39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 211700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 3 | 20241204 | 211600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20241204 | 211500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20241204 | 211400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20241204 | 211300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20241204 | 211200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20241204 | 211100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20241204 | 211000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20241204 | 210900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20241204 | 210800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20241204 | 210700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20241204 | 210600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20241204 | 210500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20241204 | 210400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20241204 | 210300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20241204 | 210200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20241204 | 210100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20241204 | 210000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20241204 | 205900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20241204 | 205800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20241204 | 205700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20241204 | 205600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20241204 | 205500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20241204 | 205400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20241204 | 205300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20241204 | 205200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20241204 | 205100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20241204 | 205000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20241204 | 204900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20241204 | 204800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20241204 | 204700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 33 | 20241204 | 204600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20241204 | 204500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20241204 | 204400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20241204 | 204300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20241204 | 204200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20241204 | 204100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20241204 | 204000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20241204 | 203900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20241204 | 203800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20241204 | 203700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20241204 | 203600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20241204 | 203500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20241204 | 203400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20241204 | 203300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20241204 | 203200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20241204 | 203100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20241204 | 203000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20241204 | 202900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20241204 | 202800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20241204 | 202700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20241204 | 202600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20241204 | 202500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20241204 | 202400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20241204 | 202300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20241204 | 202200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20241204 | 202100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20241204 | 202000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20241204 | 201900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20241204 | 201800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20241204 | 201700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 63 | 20241204 | 201600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20241204 | 201500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20241204 | 201400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20241204 | 201300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20241204 | 201200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20241204 | 201100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20241204 | 201000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20241204 | 200900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20241204 | 200800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20241204 | 200700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20241204 | 200600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20241204 | 200500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20241204 | 200400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20241204 | 200300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20241204 | 200200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20241204 | 200100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20241204 | 200000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20241204 | 195900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20241204 | 195800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20241204 | 195700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20241204 | 195600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20241204 | 195500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20241204 | 195400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20241204 | 195300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20241204 | 195200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20241204 | 195100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20241204 | 195000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20241204 | 194900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20241204 | 194800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20241204 | 194700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 93 | 20241204 | 194600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20241204 | 194500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20241204 | 194400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20241204 | 194300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20241204 | 194200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20241204 | 194100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20241204 | 194000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20241204 | 193900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20241204 | 193800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20241204 | 193700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20241204 | 193600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20241204 | 193500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20241204 | 193400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20241204 | 193300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20241204 | 193200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20241204 | 193100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20241204 | 193000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20241204 | 192900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20241204 | 192800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20241204 | 192700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20241204 | 192600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20241204 | 192500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20241204 | 192400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20241204 | 192300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20241204 | 192200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20241204 | 192100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20241204 | 192000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20241204 | 191900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20241204 | 191800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20241204 | 191700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 123 | 20241204 | 191600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20241204 | 191500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20241204 | 191400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20241204 | 191300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20241204 | 191200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20241204 | 191100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20241204 | 191000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20241204 | 190900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20241204 | 190800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20241204 | 190700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20241204 | 190600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20241204 | 190500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20241204 | 190400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20241204 | 190300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20241204 | 190200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20241204 | 190100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20241204 | 190000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20241204 | 185900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20241204 | 185800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20241204 | 185700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20241204 | 185600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20241204 | 185500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20241204 | 185400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20241204 | 185300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20241204 | 185200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20241204 | 185100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20241204 | 185000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20241204 | 184900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20241204 | 184800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20241204 | 184700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 153 | 20241204 | 184600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20241204 | 184500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20241204 | 184400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20241204 | 184300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20241204 | 184200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20241204 | 184100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20241204 | 184000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20241204 | 183900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20241204 | 183800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20241204 | 183700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20241204 | 183600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20241204 | 183500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20241204 | 183400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20241204 | 183300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20241204 | 183200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20241204 | 183100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20241204 | 183000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20241204 | 182900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20241204 | 182800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20241204 | 182700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20241204 | 182600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20241204 | 182500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20241204 | 182400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20241204 | 182300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20241204 | 182200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20241204 | 182100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20241204 | 182000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20241204 | 181900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20241204 | 181800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20241204 | 181700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 183 | 20241204 | 181600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20241204 | 181500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20241204 | 181400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20241204 | 181300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20241204 | 181200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20241204 | 181100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20241204 | 181000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20241204 | 180900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20241204 | 180800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20241204 | 180700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20241204 | 180600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20241204 | 180500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20241204 | 180400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20241204 | 180300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20241204 | 180200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20241204 | 180100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20241204 | 180000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20241204 | 175900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20241204 | 175800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20241204 | 175700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20241204 | 175600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20241204 | 175500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20241204 | 175400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20241204 | 175300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20241204 | 175200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20241204 | 175100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20241204 | 175000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20241204 | 174900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20241204 | 174800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20241204 | 174700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 213 | 20241204 | 174600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20241204 | 174500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20241204 | 174400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20241204 | 174300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20241204 | 174200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20241204 | 174100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20241204 | 174000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20241204 | 173900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20241204 | 173800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20241204 | 173700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20241204 | 173600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20241204 | 173500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20241204 | 173400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20241204 | 173300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20241204 | 173200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20241204 | 173100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20241204 | 173000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20241204 | 172900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20241204 | 172800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20241204 | 172700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20241204 | 172600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20241204 | 172500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20241204 | 172400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20241204 | 172300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20241204 | 172200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20241204 | 172100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20241204 | 172000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20241204 | 171900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20241204 | 171800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20241204 | 171700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 243 | 20241204 | 171600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20241204 | 171500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20241204 | 171400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20241204 | 171300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20241204 | 171200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20241204 | 171100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20241204 | 171000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20241204 | 170900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20241204 | 170800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20241204 | 170700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20241204 | 170600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20241204 | 170500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20241204 | 170400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20241204 | 170300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20241204 | 170200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20241204 | 170100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20241204 | 170000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20241204 | 165900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20241204 | 165800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20241204 | 165700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 263 | 20241204 | 165600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 264 | 20241204 | 165500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 265 | 20241204 | 165400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 266 | 20241204 | 165300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 267 | 20241204 | 165200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 268 | 20241204 | 165100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20241204 | 165000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 270 | 20241204 | 164900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 271 | 20241204 | 164800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 272 | 20241204 | 164700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 273 | 20241204 | 164600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 274 | 20241204 | 164500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 275 | 20241204 | 164400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 276 | 20241204 | 164300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 277 | 20241204 | 164200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 278 | 20241204 | 164100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 279 | 20241204 | 164000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 280 | 20241204 | 163900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 281 | 20241204 | 163800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 282 | 20241204 | 163700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 283 | 20241204 | 163600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 284 | 20241204 | 163500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 285 | 20241204 | 163400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 286 | 20241204 | 163300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 287 | 20241204 | 163200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 288 | 20241204 | 163100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 289 | 20241204 | 163000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 290 | 20241204 | 162900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 291 | 20241204 | 162800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 292 | 20241204 | 162700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 293 | 20241204 | 162600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 294 | 20241204 | 162500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 295 | 20241204 | 162400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 296 | 20241204 | 162300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 297 | 20241204 | 162200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 298 | 20241204 | 162100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 299 | 20241204 | 162000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 300 | 20241204 | 161900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 301 | 20241204 | 161800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 302 | 20241204 | 161700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 303 | 20241204 | 161600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 304 | 20241204 | 161500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 305 | 20241204 | 161400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 306 | 20241204 | 161300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 307 | 20241204 | 161200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 308 | 20241204 | 161100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 309 | 20241204 | 161000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 310 | 20241204 | 160900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 311 | 20241204 | 160800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 312 | 20241204 | 160700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 313 | 20241204 | 160600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 314 | 20241204 | 160500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 315 | 20241204 | 160400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 316 | 20241204 | 160300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 317 | 20241204 | 160200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 318 | 20241204 | 160100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 319 | 20241204 | 160000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 320 | 20241204 | 155900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 321 | 20241204 | 155800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 322 | 20241204 | 155700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 323 | 20241204 | 155600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 324 | 20241204 | 155500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 325 | 20241204 | 155400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 326 | 20241204 | 155300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 327 | 20241204 | 155200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 328 | 20241204 | 155100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 329 | 20241204 | 155000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 330 | 20241204 | 154900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 331 | 20241204 | 154800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 332 | 20241204 | 154700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 333 | 20241204 | 154600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 334 | 20241204 | 154500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 335 | 20241204 | 154400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 336 | 20241204 | 154300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 337 | 20241204 | 154200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 338 | 20241204 | 154100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 339 | 20241204 | 154000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 340 | 20241204 | 153900 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 341 | 20241204 | 153800 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 342 | 20241204 | 153700 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 343 | 20241204 | 153600 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 344 | 20241204 | 153500 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 345 | 20241204 | 153400 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 346 | 20241204 | 153300 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 347 | 20241204 | 153200 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 348 | 20241204 | 153100 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 349 | 20241204 | 153000 | 9946767800 | 32350 | 32350 | 32350 | 32350 | 2462 |
| 350 | 20241204 | 152900 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 351 | 20241204 | 152800 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 352 | 20241204 | 152700 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 353 | 20241204 | 152600 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 354 | 20241204 | 152500 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 355 | 20241204 | 152400 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 356 | 20241204 | 152300 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 357 | 20241204 | 152200 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 358 | 20241204 | 152100 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 359 | 20241204 | 152000 | 9867122100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 360 | 20241204 | 151900 | 9867122100 | 32400 | 32400 | 32450 | 32350 | 522 |
| 361 | 20241204 | 151800 | 9850208650 | 32450 | 32400 | 32450 | 32400 | 312 |
| 362 | 20241204 | 151700 | 9840086500 | 32400 | 32400 | 32450 | 32400 | 340 |
| 363 | 20241204 | 151600 | 9829069750 | 32400 | 32450 | 32450 | 32400 | 238 |
| 364 | 20241204 | 151500 | 9821351150 | 32450 | 32400 | 32500 | 32350 | 675 |
| 365 | 20241204 | 151400 | 9799462900 | 32400 | 32500 | 32500 | 32400 | 868 |
| 366 | 20241204 | 151300 | 9771325000 | 32450 | 32450 | 32600 | 32400 | 349 |
| 367 | 20241204 | 151200 | 9759989150 | 32400 | 32400 | 32450 | 32400 | 68 |
| 368 | 20241204 | 151100 | 9757783950 | 32400 | 32400 | 32400 | 32400 | 210 |
| 369 | 20241204 | 151000 | 9750979950 | 32400 | 32450 | 32450 | 32400 | 701 |
| 370 | 20241204 | 150900 | 9728250800 | 32400 | 32400 | 32450 | 32400 | 150 |
| 371 | 20241204 | 150800 | 9723390750 | 32400 | 32400 | 32450 | 32400 | 765 |
| 372 | 20241204 | 150700 | 9698601000 | 32400 | 32400 | 32450 | 32400 | 43 |
| 373 | 20241204 | 150600 | 9697207550 | 32400 | 32400 | 32400 | 32400 | 64 |
| 374 | 20241204 | 150500 | 9695133950 | 32400 | 32400 | 32450 | 32400 | 216 |
| 375 | 20241204 | 150400 | 9688131600 | 32400 | 32350 | 32450 | 32350 | 96 |
| 376 | 20241204 | 150300 | 9685021350 | 32400 | 32450 | 32450 | 32400 | 435 |
| 377 | 20241204 | 150200 | 9670918000 | 32450 | 32400 | 32450 | 32400 | 251 |
| 378 | 20241204 | 150100 | 9662785500 | 32400 | 32450 | 32450 | 32400 | 296 |
| 379 | 20241204 | 150000 | 9653195050 | 32450 | 32450 | 32450 | 32450 | 37 |
| 380 | 20241204 | 145900 | 9651994400 | 32400 | 32450 | 32450 | 32400 | 248 |
| 381 | 20241204 | 145800 | 9643951000 | 32450 | 32400 | 32450 | 32400 | 959 |
| 382 | 20241204 | 145700 | 9612865350 | 32400 | 32350 | 32450 | 32350 | 584 |
| 383 | 20241204 | 145600 | 9593967000 | 32400 | 32350 | 32400 | 32350 | 319 |
| 384 | 20241204 | 145500 | 9583633850 | 32350 | 32400 | 32400 | 32250 | 530 |
| 385 | 20241204 | 145400 | 9566510250 | 32400 | 32400 | 32400 | 32350 | 257 |
| 386 | 20241204 | 145300 | 9558191950 | 32350 | 32400 | 32400 | 32350 | 785 |
| 387 | 20241204 | 145200 | 9532783450 | 32450 | 32400 | 32450 | 32400 | 963 |
| 388 | 20241204 | 145100 | 9501580450 | 32400 | 32350 | 32400 | 32350 | 100 |
| 389 | 20241204 | 145000 | 9498340850 | 32350 | 32450 | 32450 | 32350 | 660 |
| 390 | 20241204 | 144900 | 9476968850 | 32450 | 32450 | 32450 | 32450 | 101 |
| 391 | 20241204 | 144800 | 9473691400 | 32500 | 32550 | 32600 | 32500 | 1393 |
| 392 | 20241204 | 144700 | 9428394600 | 32600 | 32600 | 32600 | 32600 | 260 |
| 393 | 20241204 | 144600 | 9419918600 | 32600 | 32550 | 32600 | 32550 | 274 |
| 394 | 20241204 | 144500 | 9410991750 | 32550 | 32550 | 32550 | 32500 | 279 |
| 395 | 20241204 | 144400 | 9401917750 | 32550 | 32500 | 32550 | 32500 | 75 |
| 396 | 20241204 | 144300 | 9399479500 | 32550 | 32550 | 32550 | 32500 | 173 |
| 397 | 20241204 | 144200 | 9393853850 | 32550 | 32550 | 32550 | 32550 | 84 |
| 398 | 20241204 | 144100 | 9391119650 | 32550 | 32550 | 32550 | 32550 | 534 |
| 399 | 20241204 | 144000 | 9373737950 | 32550 | 32550 | 32600 | 32550 | 486 |
| 400 | 20241204 | 143900 | 9357901850 | 32550 | 32500 | 32550 | 32500 | 196 |
| 401 | 20241204 | 143800 | 9351529550 | 32500 | 32550 | 32550 | 32500 | 372 |
| 402 | 20241204 | 143700 | 9339433950 | 32550 | 32350 | 32550 | 32350 | 810 |
| 403 | 20241204 | 143600 | 9313191000 | 32400 | 32450 | 32450 | 32400 | 554 |
| 404 | 20241204 | 143500 | 9295237800 | 32450 | 32550 | 32550 | 32450 | 1242 |
| 405 | 20241204 | 143400 | 9254873400 | 32600 | 32650 | 32650 | 32600 | 280 |
| 406 | 20241204 | 143300 | 9245742400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 407 | 20241204 | 143200 | 9245742400 | 32550 | 32600 | 32700 | 32550 | 2453 |
| 408 | 20241204 | 143100 | 9165623800 | 32700 | 32600 | 32700 | 32600 | 261 |
| 409 | 20241204 | 143000 | 9157105400 | 32600 | 32550 | 32600 | 32500 | 428 |
| 410 | 20241204 | 142900 | 9143170200 | 32550 | 32550 | 32550 | 32550 | 203 |
| 411 | 20241204 | 142800 | 9136562550 | 32550 | 32550 | 32550 | 32550 | 256 |
| 412 | 20241204 | 142700 | 9128229750 | 32550 | 32400 | 32550 | 32400 | 718 |
| 413 | 20241204 | 142600 | 9104919700 | 32350 | 32400 | 32400 | 32350 | 72 |
| 414 | 20241204 | 142500 | 9102586950 | 32400 | 32400 | 32400 | 32350 | 77 |
| 415 | 20241204 | 142400 | 9100093350 | 32350 | 32350 | 32400 | 32350 | 179 |
| 416 | 20241204 | 142300 | 9094302450 | 32350 | 32350 | 32350 | 32350 | 605 |
| 417 | 20241204 | 142200 | 9074730700 | 32350 | 32350 | 32350 | 32350 | 248 |
| 418 | 20241204 | 142100 | 9066707900 | 32300 | 32300 | 32300 | 32300 | 150 |
| 419 | 20241204 | 142000 | 9061862900 | 32300 | 32300 | 32300 | 32300 | 553 |
| 420 | 20241204 | 141900 | 9044001000 | 32300 | 32400 | 32400 | 32300 | 564 |
| 421 | 20241204 | 141800 | 9025757400 | 32300 | 32200 | 32300 | 32200 | 808 |
| 422 | 20241204 | 141700 | 8999713000 | 32250 | 32250 | 32250 | 32200 | 244 |
| 423 | 20241204 | 141600 | 8991849800 | 32200 | 32150 | 32200 | 32100 | 762 |
| 424 | 20241204 | 141500 | 8967361600 | 32150 | 32250 | 32300 | 32100 | 1489 |
| 425 | 20241204 | 141400 | 8919426350 | 32300 | 32350 | 32350 | 32300 | 1993 |
| 426 | 20241204 | 141300 | 8854979350 | 32350 | 32350 | 32400 | 32350 | 566 |
| 427 | 20241204 | 141200 | 8836667500 | 32400 | 32350 | 32400 | 32350 | 519 |
| 428 | 20241204 | 141100 | 8819877800 | 32400 | 32400 | 32400 | 32350 | 235 |
| 429 | 20241204 | 141000 | 8812273900 | 32350 | 32350 | 32350 | 32350 | 1 |
| 430 | 20241204 | 140900 | 8812241550 | 32450 | 32450 | 32450 | 32350 | 3048 |
| 431 | 20241204 | 140800 | 8713607050 | 32450 | 32450 | 32450 | 32450 | 225 |
| 432 | 20241204 | 140700 | 8706305800 | 32450 | 32450 | 32450 | 32450 | 150 |
| 433 | 20241204 | 140600 | 8701438300 | 32500 | 32450 | 32550 | 32450 | 168 |
| 434 | 20241204 | 140500 | 8695982300 | 32450 | 32500 | 32550 | 32450 | 334 |
| 435 | 20241204 | 140400 | 8685130450 | 32500 | 32450 | 32500 | 32450 | 352 |
| 436 | 20241204 | 140300 | 8673707500 | 32450 | 32450 | 32450 | 32400 | 728 |
| 437 | 20241204 | 140200 | 8650105300 | 32450 | 32500 | 32500 | 32450 | 195 |
| 438 | 20241204 | 140100 | 8643777150 | 32500 | 32450 | 32500 | 32450 | 55 |
| 439 | 20241204 | 140000 | 8641992150 | 32450 | 32500 | 32500 | 32450 | 149 |
| 440 | 20241204 | 135900 | 8637154750 | 32500 | 32550 | 32550 | 32500 | 67 |
| 441 | 20241204 | 135800 | 8634975650 | 32500 | 32550 | 32550 | 32500 | 457 |
| 442 | 20241204 | 135700 | 8620123100 | 32550 | 32550 | 32550 | 32500 | 312 |
| 443 | 20241204 | 135600 | 8609982500 | 32550 | 32550 | 32550 | 32550 | 98 |
| 444 | 20241204 | 135500 | 8606792600 | 32500 | 32500 | 32500 | 32500 | 1 |
| 445 | 20241204 | 135400 | 8606760100 | 32550 | 32500 | 32600 | 32500 | 87 |
| 446 | 20241204 | 135300 | 8603929750 | 32500 | 32500 | 32550 | 32500 | 21 |
| 447 | 20241204 | 135200 | 8603246750 | 32500 | 32500 | 32500 | 32500 | 280 |
| 448 | 20241204 | 135100 | 8594146750 | 32500 | 32500 | 32500 | 32450 | 543 |
| 449 | 20241204 | 135000 | 8576510950 | 32500 | 32550 | 32550 | 32500 | 503 |
| 450 | 20241204 | 134900 | 8560159550 | 32550 | 32550 | 32550 | 32550 | 204 |
| 451 | 20241204 | 134800 | 8553519350 | 32700 | 32600 | 32700 | 32550 | 859 |
| 452 | 20241204 | 134700 | 8525532650 | 32600 | 32600 | 32750 | 32600 | 756 |
| 453 | 20241204 | 134600 | 8500847750 | 32650 | 32700 | 32700 | 32650 | 160 |
| 454 | 20241204 | 134500 | 8495621500 | 32700 | 32750 | 32750 | 32600 | 174 |
| 455 | 20241204 | 134400 | 8489935800 | 32750 | 32600 | 32750 | 32600 | 1085 |
| 456 | 20241204 | 134300 | 8454500250 | 32600 | 32550 | 32600 | 32550 | 193 |
| 457 | 20241204 | 134200 | 8448214200 | 32550 | 32600 | 32600 | 32550 | 923 |
| 458 | 20241204 | 134100 | 8418169550 | 32600 | 32650 | 32650 | 32600 | 479 |
| 459 | 20241204 | 134000 | 8402551300 | 32650 | 32650 | 32650 | 32650 | 155 |
| 460 | 20241204 | 133900 | 8397490550 | 32650 | 32650 | 32750 | 32650 | 234 |
| 461 | 20241204 | 133800 | 8389850050 | 32650 | 32750 | 32750 | 32650 | 525 |
| 462 | 20241204 | 133700 | 8372695650 | 32750 | 32800 | 32800 | 32750 | 269 |
| 463 | 20241204 | 133600 | 8363879150 | 32800 | 32850 | 32850 | 32800 | 1150 |
| 464 | 20241204 | 133500 | 8326147900 | 32850 | 33050 | 33050 | 32850 | 640 |
| 465 | 20241204 | 133400 | 8305058650 | 33050 | 33150 | 33250 | 33050 | 2027 |
| 466 | 20241204 | 133300 | 8237810350 | 33100 | 32950 | 33200 | 32950 | 1673 |
| 467 | 20241204 | 133200 | 8182452750 | 32900 | 33250 | 33350 | 32800 | 2634 |
| 468 | 20241204 | 133100 | 8095260150 | 33250 | 32700 | 33350 | 32700 | 3806 |
| 469 | 20241204 | 133000 | 7969195550 | 32700 | 32750 | 32750 | 32700 | 145 |
| 470 | 20241204 | 132900 | 7964452550 | 32750 | 32750 | 32750 | 32750 | 68 |
| 471 | 20241204 | 132800 | 7962225550 | 32750 | 32750 | 32750 | 32750 | 5 |
| 472 | 20241204 | 132700 | 7962061800 | 32750 | 32700 | 32750 | 32700 | 84 |
| 473 | 20241204 | 132600 | 7959313250 | 32700 | 32700 | 32700 | 32700 | 231 |
| 474 | 20241204 | 132500 | 7951759550 | 32700 | 32750 | 32750 | 32700 | 129 |
| 475 | 20241204 | 132400 | 7947536250 | 32750 | 32650 | 32750 | 32650 | 246 |
| 476 | 20241204 | 132300 | 7939491300 | 32700 | 32750 | 32800 | 32700 | 571 |
| 477 | 20241204 | 132200 | 7920801000 | 32750 | 32750 | 32750 | 32750 | 5 |
| 478 | 20241204 | 132100 | 7920637250 | 32800 | 32800 | 32800 | 32800 | 376 |
| 479 | 20241204 | 132000 | 7908304450 | 32850 | 32950 | 32950 | 32850 | 1415 |
| 480 | 20241204 | 131900 | 7861707100 | 32950 | 33000 | 33000 | 32950 | 129 |
| 481 | 20241204 | 131800 | 7857450200 | 33050 | 33000 | 33050 | 33000 | 35 |
| 482 | 20241204 | 131700 | 7856294700 | 33000 | 33000 | 33000 | 33000 | 30 |
| 483 | 20241204 | 131600 | 7855304700 | 33000 | 33000 | 33050 | 33000 | 561 |
| 484 | 20241204 | 131500 | 7836791650 | 32950 | 33000 | 33050 | 32950 | 403 |
| 485 | 20241204 | 131400 | 7823501100 | 33000 | 33000 | 33000 | 33000 | 11 |
| 486 | 20241204 | 131300 | 7823138100 | 33000 | 33000 | 33050 | 33000 | 230 |
| 487 | 20241204 | 131200 | 7815548000 | 33000 | 33100 | 33100 | 33000 | 419 |
| 488 | 20241204 | 131100 | 7801692600 | 33100 | 33100 | 33100 | 33050 | 57 |
| 489 | 20241204 | 131000 | 7799806400 | 33100 | 33100 | 33100 | 33100 | 12 |
| 490 | 20241204 | 130900 | 7799409200 | 33100 | 33100 | 33150 | 33100 | 1103 |
| 491 | 20241204 | 130800 | 7762895350 | 33150 | 33300 | 33300 | 33150 | 782 |
| 492 | 20241204 | 130700 | 7736928100 | 33300 | 33300 | 33300 | 33300 | 8 |
| 493 | 20241204 | 130600 | 7736661700 | 33250 | 33300 | 33300 | 33250 | 8 |
| 494 | 20241204 | 130500 | 7736395350 | 33250 | 33300 | 33300 | 33250 | 122 |
| 495 | 20241204 | 130400 | 7732338800 | 33250 | 33250 | 33250 | 33250 | 30 |
| 496 | 20241204 | 130300 | 7731341300 | 33250 | 33250 | 33250 | 33200 | 64 |
| 497 | 20241204 | 130200 | 7729213800 | 33250 | 33250 | 33250 | 33250 | 12 |
| 498 | 20241204 | 130100 | 7728814800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 499 | 20241204 | 130000 | 7728814800 | 33200 | 33200 | 33200 | 33150 | 423 |
| 500 | 20241204 | 125900 | 7714771500 | 33200 | 33200 | 33200 | 33200 | 585 |
| 501 | 20241204 | 125800 | 7695349500 | 33200 | 33150 | 33300 | 33150 | 509 |
| 502 | 20241204 | 125700 | 7678419750 | 33200 | 33150 | 33250 | 33150 | 1281 |
| 503 | 20241204 | 125600 | 7635846700 | 33050 | 33000 | 33050 | 33000 | 216 |
| 504 | 20241204 | 125500 | 7628712950 | 33000 | 33050 | 33050 | 33000 | 203 |
| 505 | 20241204 | 125400 | 7622004150 | 33050 | 33100 | 33100 | 33050 | 331 |
| 506 | 20241204 | 125300 | 7611048400 | 33150 | 33250 | 33250 | 33150 | 1484 |
| 507 | 20241204 | 125200 | 7561797400 | 33250 | 33200 | 33300 | 33200 | 961 |
| 508 | 20241204 | 125100 | 7529844400 | 33200 | 33200 | 33200 | 33200 | 891 |
| 509 | 20241204 | 125000 | 7500263200 | 33150 | 33200 | 33250 | 33150 | 598 |
| 510 | 20241204 | 124900 | 7480408000 | 33200 | 33100 | 33200 | 33100 | 566 |
| 511 | 20241204 | 124800 | 7461633450 | 33100 | 33000 | 33100 | 33000 | 275 |
| 512 | 20241204 | 124700 | 7452538950 | 33000 | 32950 | 33000 | 32950 | 225 |
| 513 | 20241204 | 124600 | 7445123750 | 32950 | 32950 | 33100 | 32950 | 987 |
| 514 | 20241204 | 124500 | 7412583550 | 32950 | 32900 | 32950 | 32900 | 323 |
| 515 | 20241204 | 124400 | 7401943900 | 32900 | 32850 | 32900 | 32850 | 345 |
| 516 | 20241204 | 124300 | 7390603750 | 32850 | 32850 | 32900 | 32850 | 143 |
| 517 | 20241204 | 124200 | 7385906000 | 32800 | 32800 | 32850 | 32800 | 308 |
| 518 | 20241204 | 124100 | 7375793450 | 32800 | 32750 | 32800 | 32750 | 602 |
| 519 | 20241204 | 124000 | 7356068150 | 32700 | 32700 | 32700 | 32700 | 99 |
| 520 | 20241204 | 123900 | 7352830850 | 32700 | 32650 | 32700 | 32650 | 30 |
| 521 | 20241204 | 123800 | 7351849950 | 32650 | 32700 | 32700 | 32600 | 536 |
| 522 | 20241204 | 123700 | 7334348350 | 32700 | 32600 | 32700 | 32600 | 189 |
| 523 | 20241204 | 123600 | 7328178900 | 32650 | 32700 | 32700 | 32650 | 21 |
| 524 | 20241204 | 123500 | 7327492700 | 32600 | 32600 | 32600 | 32600 | 260 |
| 525 | 20241204 | 123400 | 7319016700 | 32650 | 32650 | 32700 | 32650 | 220 |
| 526 | 20241204 | 123300 | 7311833600 | 32700 | 32600 | 32700 | 32600 | 242 |
| 527 | 20241204 | 123200 | 7303929200 | 32600 | 32600 | 32700 | 32550 | 390 |
| 528 | 20241204 | 123100 | 7291204450 | 32600 | 32600 | 32600 | 32600 | 48 |
| 529 | 20241204 | 123000 | 7289639650 | 32550 | 32550 | 32550 | 32550 | 30 |
| 530 | 20241204 | 122900 | 7288663150 | 32550 | 32550 | 32550 | 32500 | 380 |
| 531 | 20241204 | 122800 | 7276303550 | 32500 | 32500 | 32500 | 32500 | 111 |
| 532 | 20241204 | 122700 | 7272696050 | 32500 | 32450 | 32500 | 32450 | 135 |
| 533 | 20241204 | 122600 | 7268315050 | 32400 | 32400 | 32400 | 32400 | 1 |
| 534 | 20241204 | 122500 | 7268282650 | 32400 | 32400 | 32400 | 32400 | 126 |
| 535 | 20241204 | 122400 | 7264200250 | 32450 | 32450 | 32450 | 32450 | 16 |
| 536 | 20241204 | 122300 | 7263681050 | 32400 | 32400 | 32400 | 32400 | 61 |
| 537 | 20241204 | 122200 | 7261704650 | 32400 | 32400 | 32400 | 32400 | 6 |
| 538 | 20241204 | 122100 | 7261510250 | 32400 | 32450 | 32500 | 32400 | 78 |
| 539 | 20241204 | 122000 | 7258982450 | 32400 | 32400 | 32400 | 32400 | 13 |
| 540 | 20241204 | 121900 | 7258561250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 541 | 20241204 | 121800 | 7258561250 | 32300 | 32450 | 32450 | 32300 | 911 |
| 542 | 20241204 | 121700 | 7229024200 | 32450 | 32400 | 32450 | 32300 | 461 |
| 543 | 20241204 | 121600 | 7214097650 | 32350 | 32350 | 32350 | 32350 | 69 |
| 544 | 20241204 | 121500 | 7211865500 | 32350 | 32500 | 32500 | 32350 | 869 |
| 545 | 20241204 | 121400 | 7183728350 | 32500 | 32400 | 32500 | 32400 | 1234 |
| 546 | 20241204 | 121300 | 7143727950 | 32400 | 32400 | 32400 | 32400 | 214 |
| 547 | 20241204 | 121200 | 7136794350 | 32400 | 32400 | 32400 | 32400 | 193 |
| 548 | 20241204 | 121100 | 7130541150 | 32400 | 32400 | 32450 | 32400 | 47 |
| 549 | 20241204 | 121000 | 7129018300 | 32400 | 32400 | 32400 | 32400 | 3 |
| 550 | 20241204 | 120900 | 7128921100 | 32450 | 32450 | 32450 | 32450 | 101 |
| 551 | 20241204 | 120800 | 7125643650 | 32350 | 32350 | 32350 | 32350 | 182 |
| 552 | 20241204 | 120700 | 7119755950 | 32350 | 32350 | 32350 | 32350 | 150 |
| 553 | 20241204 | 120600 | 7114903450 | 32350 | 32350 | 32350 | 32350 | 150 |
| 554 | 20241204 | 120500 | 7110050950 | 32350 | 32400 | 32450 | 32350 | 269 |
| 555 | 20241204 | 120400 | 7101335800 | 32500 | 32500 | 32500 | 32450 | 404 |
| 556 | 20241204 | 120300 | 7088220000 | 32500 | 32450 | 32500 | 32450 | 362 |
| 557 | 20241204 | 120200 | 7076466300 | 32450 | 32500 | 32500 | 32450 | 75 |
| 558 | 20241204 | 120100 | 7074031850 | 32500 | 32500 | 32500 | 32500 | 25 |
| 559 | 20241204 | 120000 | 7073219350 | 32550 | 32550 | 32550 | 32550 | 15 |
| 560 | 20241204 | 115900 | 7072731100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 561 | 20241204 | 115800 | 7072731100 | 32350 | 32350 | 32350 | 32350 | 1 |
| 562 | 20241204 | 115700 | 7072698750 | 32350 | 32350 | 32350 | 32350 | 3 |
| 563 | 20241204 | 115600 | 7072601700 | 32350 | 32350 | 32350 | 32350 | 11 |
| 564 | 20241204 | 115500 | 7072245850 | 32350 | 32500 | 32500 | 32350 | 544 |
| 565 | 20241204 | 115400 | 7054611600 | 32500 | 32500 | 32650 | 32500 | 335 |
| 566 | 20241204 | 115300 | 7043721100 | 32500 | 32600 | 32650 | 32500 | 429 |
| 567 | 20241204 | 115200 | 7029755300 | 32650 | 32500 | 32650 | 32500 | 351 |
| 568 | 20241204 | 115100 | 7018332800 | 32500 | 32450 | 32500 | 32450 | 442 |
| 569 | 20241204 | 115000 | 7003987250 | 32500 | 32450 | 32500 | 32400 | 76 |
| 570 | 20241204 | 114900 | 7001519950 | 32400 | 32400 | 32400 | 32400 | 141 |
| 571 | 20241204 | 114800 | 6996951550 | 32400 | 32300 | 32400 | 32300 | 112 |
| 572 | 20241204 | 114700 | 6993323750 | 32300 | 32200 | 32300 | 32200 | 277 |
| 573 | 20241204 | 114600 | 6984376750 | 32200 | 32300 | 32300 | 32200 | 34 |
| 574 | 20241204 | 114500 | 6983281350 | 32300 | 32200 | 32300 | 32200 | 102 |
| 575 | 20241204 | 114400 | 6979988150 | 32200 | 32200 | 32200 | 32150 | 442 |
| 576 | 20241204 | 114300 | 6965764500 | 32200 | 32250 | 32250 | 32200 | 383 |
| 577 | 20241204 | 114200 | 6953417800 | 32200 | 32200 | 32200 | 32200 | 201 |
| 578 | 20241204 | 114100 | 6946945600 | 32150 | 32150 | 32200 | 32150 | 456 |
| 579 | 20241204 | 114000 | 6932280050 | 32150 | 32100 | 32150 | 32100 | 65 |
| 580 | 20241204 | 113900 | 6930191950 | 32100 | 32100 | 32100 | 32100 | 118 |
| 581 | 20241204 | 113800 | 6926404150 | 32100 | 32150 | 32150 | 32050 | 460 |
| 582 | 20241204 | 113700 | 6911634850 | 32150 | 32200 | 32200 | 32150 | 23 |
| 583 | 20241204 | 113600 | 6910894350 | 32200 | 32050 | 32200 | 32050 | 878 |
| 584 | 20241204 | 113500 | 6882703900 | 32100 | 32100 | 32100 | 32050 | 882 |
| 585 | 20241204 | 113400 | 6854427700 | 32100 | 32050 | 32100 | 32050 | 532 |
| 586 | 20241204 | 113300 | 6837351300 | 32050 | 32150 | 32150 | 32050 | 590 |
| 587 | 20241204 | 113200 | 6818418700 | 32200 | 32200 | 32200 | 32100 | 55 |
| 588 | 20241204 | 113100 | 6816652800 | 32200 | 32300 | 32300 | 32150 | 1660 |
| 589 | 20241204 | 113000 | 6763234350 | 32300 | 32250 | 32300 | 32200 | 618 |
| 590 | 20241204 | 112900 | 6743309200 | 32250 | 32300 | 32300 | 32200 | 17 |
| 591 | 20241204 | 112800 | 6742760700 | 32200 | 32250 | 32300 | 32200 | 741 |
| 592 | 20241204 | 112700 | 6718883450 | 32300 | 32350 | 32350 | 32300 | 263 |
| 593 | 20241204 | 112600 | 6710384800 | 32350 | 32350 | 32350 | 32300 | 326 |
| 594 | 20241204 | 112500 | 6699843700 | 32350 | 32400 | 32400 | 32350 | 175 |
| 595 | 20241204 | 112400 | 6694182300 | 32300 | 32350 | 32350 | 32250 | 135 |
| 596 | 20241204 | 112300 | 6689820400 | 32250 | 32250 | 32250 | 32250 | 615 |
| 597 | 20241204 | 112200 | 6669986650 | 32300 | 32350 | 32350 | 32250 | 1594 |
| 598 | 20241204 | 112100 | 6618478050 | 32350 | 32500 | 32500 | 32350 | 1132 |
| 599 | 20241204 | 112000 | 6581763950 | 32500 | 32500 | 32500 | 32500 | 28 |
| 600 | 20241204 | 111900 | 6580853950 | 32450 | 32400 | 32450 | 32400 | 239 |
| 601 | 20241204 | 111800 | 6573102750 | 32400 | 32350 | 32400 | 32350 | 440 |
| 602 | 20241204 | 111700 | 6558865050 | 32350 | 32350 | 32350 | 32300 | 100 |
| 603 | 20241204 | 111600 | 6555630300 | 32400 | 32400 | 32450 | 32350 | 2697 |
| 604 | 20241204 | 111500 | 6468258000 | 32450 | 32450 | 32450 | 32400 | 512 |
| 605 | 20241204 | 111400 | 6451654350 | 32400 | 32400 | 32550 | 32400 | 818 |
| 606 | 20241204 | 111300 | 6425137000 | 32350 | 32400 | 32400 | 32350 | 86 |
| 607 | 20241204 | 111200 | 6422354550 | 32400 | 32450 | 32450 | 32400 | 1041 |
| 608 | 20241204 | 111100 | 6388577050 | 32400 | 32400 | 32400 | 32400 | 50 |
| 609 | 20241204 | 111000 | 6386957050 | 32400 | 32400 | 32500 | 32350 | 830 |
| 610 | 20241204 | 110900 | 6360019650 | 32350 | 32300 | 32350 | 32300 | 10 |
| 611 | 20241204 | 110800 | 6359696400 | 32350 | 32400 | 32400 | 32300 | 689 |
| 612 | 20241204 | 110700 | 6337433600 | 32400 | 32300 | 32400 | 32300 | 840 |
| 613 | 20241204 | 110600 | 6310277350 | 32300 | 32300 | 32350 | 32300 | 705 |
| 614 | 20241204 | 110500 | 6287505100 | 32350 | 32350 | 32350 | 32300 | 792 |
| 615 | 20241204 | 110400 | 6261885400 | 32350 | 32350 | 32400 | 32300 | 1115 |
| 616 | 20241204 | 110300 | 6225838750 | 32400 | 32400 | 32500 | 32250 | 1667 |
| 617 | 20241204 | 110200 | 6171974500 | 32400 | 32400 | 32450 | 32300 | 1430 |
| 618 | 20241204 | 110100 | 6125684550 | 32500 | 32600 | 32600 | 32450 | 3393 |
| 619 | 20241204 | 110000 | 6015376250 | 32550 | 32600 | 32600 | 32550 | 108 |
| 620 | 20241204 | 105900 | 6011860450 | 32600 | 32550 | 32600 | 32550 | 108 |
| 621 | 20241204 | 105800 | 6008342550 | 32550 | 32650 | 32700 | 32550 | 1738 |
| 622 | 20241204 | 105700 | 5951624350 | 32700 | 32700 | 32750 | 32700 | 1269 |
| 623 | 20241204 | 105600 | 5910123050 | 32750 | 32750 | 32750 | 32750 | 955 |
| 624 | 20241204 | 105500 | 5878846800 | 32800 | 32750 | 32800 | 32750 | 89 |
| 625 | 20241204 | 105400 | 5875929850 | 32800 | 32900 | 32900 | 32800 | 505 |
| 626 | 20241204 | 105300 | 5859341550 | 32900 | 32950 | 32950 | 32900 | 192 |
| 627 | 20241204 | 105200 | 5853024700 | 32900 | 33000 | 33000 | 32900 | 170 |
| 628 | 20241204 | 105100 | 5847426500 | 33000 | 33050 | 33050 | 32900 | 102 |
| 629 | 20241204 | 105000 | 5844062550 | 33050 | 33000 | 33050 | 33000 | 292 |
| 630 | 20241204 | 104900 | 5834425950 | 32900 | 32900 | 33000 | 32900 | 471 |
| 631 | 20241204 | 104800 | 5818891400 | 33000 | 32900 | 33000 | 32900 | 1373 |
| 632 | 20241204 | 104700 | 5773625300 | 32900 | 32800 | 32900 | 32800 | 12 |
| 633 | 20241204 | 104600 | 5773231500 | 32800 | 32850 | 32900 | 32800 | 824 |
| 634 | 20241204 | 104500 | 5746181700 | 32900 | 32950 | 32950 | 32900 | 173 |
| 635 | 20241204 | 104400 | 5740487200 | 32900 | 32850 | 32900 | 32800 | 507 |
| 636 | 20241204 | 104300 | 5723827150 | 32850 | 33000 | 33000 | 32850 | 207 |
| 637 | 20241204 | 104200 | 5717022300 | 32950 | 32950 | 32950 | 32950 | 211 |
| 638 | 20241204 | 104100 | 5710069850 | 32900 | 32950 | 32950 | 32900 | 96 |
| 639 | 20241204 | 104000 | 5706911350 | 32900 | 32900 | 32950 | 32900 | 25 |
| 640 | 20241204 | 103900 | 5706088350 | 32900 | 32900 | 32900 | 32900 | 5 |
| 641 | 20241204 | 103800 | 5705923850 | 32900 | 32800 | 32900 | 32800 | 109 |
| 642 | 20241204 | 103700 | 5702341550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 643 | 20241204 | 103600 | 5702341550 | 32800 | 32800 | 32800 | 32800 | 114 |
| 644 | 20241204 | 103500 | 5698602350 | 32800 | 32800 | 32800 | 32800 | 261 |
| 645 | 20241204 | 103400 | 5690041550 | 32800 | 32900 | 32900 | 32800 | 715 |
| 646 | 20241204 | 103300 | 5666582250 | 32850 | 32850 | 32900 | 32850 | 93 |
| 647 | 20241204 | 103200 | 5663527100 | 32900 | 32850 | 32900 | 32850 | 59 |
| 648 | 20241204 | 103100 | 5661588500 | 32850 | 32850 | 32850 | 32800 | 190 |
| 649 | 20241204 | 103000 | 5655347250 | 32850 | 32900 | 32900 | 32850 | 1514 |
| 650 | 20241204 | 102900 | 5605565450 | 32900 | 32950 | 32950 | 32900 | 181 |
| 651 | 20241204 | 102800 | 5599602500 | 33000 | 33000 | 33000 | 33000 | 4 |
| 652 | 20241204 | 102700 | 5599470500 | 32950 | 32950 | 32950 | 32950 | 300 |
| 653 | 20241204 | 102600 | 5589585500 | 32950 | 32900 | 32950 | 32900 | 266 |
| 654 | 20241204 | 102500 | 5580828050 | 32900 | 33100 | 33100 | 32900 | 1084 |
| 655 | 20241204 | 102400 | 5545054000 | 33150 | 33150 | 33150 | 33150 | 45 |
| 656 | 20241204 | 102300 | 5543562250 | 33150 | 33050 | 33150 | 33050 | 51 |
| 657 | 20241204 | 102200 | 5541874150 | 33050 | 33150 | 33150 | 33050 | 468 |
| 658 | 20241204 | 102100 | 5526388950 | 33150 | 33150 | 33150 | 33150 | 185 |
| 659 | 20241204 | 102000 | 5520256200 | 33150 | 33150 | 33150 | 33150 | 2 |
| 660 | 20241204 | 101900 | 5520189900 | 33200 | 33100 | 33200 | 33100 | 2 |
| 661 | 20241204 | 101800 | 5520123600 | 33050 | 33000 | 33050 | 33000 | 1009 |
| 662 | 20241204 | 101700 | 5486817550 | 33050 | 33000 | 33050 | 33000 | 606 |
| 663 | 20241204 | 101600 | 5466819300 | 33000 | 33200 | 33200 | 33000 | 1048 |
| 664 | 20241204 | 101500 | 5432192700 | 33200 | 33150 | 33200 | 33100 | 106 |
| 665 | 20241204 | 101400 | 5428681800 | 33150 | 33100 | 33200 | 33100 | 474 |
| 666 | 20241204 | 101300 | 5412988000 | 33100 | 33100 | 33100 | 33100 | 289 |
| 667 | 20241204 | 101200 | 5403422100 | 33150 | 33150 | 33150 | 33100 | 512 |
| 668 | 20241204 | 101100 | 5386463700 | 33200 | 33250 | 33350 | 33200 | 343 |
| 669 | 20241204 | 101000 | 5375070200 | 33200 | 33200 | 33200 | 33200 | 2 |
| 670 | 20241204 | 100900 | 5375003800 | 33150 | 33150 | 33150 | 33150 | 404 |
| 671 | 20241204 | 100800 | 5361611200 | 33150 | 33150 | 33150 | 33150 | 144 |
| 672 | 20241204 | 100700 | 5356837600 | 33250 | 33250 | 33250 | 33250 | 31 |
| 673 | 20241204 | 100600 | 5355806850 | 33250 | 33150 | 33250 | 33150 | 660 |
| 674 | 20241204 | 100500 | 5333883500 | 33150 | 33150 | 33150 | 33150 | 611 |
| 675 | 20241204 | 100400 | 5313628850 | 33150 | 33250 | 33300 | 33100 | 1455 |
| 676 | 20241204 | 100300 | 5265374600 | 33250 | 33100 | 33250 | 33100 | 261 |
| 677 | 20241204 | 100200 | 5256713250 | 33050 | 33050 | 33050 | 33050 | 124 |
| 678 | 20241204 | 100100 | 5252615050 | 33000 | 32900 | 33000 | 32900 | 288 |
| 679 | 20241204 | 100000 | 5243134550 | 32900 | 32800 | 32900 | 32800 | 872 |
| 680 | 20241204 | 095900 | 5214471550 | 32700 | 32850 | 32850 | 32700 | 928 |
| 681 | 20241204 | 095800 | 5184081900 | 32800 | 32800 | 32850 | 32800 | 183 |
| 682 | 20241204 | 095700 | 5178076700 | 32800 | 32850 | 32900 | 32800 | 1271 |
| 683 | 20241204 | 095600 | 5136317800 | 32850 | 32850 | 32850 | 32800 | 398 |
| 684 | 20241204 | 095500 | 5123258050 | 32850 | 32900 | 32900 | 32800 | 2037 |
| 685 | 20241204 | 095400 | 5056353000 | 32900 | 33000 | 33050 | 32850 | 2233 |
| 686 | 20241204 | 095300 | 4982835500 | 33150 | 33150 | 33150 | 33000 | 1054 |
| 687 | 20241204 | 095200 | 4948014550 | 33200 | 33100 | 33200 | 33050 | 479 |
| 688 | 20241204 | 095100 | 4932160350 | 33050 | 33000 | 33050 | 33000 | 1179 |
| 689 | 20241204 | 095000 | 4893239750 | 33100 | 33100 | 33100 | 32950 | 1606 |
| 690 | 20241204 | 094900 | 4840213850 | 33100 | 33150 | 33150 | 33100 | 351 |
| 691 | 20241204 | 094800 | 4828581200 | 33200 | 33250 | 33250 | 33050 | 893 |
| 692 | 20241204 | 094700 | 4798993200 | 33200 | 33250 | 33300 | 33150 | 977 |
| 693 | 20241204 | 094600 | 4766535200 | 33250 | 33150 | 33250 | 33150 | 475 |
| 694 | 20241204 | 094500 | 4750767350 | 33150 | 32700 | 33200 | 32700 | 2041 |
| 695 | 20241204 | 094400 | 4683319100 | 32700 | 32650 | 32700 | 32600 | 655 |
| 696 | 20241204 | 094300 | 4661937850 | 32650 | 32750 | 32800 | 32650 | 1400 |
| 697 | 20241204 | 094200 | 4616151900 | 32750 | 32750 | 32750 | 32600 | 1830 |
| 698 | 20241204 | 094100 | 4556344850 | 32750 | 32800 | 32950 | 32700 | 1708 |
| 699 | 20241204 | 094000 | 4500345350 | 32800 | 32900 | 33000 | 32800 | 2907 |
| 700 | 20241204 | 093900 | 4404774550 | 32850 | 32850 | 32900 | 32800 | 1348 |
| 701 | 20241204 | 093800 | 4360493200 | 32900 | 32850 | 32950 | 32850 | 1093 |
| 702 | 20241204 | 093700 | 4324541400 | 32850 | 32900 | 32950 | 32850 | 932 |
| 703 | 20241204 | 093600 | 4293908350 | 32950 | 33150 | 33150 | 32850 | 4442 |
| 704 | 20241204 | 093500 | 4147396650 | 33150 | 33200 | 33200 | 33150 | 310 |
| 705 | 20241204 | 093400 | 4137120100 | 33200 | 33300 | 33300 | 33200 | 570 |
| 706 | 20241204 | 093300 | 4118169450 | 33300 | 33200 | 33300 | 33200 | 151 |
| 707 | 20241204 | 093200 | 4113152850 | 33200 | 33150 | 33200 | 33100 | 885 |
| 708 | 20241204 | 093100 | 4083827900 | 33100 | 33200 | 33200 | 33100 | 997 |
| 709 | 20241204 | 093000 | 4050750450 | 33200 | 33300 | 33300 | 33200 | 962 |
| 710 | 20241204 | 092900 | 4018759350 | 33300 | 33300 | 33350 | 33300 | 640 |
| 711 | 20241204 | 092800 | 3997444550 | 33400 | 33400 | 33450 | 33250 | 2573 |
| 712 | 20241204 | 092700 | 3911590900 | 33450 | 33600 | 33600 | 33450 | 1921 |
| 713 | 20241204 | 092600 | 3847195400 | 33600 | 33700 | 33750 | 33550 | 858 |
| 714 | 20241204 | 092500 | 3818326650 | 33700 | 33600 | 33750 | 33550 | 283 |
| 715 | 20241204 | 092400 | 3808794250 | 33550 | 33500 | 33700 | 33500 | 1596 |
| 716 | 20241204 | 092300 | 3755318600 | 33450 | 33950 | 33950 | 33450 | 3859 |
| 717 | 20241204 | 092200 | 3625214000 | 33950 | 33950 | 34050 | 33850 | 848 |
| 718 | 20241204 | 092100 | 3596443950 | 33950 | 33700 | 34150 | 33700 | 4584 |
| 719 | 20241204 | 092000 | 3440723050 | 33700 | 33450 | 33700 | 33400 | 2272 |
| 720 | 20241204 | 091900 | 3364490200 | 33400 | 33500 | 33500 | 33350 | 2169 |
| 721 | 20241204 | 091800 | 3291929500 | 33500 | 33450 | 33650 | 33450 | 2731 |
| 722 | 20241204 | 091700 | 3200361600 | 33500 | 33650 | 33650 | 33450 | 4518 |
| 723 | 20241204 | 091600 | 3048674850 | 33650 | 34050 | 34050 | 33550 | 4457 |
| 724 | 20241204 | 091500 | 2898058800 | 34050 | 34200 | 34250 | 34050 | 3235 |
| 725 | 20241204 | 091400 | 2787545700 | 34200 | 34450 | 34550 | 34150 | 3975 |
| 726 | 20241204 | 091300 | 2650811000 | 34450 | 34450 | 34550 | 34300 | 6516 |
| 727 | 20241204 | 091200 | 2426203200 | 34450 | 34100 | 34500 | 34050 | 2226 |
| 728 | 20241204 | 091100 | 2349898350 | 34150 | 34100 | 34300 | 34000 | 5809 |
| 729 | 20241204 | 091000 | 2151564800 | 34150 | 34150 | 34200 | 34050 | 1628 |
| 730 | 20241204 | 090900 | 2096017500 | 34100 | 34050 | 34150 | 33850 | 3357 |
| 731 | 20241204 | 090800 | 1981747250 | 34050 | 34150 | 34150 | 33850 | 1769 |
| 732 | 20241204 | 090700 | 1921730850 | 34150 | 34150 | 34300 | 33800 | 5699 |
| 733 | 20241204 | 090600 | 1727728850 | 34100 | 34100 | 34300 | 34000 | 7201 |
| 734 | 20241204 | 090500 | 1482264300 | 34200 | 34200 | 34450 | 34100 | 7270 |
| 735 | 20241204 | 090400 | 1233154550 | 34100 | 33700 | 34200 | 33550 | 6950 |
| 736 | 20241204 | 090300 | 998479150 | 33600 | 33650 | 33800 | 33400 | 7818 |
| 737 | 20241204 | 090200 | 735850450 | 33650 | 33250 | 33650 | 33150 | 6144 |
| 738 | 20241204 | 090100 | 530208600 | 33250 | 32750 | 33500 | 32650 | 7304 |
| 739 | 20241204 | 090000 | 289833450 | 32700 | 32700 | 32900 | 32550 | 8821 |