23800 | 75 |
| 360 | 20241202 | 141100 | 3191708400 | 23800 | 23800 | 23800 | 23750 | 288 |
| 361 | 20241202 | 141000 | 3184860800 | 23800 | 23750 | 23800 | 23750 | 151 |
| 362 | 20241202 | 140900 | 3181274500 | 23800 | 23750 | 23800 | 23750 | 440 |
| 363 | 20241202 | 140800 | 3170823950 | 23750 | 23750 | 23800 | 23750 | 365 |
| 364 | 20241202 | 140700 | 3162155150 | 23750 | 23750 | 23750 | 23750 | 659 |
| 365 | 20241202 | 140600 | 3146503900 | 23850 | 23750 | 23850 | 23750 | 514 |
| 366 | 20241202 | 140500 | 3134295400 | 23750 | 23750 | 23800 | 23750 | 280 |
| 367 | 20241202 | 140400 | 3127645350 | 23750 | 23800 | 23800 | 23750 | 528 |
| 368 | 20241202 | 140300 | 3115092450 | 23850 | 23850 | 23850 | 23850 | 6 |
| 369 | 20241202 | 140200 | 3114949350 | 23850 | 23850 | 23850 | 23850 | 1 |
| 370 | 20241202 | 140100 | 3114925500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 371 | 20241202 | 140000 | 3114925500 | 23850 | 23800 | 23850 | 23800 | 51 |
| 372 | 20241202 | 135900 | 3113709950 | 23800 | 23800 | 23800 | 23800 | 34 |
| 373 | 20241202 | 135800 | 3112900750 | 23800 | 23800 | 23800 | 23800 | 62 |
| 374 | 20241202 | 135700 | 3111425150 | 23800 | 23800 | 23800 | 23800 | 216 |
| 375 | 20241202 | 135600 | 3106284350 | 23800 | 23800 | 23800 | 23800 | 23 |
| 376 | 20241202 | 135500 | 3105736950 | 23800 | 23850 | 23850 | 23800 | 142 |
| 377 | 20241202 | 135400 | 3102350500 | 23850 | 23850 | 23900 | 23850 | 156 |
| 378 | 20241202 | 135300 | 3098629350 | 23900 | 23850 | 23900 | 23850 | 74 |
| 379 | 20241202 | 135200 | 3096864400 | 23850 | 23850 | 23900 | 23850 | 109 |
| 380 | 20241202 | 135100 | 3094264700 | 23900 | 23850 | 23900 | 23850 | 34 |
| 381 | 20241202 | 135000 | 3093453100 | 23900 | 23900 | 23900 | 23900 | 5 |
| 382 | 20241202 | 134900 | 3093333600 | 23900 | 23900 | 23900 | 23900 | 5 |
| 383 | 20241202 | 134800 | 3093214100 | 23900 | 23850 | 23900 | 23850 | 205 |
| 384 | 20241202 | 134700 | 3088323350 | 23850 | 23850 | 23900 | 23850 | 116 |
| 385 | 20241202 | 134600 | 3085556700 | 23850 | 23850 | 23850 | 23850 | 329 |
| 386 | 20241202 | 134500 | 3077710050 | 23850 | 23900 | 23900 | 23850 | 8 |
| 387 | 20241202 | 134400 | 3077518900 | 23900 | 23900 | 23900 | 23900 | 4 |
| 388 | 20241202 | 134300 | 3077423300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 389 | 20241202 | 134200 | 3077423300 | 23900 | 23850 | 23900 | 23850 | 87 |
| 390 | 20241202 | 134100 | 3075347500 | 23850 | 23850 | 23850 | 23850 | 20 |
| 391 | 20241202 | 134000 | 3074870500 | 23850 | 23850 | 23850 | 23850 | 407 |
| 392 | 20241202 | 133900 | 3065163550 | 23850 | 23900 | 23900 | 23850 | 79 |
| 393 | 20241202 | 133800 | 3063278900 | 23900 | 23900 | 23900 | 23900 | 62 |
| 394 | 20241202 | 133700 | 3061797100 | 23900 | 23900 | 23900 | 23900 | 4039 |
| 395 | 20241202 | 133600 | 2965265000 | 23900 | 23850 | 23900 | 23850 | 40 |
| 396 | 20241202 | 133500 | 2964310450 | 23850 | 23900 | 23900 | 23850 | 65 |
| 397 | 20241202 | 133400 | 2962759400 | 23900 | 23900 | 23900 | 23900 | 17 |
| 398 | 20241202 | 133300 | 2962353100 | 23900 | 23850 | 23900 | 23850 | 77 |
| 399 | 20241202 | 133200 | 2960515400 | 23900 | 23900 | 23900 | 23900 | 266 |
| 400 | 20241202 | 133100 | 2954158000 | 23900 | 23850 | 23900 | 23850 | 38 |
| 401 | 20241202 | 133000 | 2953250900 | 23900 | 23900 | 23900 | 23900 | 132 |
| 402 | 20241202 | 132900 | 2950096100 | 23900 | 23900 | 23900 | 23850 | 779 |
| 403 | 20241202 | 132800 | 2931479650 | 23900 | 23900 | 23900 | 23900 | 115 |
| 404 | 20241202 | 132700 | 2928731150 | 23900 | 23850 | 23900 | 23850 | 953 |
| 405 | 20241202 | 132600 | 2906000650 | 23850 | 23850 | 23850 | 23850 | 333 |
| 406 | 20241202 | 132500 | 2898058600 | 23850 | 23850 | 23850 | 23850 | 16 |
| 407 | 20241202 | 132400 | 2897677000 | 23850 | 23800 | 23850 | 23800 | 29 |
| 408 | 20241202 | 132300 | 2896986100 | 23800 | 23800 | 23800 | 23800 | 16 |
| 409 | 20241202 | 132200 | 2896605300 | 23800 | 23850 | 23850 | 23750 | 36 |
| 410 | 20241202 | 132100 | 2895747900 | 23750 | 23850 | 23850 | 23750 | 609 |
| 411 | 20241202 | 132000 | 2881280200 | 23750 | 23800 | 23850 | 23750 | 1517 |
| 412 | 20241202 | 131900 | 2845236100 | 23750 | 23800 | 23850 | 23750 | 236 |
| 413 | 20241202 | 131800 | 2839622000 | 23800 | 23850 | 23850 | 23800 | 169 |
| 414 | 20241202 | 131700 | 2835596350 | 23850 | 23800 | 23850 | 23800 | 79 |
| 415 | 20241202 | 131600 | 2833712800 | 23800 | 23800 | 23800 | 23800 | 64 |
| 416 | 20241202 | 131500 | 2832189600 | 23750 | 23800 | 23800 | 23750 | 17 |
| 417 | 20241202 | 131400 | 2831785050 | 23800 | 23800 | 23800 | 23650 | 2059 |
| 418 | 20241202 | 131300 | 2782964450 | 23850 | 23850 | 23850 | 23850 | 35 |
| 419 | 20241202 | 131200 | 2782129700 | 23850 | 23850 | 23850 | 23800 | 72 |
| 420 | 20241202 | 131100 | 2780414700 | 23850 | 23800 | 23850 | 23800 | 17 |
| 421 | 20241202 | 131000 | 2780009300 | 23850 | 23850 | 23850 | 23850 | 37 |
| 422 | 20241202 | 130900 | 2779126850 | 23850 | 23800 | 23850 | 23800 | 149 |
| 423 | 20241202 | 130800 | 2775579400 | 23800 | 23800 | 23850 | 23800 | 17 |
| 424 | 20241202 | 130700 | 2775174250 | 23800 | 23800 | 23800 | 23800 | 22 |
| 425 | 20241202 | 130600 | 2774650650 | 23800 | 23800 | 23800 | 23750 | 257 |
| 426 | 20241202 | 130500 | 2768535550 | 23850 | 23800 | 23850 | 23800 | 33 |
| 427 | 20241202 | 130400 | 2767750050 | 23800 | 23800 | 23800 | 23800 | 21 |
| 428 | 20241202 | 130300 | 2767250250 | 23800 | 23850 | 23850 | 23800 | 40 |
| 429 | 20241202 | 130200 | 2766297450 | 23750 | 23800 | 23800 | 23750 | 36 |
| 430 | 20241202 | 130100 | 2765441950 | 23850 | 23800 | 23850 | 23800 | 168 |
| 431 | 20241202 | 130000 | 2761442600 | 23800 | 23800 | 23850 | 23800 | 122 |
| 432 | 20241202 | 125900 | 2758537550 | 23800 | 23800 | 23850 | 23800 | 126 |
| 433 | 20241202 | 125800 | 2755537950 | 23850 | 23850 | 23850 | 23800 | 22 |
| 434 | 20241202 | 125700 | 2755013500 | 23850 | 23800 | 23850 | 23800 | 105 |
| 435 | 20241202 | 125600 | 2752514000 | 23800 | 23800 | 23800 | 23800 | 189 |
| 436 | 20241202 | 125500 | 2748015800 | 23800 | 23850 | 23850 | 23800 | 12 |
| 437 | 20241202 | 125400 | 2747730150 | 23850 | 23800 | 23850 | 23750 | 1834 |
| 438 | 20241202 | 125300 | 2704149850 | 23800 | 23850 | 23850 | 23800 | 40 |
| 439 | 20241202 | 125200 | 2703197050 | 23850 | 23800 | 23850 | 23800 | 59 |
| 440 | 20241202 | 125100 | 2701792000 | 23850 | 23850 | 23850 | 23800 | 73 |
| 441 | 20241202 | 125000 | 2700053350 | 23850 | 23800 | 23850 | 23800 | 229 |
| 442 | 20241202 | 124900 | 2694602800 | 23800 | 23800 | 23850 | 23800 | 501 |
| 443 | 20241202 | 124800 | 2682678200 | 23800 | 23850 | 23850 | 23800 | 292 |
| 444 | 20241202 | 124700 | 2675727100 | 23850 | 23800 | 23850 | 23800 | 62 |
| 445 | 20241202 | 124600 | 2674251450 | 23850 | 23850 | 23850 | 23850 | 86 |
| 446 | 20241202 | 124500 | 2672200350 | 23850 | 23850 | 23850 | 23850 | 25 |
| 447 | 20241202 | 124400 | 2671604100 | 23850 | 23850 | 23850 | 23800 | 55 |
| 448 | 20241202 | 124300 | 2670294000 | 23850 | 23850 | 23850 | 23800 | 70 |
| 449 | 20241202 | 124200 | 2668626850 | 23850 | 23900 | 23900 | 23850 | 36 |
| 450 | 20241202 | 124100 | 2667766550 | 23900 | 23900 | 23900 | 23850 | 523 |
| 451 | 20241202 | 124000 | 2655292000 | 23900 | 23900 | 23900 | 23900 | 17 |
| 452 | 20241202 | 123900 | 2654885700 | 23900 | 23900 | 23950 | 23850 | 1271 |
| 453 | 20241202 | 123800 | 2624510050 | 23900 | 23850 | 23900 | 23850 | 947 |
| 454 | 20241202 | 123700 | 2601879100 | 23900 | 23900 | 23900 | 23900 | 43 |
| 455 | 20241202 | 123600 | 2600851400 | 23900 | 23900 | 23900 | 23900 | 21 |
| 456 | 20241202 | 123500 | 2600349500 | 23900 | 23850 | 23900 | 23850 | 164 |
| 457 | 20241202 | 123400 | 2596437300 | 23850 | 23850 | 23850 | 23850 | 163 |
| 458 | 20241202 | 123300 | 2592549750 | 23850 | 23850 | 23900 | 23850 | 236 |
| 459 | 20241202 | 123200 | 2586920750 | 23900 | 23850 | 23900 | 23750 | 920 |
| 460 | 20241202 | 123100 | 2565015950 | 23900 | 23900 | 23900 | 23800 | 629 |
| 461 | 20241202 | 123000 | 2550032350 | 23900 | 23900 | 23900 | 23900 | 30 |
| 462 | 20241202 | 122900 | 2549315350 | 23900 | 23800 | 23900 | 23800 | 39 |
| 463 | 20241202 | 122800 | 2548386300 | 23900 | 23850 | 23900 | 23800 | 729 |
| 464 | 20241202 | 122700 | 2531011100 | 23900 | 23900 | 23900 | 23850 | 38 |
| 465 | 20241202 | 122600 | 2530103050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 466 | 20241202 | 122500 | 2530103050 | 23900 | 23900 | 23900 | 23900 | 66 |
| 467 | 20241202 | 122400 | 2528525650 | 23900 | 23850 | 23900 | 23850 | 52 |
| 468 | 20241202 | 122300 | 2527284400 | 23900 | 23850 | 23900 | 23850 | 9 |
| 469 | 20241202 | 122200 | 2527069400 | 23900 | 23900 | 23900 | 23900 | 121 |
| 470 | 20241202 | 122100 | 2524177500 | 23900 | 23900 | 23950 | 23900 | 283 |
| 471 | 20241202 | 122000 | 2517413250 | 23950 | 23950 | 23950 | 23950 | 4 |
| 472 | 20241202 | 121900 | 2517317450 | 23950 | 23900 | 23950 | 23900 | 60 |
| 473 | 20241202 | 121800 | 2515883400 | 23950 | 23950 | 23950 | 23900 | 445 |
| 474 | 20241202 | 121700 | 2505245750 | 23950 | 23900 | 23950 | 23900 | 531 |
| 475 | 20241202 | 121600 | 2492553500 | 23950 | 23900 | 23950 | 23900 | 308 |
| 476 | 20241202 | 121500 | 2485188300 | 23950 | 23950 | 23950 | 23950 | 15 |
| 477 | 20241202 | 121400 | 2484829050 | 23950 | 23950 | 24000 | 23950 | 793 |
| 478 | 20241202 | 121300 | 2465835900 | 23950 | 23950 | 24000 | 23950 | 878 |
| 479 | 20241202 | 121200 | 2444806350 | 24000 | 23950 | 24000 | 23950 | 108 |
| 480 | 20241202 | 121100 | 2442217750 | 24000 | 24000 | 24000 | 23950 | 185 |
| 481 | 20241202 | 121000 | 2437779100 | 23950 | 24000 | 24000 | 23950 | 121 |
| 482 | 20241202 | 120900 | 2434880050 | 24000 | 23950 | 24000 | 23950 | 130 |
| 483 | 20241202 | 120800 | 2431764600 | 24000 | 23950 | 24000 | 23900 | 468 |
| 484 | 20241202 | 120700 | 2420565000 | 24000 | 23950 | 24000 | 23950 | 730 |
| 485 | 20241202 | 120600 | 2403060300 | 23950 | 23950 | 23950 | 23900 | 2715 |
| 486 | 20241202 | 120500 | 2338040550 | 24000 | 23950 | 24000 | 23950 | 45 |
| 487 | 20241202 | 120400 | 2336961150 | 24000 | 23950 | 24000 | 23950 | 1257 |
| 488 | 20241202 | 120300 | 2306850400 | 23950 | 23950 | 23950 | 23850 | 1197 |
| 489 | 20241202 | 120200 | 2278229400 | 23950 | 23900 | 23950 | 23850 | 628 |
| 490 | 20241202 | 120100 | 2263217300 | 23950 | 23950 | 23950 | 23950 | 78 |
| 491 | 20241202 | 120000 | 2261349200 | 23950 | 23900 | 23950 | 23900 | 3907 |
| 492 | 20241202 | 115900 | 2167940100 | 23900 | 23850 | 23900 | 23800 | 40 |
| 493 | 20241202 | 115800 | 2166985450 | 23800 | 23850 | 23900 | 23800 | 199 |
| 494 | 20241202 | 115700 | 2162240150 | 23900 | 23800 | 23900 | 23800 | 2136 |
| 495 | 20241202 | 115600 | 2111278300 | 23850 | 23800 | 23850 | 23800 | 425 |
| 496 | 20241202 | 115500 | 2101159050 | 23750 | 23750 | 23750 | 23750 | 26 |
| 497 | 20241202 | 115400 | 2100541550 | 23800 | 23800 | 23800 | 23800 | 21 |
| 498 | 20241202 | 115300 | 2100041750 | 23850 | 23800 | 23850 | 23800 | 54 |
| 499 | 20241202 | 115200 | 2098756500 | 23800 | 23800 | 23800 | 23800 | 248 |
| 500 | 20241202 | 115100 | 2092854100 | 23800 | 23800 | 23800 | 23800 | 12 |
| 501 | 20241202 | 115000 | 2092568500 | 23800 | 23800 | 23800 | 23800 | 159 |
| 502 | 20241202 | 114900 | 2088784300 | 23850 | 23850 | 23850 | 23850 | 3 |
| 503 | 20241202 | 114800 | 2088712750 | 23850 | 23800 | 23850 | 23800 | 111 |
| 504 | 20241202 | 114700 | 2086070150 | 23800 | 23800 | 23800 | 23800 | 25 |
| 505 | 20241202 | 114600 | 2085475150 | 23800 | 23850 | 23850 | 23800 | 80 |
| 506 | 20241202 | 114500 | 2083570350 | 23850 | 23850 | 23850 | 23850 | 28 |
| 507 | 20241202 | 114400 | 2082902550 | 23850 | 23850 | 23850 | 23850 | 16 |
| 508 | 20241202 | 114300 | 2082520950 | 23850 | 23850 | 23850 | 23800 | 243 |
| 509 | 20241202 | 114200 | 2076725850 | 23850 | 23800 | 23850 | 23800 | 38 |
| 510 | 20241202 | 114100 | 2075820700 | 23800 | 23800 | 23850 | 23800 | 40 |
| 511 | 20241202 | 114000 | 2074867900 | 23800 | 23850 | 23850 | 23800 | 31 |
| 512 | 20241202 | 113900 | 2074129250 | 23800 | 23850 | 23850 | 23750 | 652 |
| 513 | 20241202 | 113800 | 2058610350 | 23800 | 23850 | 23850 | 23800 | 320 |
| 514 | 20241202 | 113700 | 2050984800 | 23850 | 23850 | 23850 | 23850 | 52 |
| 515 | 20241202 | 113600 | 2049744600 | 23850 | 23800 | 23850 | 23800 | 82 |
| 516 | 20241202 | 113500 | 2047792200 | 23850 | 23800 | 23850 | 23800 | 1079 |
| 517 | 20241202 | 113400 | 2022111200 | 23800 | 23800 | 23800 | 23800 | 29 |
| 518 | 20241202 | 113300 | 2021421000 | 23800 | 23800 | 23800 | 23800 | 26 |
| 519 | 20241202 | 113200 | 2020802200 | 23800 | 23800 | 23800 | 23800 | 379 |
| 520 | 20241202 | 113100 | 2011782000 | 23800 | 23850 | 23850 | 23800 | 55 |
| 521 | 20241202 | 113000 | 2010471400 | 23850 | 23750 | 23850 | 23750 | 968 |
| 522 | 20241202 | 112900 | 1987432600 | 23750 | 23750 | 23750 | 23750 | 37 |
| 523 | 20241202 | 112800 | 1986553850 | 23750 | 23750 | 23750 | 23750 | 240 |
| 524 | 20241202 | 112700 | 1980853850 | 23750 | 23750 | 23750 | 23750 | 12 |
| 525 | 20241202 | 112600 | 1980568850 | 23700 | 23700 | 23700 | 23700 | 45 |
| 526 | 20241202 | 112500 | 1979502350 | 23750 | 23750 | 23750 | 23750 | 3 |
| 527 | 20241202 | 112400 | 1979431100 | 23750 | 23700 | 23750 | 23700 | 33 |
| 528 | 20241202 | 112300 | 1978647750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 529 | 20241202 | 112200 | 1978647750 | 23750 | 23750 | 23750 | 23750 | 567 |
| 530 | 20241202 | 112100 | 1965181500 | 23800 | 23700 | 23800 | 23700 | 497 |
| 531 | 20241202 | 112000 | 1953379950 | 23650 | 23650 | 23650 | 23650 | 42 |
| 532 | 20241202 | 111900 | 1952386650 | 23700 | 23700 | 23700 | 23700 | 15 |
| 533 | 20241202 | 111800 | 1952031150 | 23700 | 23700 | 23700 | 23700 | 126 |
| 534 | 20241202 | 111700 | 1949044950 | 23700 | 23700 | 23750 | 23700 | 511 |
| 535 | 20241202 | 111600 | 1936934200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 536 | 20241202 | 111500 | 1936934200 | 23750 | 23750 | 23750 | 23750 | 10 |
| 537 | 20241202 | 111400 | 1936696700 | 23750 | 23750 | 23800 | 23750 | 287 |
| 538 | 20241202 | 111300 | 1929879900 | 23750 | 23650 | 23750 | 23650 | 125 |
| 539 | 20241202 | 111200 | 1926921550 | 23650 | 23750 | 23750 | 23650 | 960 |
| 540 | 20241202 | 111100 | 1904210000 | 23700 | 23750 | 23750 | 23700 | 271 |
| 541 | 20241202 | 111000 | 1897787250 | 23750 | 23750 | 23750 | 23750 | 144 |
| 542 | 20241202 | 110900 | 1894367250 | 23750 | 23750 | 23750 | 23750 | 54 |
| 543 | 20241202 | 110800 | 1893084750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 544 | 20241202 | 110700 | 1893084750 | 23750 | 23800 | 23800 | 23750 | 95 |
| 545 | 20241202 | 110600 | 1890828450 | 23800 | 23800 | 23800 | 23750 | 311 |
| 546 | 20241202 | 110500 | 1883431650 | 23800 | 23800 | 23800 | 23800 | 69 |
| 547 | 20241202 | 110400 | 1881789450 | 23800 | 23800 | 23800 | 23800 | 510 |
| 548 | 20241202 | 110300 | 1869651450 | 23850 | 23800 | 23850 | 23800 | 80 |
| 549 | 20241202 | 110200 | 1867746950 | 23800 | 23800 | 23800 | 23800 | 10 |
| 550 | 20241202 | 110100 | 1867508950 | 23800 | 23800 | 23850 | 23800 | 185 |
| 551 | 20241202 | 110000 | 1863105900 | 23850 | 23850 | 23850 | 23850 | 541 |
| 552 | 20241202 | 105900 | 1850203050 | 23800 | 23850 | 23850 | 23800 | 107 |
| 553 | 20241202 | 105800 | 1847656250 | 23800 | 23800 | 23800 | 23800 | 67 |
| 554 | 20241202 | 105700 | 1846061650 | 23850 | 23800 | 23850 | 23800 | 1321 |
| 555 | 20241202 | 105600 | 1814619200 | 23800 | 23750 | 23800 | 23750 | 101 |
| 556 | 20241202 | 105500 | 1812220400 | 23750 | 23800 | 23800 | 23750 | 204 |
| 557 | 20241202 | 105400 | 1807372050 | 23800 | 23800 | 23800 | 23800 | 3054 |
| 558 | 20241202 | 105300 | 1734686850 | 23750 | 23800 | 23800 | 23750 | 162 |
| 559 | 20241202 | 105200 | 1730838050 | 23750 | 23800 | 23800 | 23750 | 12 |
| 560 | 20241202 | 105100 | 1730552950 | 23800 | 23800 | 23800 | 23800 | 60 |
| 561 | 20241202 | 105000 | 1729124950 | 23750 | 23800 | 23800 | 23750 | 29 |
| 562 | 20241202 | 104900 | 1728435250 | 23800 | 23800 | 23800 | 23800 | 37 |
| 563 | 20241202 | 104800 | 1727554650 | 23750 | 23700 | 23800 | 23650 | 2321 |
| 564 | 20241202 | 104700 | 1672438300 | 23700 | 23700 | 23700 | 23700 | 300 |
| 565 | 20241202 | 104600 | 1665328300 | 23700 | 23650 | 23700 | 23600 | 64 |
| 566 | 20241202 | 104500 | 1663813950 | 23650 | 23650 | 23650 | 23650 | 10 |
| 567 | 20241202 | 104400 | 1663577450 | 23700 | 23700 | 23700 | 23700 | 16 |
| 568 | 20241202 | 104300 | 1663198250 | 23650 | 23650 | 23700 | 23650 | 38 |
| 569 | 20241202 | 104200 | 1662298700 | 23650 | 23700 | 23700 | 23650 | 31 |
| 570 | 20241202 | 104100 | 1661564750 | 23650 | 23750 | 23750 | 23650 | 229 |
| 571 | 20241202 | 104000 | 1656136150 | 23750 | 23700 | 23750 | 23700 | 132 |
| 572 | 20241202 | 103900 | 1653006950 | 23750 | 23700 | 23750 | 23700 | 1547 |
| 573 | 20241202 | 103800 | 1616342550 | 23700 | 23700 | 23700 | 23700 | 67 |
| 574 | 20241202 | 103700 | 1614754650 | 23700 | 23650 | 23700 | 23600 | 970 |
| 575 | 20241202 | 103600 | 1591792200 | 23650 | 23650 | 23650 | 23650 | 49 |
| 576 | 20241202 | 103500 | 1590633350 | 23600 | 23550 | 23600 | 23550 | 70 |
| 577 | 20241202 | 103400 | 1588981400 | 23500 | 23550 | 23600 | 23500 | 785 |
| 578 | 20241202 | 103300 | 1570502300 | 23550 | 23600 | 23600 | 23550 | 255 |
| 579 | 20241202 | 103200 | 1564495650 | 23600 | 23550 | 23600 | 23550 | 407 |
| 580 | 20241202 | 103100 | 1554907950 | 23550 | 23550 | 23600 | 23500 | 965 |
| 581 | 20241202 | 103000 | 1532192400 | 23600 | 23650 | 23650 | 23600 | 109 |
| 582 | 20241202 | 102900 | 1529618800 | 23600 | 23600 | 23650 | 23600 | 27 |
| 583 | 20241202 | 102800 | 1528980750 | 23550 | 23550 | 23650 | 23550 | 1340 |
| 584 | 20241202 | 102700 | 1497411650 | 23600 | 23600 | 23650 | 23600 | 1000 |
| 585 | 20241202 | 102600 | 1473810350 | 23600 | 23650 | 23650 | 23600 | 1290 |
| 586 | 20241202 | 102500 | 1443355450 | 23650 | 23600 | 23700 | 23600 | 1307 |
| 587 | 20241202 | 102400 | 1412506900 | 23600 | 23600 | 23700 | 23600 | 365 |
| 588 | 20241202 | 102300 | 1403891300 | 23600 | 23650 | 23700 | 23600 | 129 |
| 589 | 20241202 | 102200 | 1400843300 | 23650 | 23650 | 23650 | 23650 | 27 |
| 590 | 20241202 | 102100 | 1400204750 | 23650 | 23650 | 23700 | 23650 | 511 |
| 591 | 20241202 | 102000 | 1388119100 | 23650 | 23650 | 23700 | 23650 | 121 |
| 592 | 20241202 | 101900 | 1385257400 | 23650 | 23650 | 23650 | 23650 | 12 |
| 593 | 20241202 | 101800 | 1384973600 | 23650 | 23650 | 23700 | 23650 | 104 |
| 594 | 20241202 | 101700 | 1382513200 | 23700 | 23650 | 23700 | 23650 | 176 |
| 595 | 20241202 | 101600 | 1378350750 | 23650 | 23650 | 23650 | 23600 | 391 |
| 596 | 20241202 | 101500 | 1369108600 | 23650 | 23650 | 23700 | 23600 | 23 |
| 597 | 20241202 | 101400 | 1368564250 | 23650 | 23700 | 23700 | 23650 | 808 |
| 598 | 20241202 | 101300 | 1349454650 | 23700 | 23700 | 23700 | 23700 | 3 |
| 599 | 20241202 | 101200 | 1349383550 | 23700 | 23700 | 23700 | 23700 | 46 |
| 600 | 20241202 | 101100 | 1348293350 | 23700 | 23700 | 23700 | 23650 | 1096 |
| 601 | 20241202 | 101000 | 1322371850 | 23700 | 23750 | 23750 | 23650 | 1566 |
| 602 | 20241202 | 100900 | 1285286250 | 23750 | 23700 | 23750 | 23700 | 71 |
| 603 | 20241202 | 100800 | 1283602500 | 23750 | 23750 | 23750 | 23750 | 2 |
| 604 | 20241202 | 100700 | 1283555000 | 23750 | 23750 | 23750 | 23700 | 157 |
| 605 | 20241202 | 100600 | 1279833750 | 23700 | 23750 | 23800 | 23700 | 1382 |
| 606 | 20241202 | 100500 | 1247013650 | 23750 | 23750 | 23800 | 23750 | 378 |
| 607 | 20241202 | 100400 | 1238029750 | 23800 | 23800 | 23800 | 23800 | 23 |
| 608 | 20241202 | 100300 | 1237482350 | 23750 | 23800 | 23850 | 23750 | 1636 |
| 609 | 20241202 | 100200 | 1198569550 | 23800 | 23850 | 23850 | 23800 | 664 |
| 610 | 20241202 | 100100 | 1182765750 | 23850 | 23800 | 23850 | 23800 | 19 |
| 611 | 20241202 | 100000 | 1182313450 | 23850 | 23800 | 23850 | 23800 | 303 |
| 612 | 20241202 | 095900 | 1175101200 | 23850 | 23850 | 23850 | 23850 | 5 |
| 613 | 20241202 | 095800 | 1174981950 | 23850 | 23850 | 23850 | 23800 | 1682 |
| 614 | 20241202 | 095700 | 1134871450 | 23900 | 23900 | 23900 | 23900 | 16 |
| 615 | 20241202 | 095600 | 1134489050 | 23900 | 23900 | 23950 | 23900 | 30 |
| 616 | 20241202 | 095500 | 1133771950 | 23900 | 23950 | 23950 | 23900 | 153 |
| 617 | 20241202 | 095400 | 1130110000 | 23950 | 23900 | 23950 | 23900 | 1065 |
| 618 | 20241202 | 095300 | 1104643300 | 23850 | 23900 | 23900 | 23850 | 696 |
| 619 | 20241202 | 095200 | 1088025850 | 23900 | 23900 | 23900 | 23900 | 34 |
| 620 | 20241202 | 095100 | 1087213250 | 23800 | 23850 | 23900 | 23750 | 2540 |
| 621 | 20241202 | 095000 | 1026653450 | 23850 | 23750 | 23850 | 23750 | 387 |
| 622 | 20241202 | 094900 | 1017442600 | 23800 | 23750 | 23800 | 23750 | 51 |
| 623 | 20241202 | 094800 | 1016231300 | 23750 | 23750 | 23800 | 23700 | 1082 |
| 624 | 20241202 | 094700 | 990542950 | 23750 | 23750 | 23750 | 23750 | 1029 |
| 625 | 20241202 | 094600 | 966104200 | 23750 | 23750 | 23750 | 23750 | 346 |
| 626 | 20241202 | 094500 | 957886700 | 23750 | 23750 | 23750 | 23700 | 107 |
| 627 | 20241202 | 094400 | 955346950 | 23750 | 23750 | 23750 | 23750 | 95 |
| 628 | 20241202 | 094300 | 953090700 | 23750 | 23750 | 23800 | 23700 | 2335 |
| 629 | 20241202 | 094200 | 897634700 | 23750 | 23750 | 23800 | 23750 | 316 |
| 630 | 20241202 | 094100 | 890128750 | 23750 | 23750 | 23750 | 23750 | 927 |
| 631 | 20241202 | 094000 | 868112500 | 23700 | 23800 | 23800 | 23700 | 1509 |
| 632 | 20241202 | 093900 | 832279400 | 23800 | 23750 | 23800 | 23750 | 321 |
| 633 | 20241202 | 093800 | 824654400 | 23750 | 23750 | 23750 | 23750 | 157 |
| 634 | 20241202 | 093700 | 820925650 | 23750 | 23750 | 23750 | 23750 | 453 |
| 635 | 20241202 | 093600 | 810166900 | 23750 | 23800 | 23800 | 23750 | 3118 |
| 636 | 20241202 | 093500 | 735970000 | 23800 | 23800 | 23850 | 23800 | 3948 |
| 637 | 20241202 | 093400 | 642007550 | 23850 | 23850 | 23850 | 23850 | 51 |
| 638 | 20241202 | 093300 | 640791200 | 23850 | 23800 | 23850 | 23800 | 240 |
| 639 | 20241202 | 093200 | 635077850 | 23800 | 23900 | 23900 | 23800 | 1498 |
| 640 | 20241202 | 093100 | 599362650 | 23900 | 23900 | 23900 | 23850 | 283 |
| 641 | 20241202 | 093000 | 592611400 | 23900 | 23850 | 23900 | 23850 | 51 |
| 642 | 20241202 | 092900 | 591393600 | 23900 | 23950 | 23950 | 23800 | 257 |
| 643 | 20241202 | 092800 | 585264200 | 23900 | 23900 | 23900 | 23850 | 400 |
| 644 | 20241202 | 092700 | 575723800 | 23850 | 23900 | 23950 | 23850 | 646 |
| 645 | 20241202 | 092600 | 560285650 | 23900 | 23950 | 23950 | 23900 | 846 |
| 646 | 20241202 | 092500 | 540065800 | 23950 | 23950 | 23950 | 23950 | 184 |
| 647 | 20241202 | 092400 | 535659000 | 23950 | 23950 | 23950 | 23950 | 566 |
| 648 | 20241202 | 092300 | 522103300 | 23900 | 23950 | 23950 | 23900 | 173 |
| 649 | 20241202 | 092200 | 517967150 | 23950 | 23900 | 23950 | 23900 | 366 |
| 650 | 20241202 | 092100 | 509216650 | 23850 | 23900 | 23900 | 23850 | 87 |
| 651 | 20241202 | 092000 | 507139850 | 23900 | 23850 | 23900 | 23800 | 1245 |
| 652 | 20241202 | 091900 | 477504150 | 23850 | 23850 | 23900 | 23850 | 2966 |
| 653 | 20241202 | 091800 | 406630550 | 23850 | 23850 | 23900 | 23850 | 662 |
| 654 | 20241202 | 091700 | 390840600 | 23900 | 23850 | 23900 | 23850 | 69 |
| 655 | 20241202 | 091600 | 389193050 | 23850 | 23900 | 23950 | 23850 | 466 |
| 656 | 20241202 | 091500 | 378074200 | 23950 | 23900 | 23950 | 23900 | 90 |
| 657 | 20241202 | 091400 | 375922100 | 23900 | 23950 | 24000 | 23900 | 444 |
| 658 | 20241202 | 091300 | 365297150 | 23950 | 23850 | 23950 | 23850 | 268 |
| 659 | 20241202 | 091200 | 358891800 | 23850 | 23850 | 23900 | 23800 | 109 |
| 660 | 20241202 | 091100 | 356294500 | 23800 | 23900 | 23900 | 23800 | 796 |
| 661 | 20241202 | 091000 | 337304050 | 23900 | 23950 | 24000 | 23800 | 864 |
| 662 | 20241202 | 090900 | 316678450 | 24000 | 23950 | 24000 | 23900 | 288 |
| 663 | 20241202 | 090800 | 309781400 | 23900 | 24000 | 24000 | 23900 | 1142 |
| 664 | 20241202 | 090700 | 282435850 | 24000 | 24000 | 24000 | 24000 | 6 |
| 665 | 20241202 | 090600 | 282291850 | 24000 | 23950 | 24000 | 23950 | 299 |
| 666 | 20241202 | 090500 | 275129400 | 23950 | 24050 | 24100 | 23950 | 1579 |
| 667 | 20241202 | 090400 | 237261200 | 24050 | 24000 | 24100 | 24000 | 1546 |
| 668 | 20241202 | 090300 | 200080050 | 24000 | 24050 | 24050 | 24000 | 347 |
| 669 | 20241202 | 090200 | 191734750 | 24000 | 23950 | 24050 | 23950 | 1525 |
| 670 | 20241202 | 090100 | 155155350 | 23950 | 24000 | 24050 | 23950 | 922 |
| 671 | 20241202 | 090000 | 133031400 | 24000 | 23900 | 24100 | 23900 | 5523 |