37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 202600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 3 | 20241202 | 202500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20241202 | 202400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20241202 | 202300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20241202 | 202200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20241202 | 202100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20241202 | 202000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20241202 | 201900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20241202 | 201800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20241202 | 201700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20241202 | 201600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20241202 | 201500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20241202 | 201400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20241202 | 201300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20241202 | 201200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20241202 | 201100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20241202 | 201000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20241202 | 200900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20241202 | 200800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20241202 | 200700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20241202 | 200600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20241202 | 200500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20241202 | 200400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20241202 | 200300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20241202 | 200200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20241202 | 200100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20241202 | 200000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20241202 | 195900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20241202 | 195800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20241202 | 195700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20241202 | 195600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 33 | 20241202 | 195500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20241202 | 195400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20241202 | 195300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20241202 | 195200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20241202 | 195100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20241202 | 195000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20241202 | 194900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20241202 | 194800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20241202 | 194700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20241202 | 194600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20241202 | 194500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20241202 | 194400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20241202 | 194300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20241202 | 194200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20241202 | 194100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20241202 | 194000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20241202 | 193900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20241202 | 193800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20241202 | 193700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20241202 | 193600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20241202 | 193500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20241202 | 193400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20241202 | 193300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20241202 | 193200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20241202 | 193100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20241202 | 193000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20241202 | 192900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20241202 | 192800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20241202 | 192700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20241202 | 192600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 63 | 20241202 | 192500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20241202 | 192400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20241202 | 192300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20241202 | 192200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20241202 | 192100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20241202 | 192000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20241202 | 191900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20241202 | 191800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20241202 | 191700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20241202 | 191600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20241202 | 191500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20241202 | 191400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20241202 | 191300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20241202 | 191200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20241202 | 191100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20241202 | 191000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20241202 | 190900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20241202 | 190800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20241202 | 190700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20241202 | 190600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20241202 | 190500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20241202 | 190400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20241202 | 190300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20241202 | 190200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20241202 | 190100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20241202 | 190000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20241202 | 185900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20241202 | 185800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20241202 | 185700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20241202 | 185600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 93 | 20241202 | 185500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20241202 | 185400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20241202 | 185300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20241202 | 185200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20241202 | 185100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20241202 | 185000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20241202 | 184900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20241202 | 184800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20241202 | 184700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20241202 | 184600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20241202 | 184500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20241202 | 184400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20241202 | 184300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20241202 | 184200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20241202 | 184100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20241202 | 184000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20241202 | 183900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20241202 | 183800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20241202 | 183700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20241202 | 183600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20241202 | 183500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20241202 | 183400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20241202 | 183300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20241202 | 183200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20241202 | 183100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20241202 | 183000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20241202 | 182900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20241202 | 182800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20241202 | 182700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20241202 | 182600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 123 | 20241202 | 182500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20241202 | 182400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20241202 | 182300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20241202 | 182200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20241202 | 182100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20241202 | 182000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20241202 | 181900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20241202 | 181800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20241202 | 181700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20241202 | 181600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20241202 | 181500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20241202 | 181400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20241202 | 181300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20241202 | 181200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20241202 | 181100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20241202 | 181000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20241202 | 180900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20241202 | 180800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20241202 | 180700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20241202 | 180600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20241202 | 180500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20241202 | 180400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20241202 | 180300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20241202 | 180200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20241202 | 180100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20241202 | 180000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20241202 | 175900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20241202 | 175800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20241202 | 175700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20241202 | 175600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 153 | 20241202 | 175500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20241202 | 175400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20241202 | 175300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20241202 | 175200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20241202 | 175100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20241202 | 175000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20241202 | 174900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20241202 | 174800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20241202 | 174700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20241202 | 174600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20241202 | 174500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20241202 | 174400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20241202 | 174300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20241202 | 174200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20241202 | 174100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20241202 | 174000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20241202 | 173900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20241202 | 173800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20241202 | 173700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20241202 | 173600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20241202 | 173500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20241202 | 173400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20241202 | 173300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20241202 | 173200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20241202 | 173100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20241202 | 173000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20241202 | 172900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20241202 | 172800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20241202 | 172700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20241202 | 172600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 183 | 20241202 | 172500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20241202 | 172400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20241202 | 172300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20241202 | 172200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20241202 | 172100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20241202 | 172000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20241202 | 171900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20241202 | 171800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20241202 | 171700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20241202 | 171600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20241202 | 171500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20241202 | 171400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20241202 | 171300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20241202 | 171200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20241202 | 171100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20241202 | 171000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20241202 | 170900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20241202 | 170800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20241202 | 170700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20241202 | 170600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20241202 | 170500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20241202 | 170400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20241202 | 170300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20241202 | 170200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20241202 | 170100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20241202 | 170000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20241202 | 165900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20241202 | 165800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20241202 | 165700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20241202 | 165600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 213 | 20241202 | 165500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20241202 | 165400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20241202 | 165300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20241202 | 165200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20241202 | 165100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20241202 | 165000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20241202 | 164900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20241202 | 164800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20241202 | 164700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20241202 | 164600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20241202 | 164500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20241202 | 164400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20241202 | 164300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20241202 | 164200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20241202 | 164100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20241202 | 164000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20241202 | 163900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20241202 | 163800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20241202 | 163700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20241202 | 163600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20241202 | 163500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20241202 | 163400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20241202 | 163300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20241202 | 163200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20241202 | 163100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20241202 | 163000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20241202 | 162900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20241202 | 162800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20241202 | 162700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20241202 | 162600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 243 | 20241202 | 162500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20241202 | 162400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20241202 | 162300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20241202 | 162200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20241202 | 162100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20241202 | 162000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20241202 | 161900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20241202 | 161800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20241202 | 161700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20241202 | 161600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20241202 | 161500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20241202 | 161400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20241202 | 161300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20241202 | 161200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20241202 | 161100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20241202 | 161000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20241202 | 160900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20241202 | 160800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20241202 | 160700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20241202 | 160600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20241202 | 160500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20241202 | 160400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20241202 | 160300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20241202 | 160200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20241202 | 160100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20241202 | 160000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20241202 | 155900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20241202 | 155800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20241202 | 155700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20241202 | 155600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 273 | 20241202 | 155500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20241202 | 155400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20241202 | 155300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20241202 | 155200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20241202 | 155100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20241202 | 155000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20241202 | 154900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20241202 | 154800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20241202 | 154700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20241202 | 154600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20241202 | 154500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20241202 | 154400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 285 | 20241202 | 154300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 286 | 20241202 | 154200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 287 | 20241202 | 154100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 288 | 20241202 | 154000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 289 | 20241202 | 153900 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 290 | 20241202 | 153800 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 291 | 20241202 | 153700 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 292 | 20241202 | 153600 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 293 | 20241202 | 153500 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 294 | 20241202 | 153400 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 295 | 20241202 | 153300 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 296 | 20241202 | 153200 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 297 | 20241202 | 153100 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 0 |
| 298 | 20241202 | 153000 | 10536821800 | 42400 | 42400 | 42400 | 42400 | 9714 |
| 299 | 20241202 | 152900 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20241202 | 152800 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20241202 | 152700 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20241202 | 152600 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 303 | 20241202 | 152500 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20241202 | 152400 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20241202 | 152300 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20241202 | 152200 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20241202 | 152100 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20241202 | 152000 | 10124948200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 309 | 20241202 | 151900 | 10124948200 | 42550 | 42550 | 42650 | 42500 | 1073 |
| 310 | 20241202 | 151800 | 10079274150 | 42550 | 42600 | 42600 | 42450 | 1049 |
| 311 | 20241202 | 151700 | 10034655750 | 42600 | 42550 | 42600 | 42450 | 570 |
| 312 | 20241202 | 151600 | 10010408300 | 42550 | 42550 | 42550 | 42450 | 877 |
| 313 | 20241202 | 151500 | 9973124450 | 42550 | 42600 | 42600 | 42500 | 911 |
| 314 | 20241202 | 151400 | 9934387650 | 42600 | 42550 | 42600 | 42500 | 1780 |
| 315 | 20241202 | 151300 | 9858647250 | 42550 | 42500 | 42550 | 42450 | 974 |
| 316 | 20241202 | 151200 | 9817266350 | 42500 | 42550 | 42550 | 42450 | 755 |
| 317 | 20241202 | 151100 | 9785184450 | 42550 | 42550 | 42550 | 42450 | 588 |
| 318 | 20241202 | 151000 | 9760201950 | 42500 | 42500 | 42550 | 42450 | 874 |
| 319 | 20241202 | 150900 | 9723067400 | 42500 | 42450 | 42500 | 42450 | 401 |
| 320 | 20241202 | 150800 | 9706041150 | 42500 | 42500 | 42500 | 42500 | 217 |
| 321 | 20241202 | 150700 | 9696818650 | 42550 | 42500 | 42600 | 42500 | 886 |
| 322 | 20241202 | 150600 | 9659155500 | 42500 | 42500 | 42500 | 42450 | 338 |
| 323 | 20241202 | 150500 | 9644795500 | 42450 | 42550 | 42550 | 42450 | 465 |
| 324 | 20241202 | 150400 | 9625037300 | 42550 | 42500 | 42550 | 42400 | 1711 |
| 325 | 20241202 | 150300 | 9552379550 | 42450 | 42550 | 42550 | 42450 | 1717 |
| 326 | 20241202 | 150200 | 9479438850 | 42500 | 42550 | 42600 | 42500 | 2003 |
| 327 | 20241202 | 150100 | 9394287300 | 42550 | 42550 | 42600 | 42550 | 228 |
| 328 | 20241202 | 150000 | 9384585250 | 42600 | 42600 | 42600 | 42550 | 252 |
| 329 | 20241202 | 145900 | 9373860050 | 42600 | 42550 | 42600 | 42550 | 302 |
| 330 | 20241202 | 145800 | 9361001350 | 42600 | 42600 | 42650 | 42550 | 667 |
| 331 | 20241202 | 145700 | 9332609300 | 42550 | 42600 | 42600 | 42550 | 253 |
| 332 | 20241202 | 145600 | 9321842000 | 42600 | 42550 | 42600 | 42550 | 947 |
| 333 | 20241202 | 145500 | 9281513300 | 42550 | 42500 | 42600 | 42500 | 1176 |
| 334 | 20241202 | 145400 | 9231485250 | 42550 | 42600 | 42600 | 42550 | 1363 |
| 335 | 20241202 | 145300 | 9173488050 | 42600 | 42550 | 42600 | 42550 | 516 |
| 336 | 20241202 | 145200 | 9151528950 | 42600 | 42600 | 42650 | 42550 | 879 |
| 337 | 20241202 | 145100 | 9114087550 | 42650 | 42650 | 42700 | 42600 | 305 |
| 338 | 20241202 | 145000 | 9101083900 | 42650 | 42650 | 42700 | 42650 | 426 |
| 339 | 20241202 | 144900 | 9082914250 | 42650 | 42650 | 42650 | 42600 | 358 |
| 340 | 20241202 | 144800 | 9067651000 | 42650 | 42650 | 42650 | 42600 | 296 |
| 341 | 20241202 | 144700 | 9055036600 | 42650 | 42700 | 42700 | 42650 | 352 |
| 342 | 20241202 | 144600 | 9040023700 | 42700 | 42650 | 42700 | 42650 | 539 |
| 343 | 20241202 | 144500 | 9017032250 | 42650 | 42600 | 42650 | 42600 | 488 |
| 344 | 20241202 | 144400 | 8996240050 | 42650 | 42650 | 42650 | 42650 | 270 |
| 345 | 20241202 | 144300 | 8984724550 | 42650 | 42650 | 42700 | 42650 | 445 |
| 346 | 20241202 | 144200 | 8965744800 | 42650 | 42650 | 42700 | 42600 | 501 |
| 347 | 20241202 | 144100 | 8944384600 | 42600 | 42600 | 42700 | 42600 | 585 |
| 348 | 20241202 | 144000 | 8919441300 | 42600 | 42600 | 42600 | 42550 | 816 |
| 349 | 20241202 | 143900 | 8884684850 | 42600 | 42700 | 42700 | 42600 | 1172 |
| 350 | 20241202 | 143800 | 8834728300 | 42700 | 42750 | 42750 | 42650 | 462 |
| 351 | 20241202 | 143700 | 8815022850 | 42650 | 42700 | 42750 | 42650 | 1262 |
| 352 | 20241202 | 143600 | 8761148100 | 42700 | 42700 | 42750 | 42700 | 766 |
| 353 | 20241202 | 143500 | 8728437850 | 42700 | 42800 | 42800 | 42700 | 359 |
| 354 | 20241202 | 143400 | 8713094950 | 42750 | 42700 | 42750 | 42700 | 320 |
| 355 | 20241202 | 143300 | 8699427450 | 42750 | 42750 | 42750 | 42700 | 567 |
| 356 | 20241202 | 143200 | 8675208200 | 42750 | 42750 | 42750 | 42750 | 225 |
| 357 | 20241202 | 143100 | 8665589450 | 42750 | 42800 | 42800 | 42750 | 78 |
| 358 | 20241202 | 143000 | 8662254450 | 42700 | 42800 | 42800 | 42700 | 489 |
| 359 | 20241202 | 142900 | 8641355500 | 42800 | 42750 | 42850 | 42750 | 357 |
| 360 | 20241202 | 142800 | 8626081150 | 42800 | 42750 | 42800 | 42700 | 344 |
| 361 | 20241202 | 142700 | 8611383700 | 42750 | 42800 | 42800 | 42750 | 161 |
| 362 | 20241202 | 142600 | 8604500350 | 42800 | 42800 | 42800 | 42700 | 280 |
| 363 | 20241202 | 142500 | 8592538850 | 42800 | 42800 | 42800 | 42750 | 132 |
| 364 | 20241202 | 142400 | 8586894750 | 42750 | 42800 | 42800 | 42750 | 343 |
| 365 | 20241202 | 142300 | 8572231450 | 42800 | 42850 | 42850 | 42800 | 39 |
| 366 | 20241202 | 142200 | 8570561600 | 42750 | 42800 | 42800 | 42750 | 494 |
| 367 | 20241202 | 142100 | 8549429000 | 42800 | 42800 | 42850 | 42800 | 620 |
| 368 | 20241202 | 142000 | 8522892900 | 42800 | 42900 | 42900 | 42800 | 146 |
| 369 | 20241202 | 141900 | 8516642400 | 42850 | 42850 | 42900 | 42850 | 346 |
| 370 | 20241202 | 141800 | 8501815750 | 42800 | 42800 | 42850 | 42800 | 908 |
| 371 | 20241202 | 141700 | 8462950650 | 42850 | 42850 | 42850 | 42800 | 514 |
| 372 | 20241202 | 141600 | 8440947750 | 42850 | 42850 | 42850 | 42800 | 396 |
| 373 | 20241202 | 141500 | 8423997400 | 42850 | 42900 | 42900 | 42850 | 125 |
| 374 | 20241202 | 141400 | 8418641000 | 42900 | 42900 | 42900 | 42850 | 167 |
| 375 | 20241202 | 141300 | 8411484000 | 42900 | 42900 | 42900 | 42900 | 2 |
| 376 | 20241202 | 141200 | 8411398200 | 42850 | 42850 | 42850 | 42850 | 21 |
| 377 | 20241202 | 141100 | 8410498350 | 42850 | 43000 | 43000 | 42850 | 1304 |
| 378 | 20241202 | 141000 | 8354591700 | 42950 | 43000 | 43000 | 42950 | 204 |
| 379 | 20241202 | 140900 | 8345823950 | 43000 | 42950 | 43000 | 42950 | 59 |
| 380 | 20241202 | 140800 | 8343289550 | 42950 | 42950 | 42950 | 42900 | 121 |
| 381 | 20241202 | 140700 | 8338093250 | 42950 | 42950 | 42950 | 42950 | 21 |
| 382 | 20241202 | 140600 | 8337191300 | 42950 | 42900 | 42950 | 42900 | 57 |
| 383 | 20241202 | 140500 | 8334745750 | 42900 | 42950 | 42950 | 42900 | 257 |
| 384 | 20241202 | 140400 | 8323717600 | 42900 | 42950 | 42950 | 42900 | 138 |
| 385 | 20241202 | 140300 | 8317791000 | 42950 | 42950 | 42950 | 42950 | 94 |
| 386 | 20241202 | 140200 | 8313753700 | 42900 | 42900 | 42950 | 42900 | 49 |
| 387 | 20241202 | 140100 | 8311651400 | 42950 | 42950 | 42950 | 42900 | 119 |
| 388 | 20241202 | 140000 | 8306544000 | 42950 | 42950 | 42950 | 42900 | 45 |
| 389 | 20241202 | 135900 | 8304611300 | 42950 | 42950 | 42950 | 42950 | 16 |
| 390 | 20241202 | 135800 | 8303924100 | 42950 | 42850 | 42950 | 42850 | 259 |
| 391 | 20241202 | 135700 | 8292813200 | 42900 | 42900 | 42950 | 42850 | 159 |
| 392 | 20241202 | 135600 | 8285992050 | 42900 | 42950 | 43000 | 42900 | 1290 |
| 393 | 20241202 | 135500 | 8230610800 | 42950 | 42950 | 43000 | 42950 | 91 |
| 394 | 20241202 | 135400 | 8226702150 | 43000 | 43100 | 43150 | 43000 | 2431 |
| 395 | 20241202 | 135300 | 8122020850 | 43100 | 43150 | 43150 | 43100 | 33 |
| 396 | 20241202 | 135200 | 8120597300 | 43150 | 43100 | 43150 | 43100 | 477 |
| 397 | 20241202 | 135100 | 8100038300 | 43100 | 43100 | 43100 | 43100 | 66 |
| 398 | 20241202 | 135000 | 8097193700 | 43100 | 43050 | 43100 | 43050 | 44 |
| 399 | 20241202 | 134900 | 8095299050 | 43050 | 43050 | 43050 | 43050 | 241 |
| 400 | 20241202 | 134800 | 8084924000 | 43050 | 43000 | 43050 | 43000 | 43 |
| 401 | 20241202 | 134700 | 8083074850 | 43050 | 43000 | 43050 | 43000 | 46 |
| 402 | 20241202 | 134600 | 8081096700 | 43000 | 43050 | 43050 | 43000 | 224 |
| 403 | 20241202 | 134500 | 8071464200 | 43050 | 43050 | 43100 | 43050 | 9 |
| 404 | 20241202 | 134400 | 8071076700 | 43000 | 43050 | 43050 | 43000 | 382 |
| 405 | 20241202 | 134300 | 8054644750 | 43050 | 43050 | 43050 | 43050 | 114 |
| 406 | 20241202 | 134200 | 8049737050 | 43050 | 43000 | 43050 | 43000 | 154 |
| 407 | 20241202 | 134100 | 8043112400 | 43000 | 43000 | 43000 | 43000 | 164 |
| 408 | 20241202 | 134000 | 8036060400 | 43000 | 43050 | 43050 | 43000 | 147 |
| 409 | 20241202 | 133900 | 8029738900 | 43050 | 43000 | 43050 | 43000 | 281 |
| 410 | 20241202 | 133800 | 8017655850 | 43100 | 43100 | 43100 | 42950 | 684 |
| 411 | 20241202 | 133700 | 7988227350 | 43100 | 43150 | 43150 | 43100 | 389 |
| 412 | 20241202 | 133600 | 7971456450 | 43150 | 43150 | 43200 | 43100 | 219 |
| 413 | 20241202 | 133500 | 7962006750 | 43150 | 43200 | 43250 | 43150 | 329 |
| 414 | 20241202 | 133400 | 7947799000 | 43200 | 43200 | 43200 | 43200 | 40 |
| 415 | 20241202 | 133300 | 7946071000 | 43150 | 43150 | 43250 | 43150 | 869 |
| 416 | 20241202 | 133200 | 7908548400 | 43100 | 43000 | 43100 | 43000 | 1200 |
| 417 | 20241202 | 133100 | 7856899300 | 43000 | 43000 | 43000 | 42950 | 25 |
| 418 | 20241202 | 133000 | 7855824350 | 43000 | 43000 | 43000 | 42950 | 116 |
| 419 | 20241202 | 132900 | 7850841350 | 43000 | 42950 | 43000 | 42950 | 303 |
| 420 | 20241202 | 132800 | 7837824950 | 42950 | 42950 | 42950 | 42950 | 79 |
| 421 | 20241202 | 132700 | 7834431900 | 42950 | 42900 | 42950 | 42900 | 257 |
| 422 | 20241202 | 132600 | 7823404350 | 42900 | 42850 | 42900 | 42850 | 124 |
| 423 | 20241202 | 132500 | 7818087400 | 42850 | 42850 | 42850 | 42850 | 272 |
| 424 | 20241202 | 132400 | 7806432200 | 42850 | 42800 | 42850 | 42800 | 341 |
| 425 | 20241202 | 132300 | 7791835800 | 42850 | 42850 | 42850 | 42850 | 26 |
| 426 | 20241202 | 132200 | 7790721700 | 42850 | 42850 | 42850 | 42800 | 492 |
| 427 | 20241202 | 132100 | 7769653850 | 42850 | 42900 | 42900 | 42850 | 126 |
| 428 | 20241202 | 132000 | 7764252550 | 42900 | 42900 | 42900 | 42900 | 12 |
| 429 | 20241202 | 131900 | 7763737750 | 42900 | 42900 | 42900 | 42850 | 34 |
| 430 | 20241202 | 131800 | 7762280150 | 42850 | 42850 | 42900 | 42850 | 56 |
| 431 | 20241202 | 131700 | 7759879400 | 42850 | 42850 | 42850 | 42850 | 556 |
| 432 | 20241202 | 131600 | 7736054800 | 42800 | 42850 | 42850 | 42800 | 47 |
| 433 | 20241202 | 131500 | 7734041200 | 42850 | 42850 | 42850 | 42800 | 647 |
| 434 | 20241202 | 131400 | 7706348750 | 42850 | 42850 | 42850 | 42850 | 12 |
| 435 | 20241202 | 131300 | 7705834550 | 42850 | 42800 | 42850 | 42800 | 62 |
| 436 | 20241202 | 131200 | 7703180250 | 42800 | 42850 | 42850 | 42800 | 107 |
| 437 | 20241202 | 131100 | 7698595350 | 42800 | 42800 | 42850 | 42800 | 124 |
| 438 | 20241202 | 131000 | 7693287650 | 42800 | 42800 | 42850 | 42800 | 34 |
| 439 | 20241202 | 130900 | 7691831850 | 42850 | 42800 | 42850 | 42800 | 223 |
| 440 | 20241202 | 130800 | 7682286250 | 42850 | 42850 | 42850 | 42800 | 335 |
| 441 | 20241202 | 130700 | 7667934000 | 42850 | 42850 | 42850 | 42800 | 138 |
| 442 | 20241202 | 130600 | 7662026850 | 42850 | 42850 | 42850 | 42800 | 464 |
| 443 | 20241202 | 130500 | 7642154950 | 42850 | 42800 | 42850 | 42800 | 356 |
| 444 | 20241202 | 130400 | 7626917550 | 42800 | 42800 | 42800 | 42750 | 42 |
| 445 | 20241202 | 130300 | 7625120950 | 42800 | 42800 | 42800 | 42750 | 70 |
| 446 | 20241202 | 130200 | 7622125050 | 42800 | 42800 | 42800 | 42800 | 13 |
| 447 | 20241202 | 130100 | 7621568650 | 42750 | 42700 | 42800 | 42700 | 301 |
| 448 | 20241202 | 130000 | 7608701300 | 42750 | 42700 | 42750 | 42600 | 1019 |
| 449 | 20241202 | 125900 | 7565185450 | 42700 | 42700 | 42750 | 42650 | 79 |
| 450 | 20241202 | 125800 | 7561812100 | 42700 | 42650 | 42700 | 42650 | 80 |
| 451 | 20241202 | 125700 | 7558399250 | 42700 | 42650 | 42700 | 42650 | 127 |
| 452 | 20241202 | 125600 | 7552982300 | 42650 | 42650 | 42700 | 42650 | 175 |
| 453 | 20241202 | 125500 | 7545514450 | 42650 | 42700 | 42750 | 42650 | 463 |
| 454 | 20241202 | 125400 | 7525756900 | 42700 | 42750 | 42750 | 42700 | 84 |
| 455 | 20241202 | 125300 | 7522169250 | 42750 | 42750 | 42750 | 42700 | 48 |
| 456 | 20241202 | 125200 | 7520117800 | 42700 | 42800 | 42800 | 42700 | 351 |
| 457 | 20241202 | 125100 | 7505114300 | 42800 | 42800 | 42800 | 42750 | 89 |
| 458 | 20241202 | 125000 | 7501308850 | 42750 | 42700 | 42750 | 42700 | 36 |
| 459 | 20241202 | 124900 | 7499769900 | 42750 | 42750 | 42750 | 42700 | 448 |
| 460 | 20241202 | 124800 | 7480639350 | 42700 | 42800 | 42800 | 42700 | 61 |
| 461 | 20241202 | 124700 | 7478031000 | 42800 | 42700 | 42800 | 42700 | 62 |
| 462 | 20241202 | 124600 | 7475381200 | 42750 | 42750 | 42750 | 42700 | 102 |
| 463 | 20241202 | 124500 | 7471022950 | 42750 | 42700 | 42750 | 42700 | 122 |
| 464 | 20241202 | 124400 | 7465812950 | 42700 | 42700 | 42750 | 42700 | 266 |
| 465 | 20241202 | 124300 | 7454453500 | 42750 | 42800 | 42800 | 42750 | 222 |
| 466 | 20241202 | 124200 | 7444959450 | 42800 | 42750 | 42800 | 42750 | 130 |
| 467 | 20241202 | 124100 | 7439398400 | 42750 | 42800 | 42800 | 42750 | 115 |
| 468 | 20241202 | 124000 | 7434478800 | 42750 | 42750 | 42800 | 42700 | 128 |
| 469 | 20241202 | 123900 | 7429009200 | 42750 | 42750 | 42750 | 42750 | 68 |
| 470 | 20241202 | 123800 | 7426102200 | 42750 | 42750 | 42750 | 42750 | 49 |
| 471 | 20241202 | 123700 | 7424007450 | 42750 | 42750 | 42750 | 42700 | 155 |
| 472 | 20241202 | 123600 | 7417383400 | 42700 | 42700 | 42800 | 42650 | 589 |
| 473 | 20241202 | 123500 | 7392220150 | 42700 | 42700 | 42700 | 42650 | 455 |
| 474 | 20241202 | 123400 | 7372811650 | 42700 | 42750 | 42800 | 42650 | 986 |
| 475 | 20241202 | 123300 | 7330708100 | 42750 | 42700 | 42750 | 42700 | 53 |
| 476 | 20241202 | 123200 | 7328444350 | 42700 | 42800 | 42800 | 42700 | 746 |
| 477 | 20241202 | 123100 | 7296553300 | 42800 | 42750 | 42800 | 42750 | 310 |
| 478 | 20241202 | 123000 | 7283300400 | 42850 | 42850 | 42850 | 42750 | 951 |
| 479 | 20241202 | 122900 | 7242586300 | 42850 | 42800 | 42850 | 42800 | 229 |
| 480 | 20241202 | 122800 | 7232784650 | 42800 | 42850 | 42850 | 42800 | 169 |
| 481 | 20241202 | 122700 | 7225546350 | 42800 | 42850 | 42850 | 42800 | 38 |
| 482 | 20241202 | 122600 | 7223919550 | 42850 | 42850 | 42850 | 42850 | 40 |
| 483 | 20241202 | 122500 | 7222205550 | 42800 | 42850 | 42850 | 42800 | 121 |
| 484 | 20241202 | 122400 | 7217025800 | 42800 | 42800 | 42800 | 42800 | 70 |
| 485 | 20241202 | 122300 | 7214029800 | 42850 | 42850 | 42850 | 42800 | 262 |
| 486 | 20241202 | 122200 | 7202815600 | 42850 | 42850 | 42900 | 42850 | 134 |
| 487 | 20241202 | 122100 | 7197068500 | 42850 | 42850 | 42850 | 42850 | 13 |
| 488 | 20241202 | 122000 | 7196511450 | 42800 | 42900 | 42900 | 42800 | 2177 |
| 489 | 20241202 | 121900 | 7103293750 | 42900 | 42950 | 42950 | 42900 | 332 |
| 490 | 20241202 | 121800 | 7089050250 | 42950 | 42900 | 42950 | 42900 | 562 |
| 491 | 20241202 | 121700 | 7064940400 | 42900 | 43000 | 43000 | 42900 | 257 |
| 492 | 20241202 | 121600 | 7053914250 | 42900 | 42950 | 42950 | 42900 | 348 |
| 493 | 20241202 | 121500 | 7038983100 | 42950 | 42900 | 42950 | 42900 | 96 |
| 494 | 20241202 | 121400 | 7034861650 | 42900 | 42900 | 42950 | 42900 | 39 |
| 495 | 20241202 | 121300 | 7033188450 | 42950 | 42950 | 42950 | 42900 | 115 |
| 496 | 20241202 | 121200 | 7028249750 | 42950 | 42950 | 42950 | 42950 | 347 |
| 497 | 20241202 | 121100 | 7013346100 | 42950 | 42950 | 42950 | 42950 | 87 |
| 498 | 20241202 | 121000 | 7009609450 | 42950 | 42950 | 42950 | 42950 | 217 |
| 499 | 20241202 | 120900 | 7000289300 | 42950 | 42950 | 43000 | 42950 | 453 |
| 500 | 20241202 | 120800 | 6980832550 | 43000 | 43000 | 43000 | 43000 | 15 |
| 501 | 20241202 | 120700 | 6980187550 | 43000 | 42950 | 43000 | 42950 | 59 |
| 502 | 20241202 | 120600 | 6977650650 | 43000 | 43000 | 43000 | 42950 | 106 |
| 503 | 20241202 | 120500 | 6973092700 | 43000 | 43100 | 43100 | 43000 | 597 |
| 504 | 20241202 | 120400 | 6947397500 | 43100 | 43100 | 43100 | 43100 | 31 |
| 505 | 20241202 | 120300 | 6946061400 | 43100 | 43100 | 43100 | 43100 | 51 |
| 506 | 20241202 | 120200 | 6943863300 | 43150 | 43100 | 43150 | 43100 | 21 |
| 507 | 20241202 | 120100 | 6942958150 | 43100 | 43050 | 43100 | 43000 | 1055 |
| 508 | 20241202 | 120000 | 6897587000 | 43050 | 43100 | 43100 | 43050 | 364 |
| 509 | 20241202 | 115900 | 6881914150 | 43100 | 43150 | 43150 | 43100 | 186 |
| 510 | 20241202 | 115800 | 6873896850 | 43100 | 43150 | 43150 | 43100 | 22 |
| 511 | 20241202 | 115700 | 6872948050 | 43150 | 43050 | 43150 | 43050 | 166 |
| 512 | 20241202 | 115600 | 6865792850 | 43050 | 43050 | 43100 | 43050 | 29 |
| 513 | 20241202 | 115500 | 6864543900 | 43050 | 43050 | 43100 | 43050 | 117 |
| 514 | 20241202 | 115400 | 6859506150 | 43100 | 43100 | 43100 | 43050 | 87 |
| 515 | 20241202 | 115300 | 6855756500 | 43100 | 43150 | 43200 | 43050 | 514 |
| 516 | 20241202 | 115200 | 6833594350 | 43200 | 43200 | 43200 | 43100 | 1049 |
| 517 | 20241202 | 115100 | 6788304550 | 43250 | 43200 | 43250 | 43200 | 10 |
| 518 | 20241202 | 115000 | 6787872200 | 43250 | 43250 | 43250 | 43200 | 309 |
| 519 | 20241202 | 114900 | 6774517650 | 43200 | 43200 | 43250 | 43200 | 36 |
| 520 | 20241202 | 114800 | 6772962200 | 43200 | 43200 | 43200 | 43200 | 2 |
| 521 | 20241202 | 114700 | 6772875800 | 43250 | 43200 | 43250 | 43200 | 200 |
| 522 | 20241202 | 114600 | 6764235300 | 43250 | 43250 | 43250 | 43200 | 16 |
| 523 | 20241202 | 114500 | 6763543350 | 43250 | 43200 | 43250 | 43200 | 17 |
| 524 | 20241202 | 114400 | 6762808250 | 43200 | 43250 | 43250 | 43200 | 16 |
| 525 | 20241202 | 114300 | 6762116350 | 43200 | 43250 | 43250 | 43200 | 25 |
| 526 | 20241202 | 114200 | 6761035150 | 43200 | 43200 | 43200 | 43200 | 3 |
| 527 | 20241202 | 114100 | 6760905550 | 43250 | 43250 | 43250 | 43200 | 40 |
| 528 | 20241202 | 114000 | 6759175850 | 43200 | 43300 | 43350 | 43200 | 395 |
| 529 | 20241202 | 113900 | 6742099250 | 43350 | 43250 | 43350 | 43250 | 125 |
| 530 | 20241202 | 113800 | 6736680700 | 43250 | 43300 | 43300 | 43250 | 243 |
| 531 | 20241202 | 113700 | 6726166650 | 43250 | 43250 | 43300 | 43250 | 55 |
| 532 | 20241202 | 113600 | 6723787100 | 43200 | 43250 | 43250 | 43200 | 23 |
| 533 | 20241202 | 113500 | 6722792500 | 43250 | 43250 | 43300 | 43200 | 53 |
| 534 | 20241202 | 113400 | 6720501150 | 43200 | 43250 | 43300 | 43200 | 539 |
| 535 | 20241202 | 113300 | 6697202550 | 43200 | 43200 | 43250 | 43200 | 63 |
| 536 | 20241202 | 113200 | 6694479700 | 43200 | 43250 | 43250 | 43200 | 32 |
| 537 | 20241202 | 113100 | 6693095750 | 43200 | 43250 | 43250 | 43200 | 299 |
| 538 | 20241202 | 113000 | 6680165850 | 43250 | 43200 | 43300 | 43200 | 1193 |
| 539 | 20241202 | 112900 | 6628627550 | 43150 | 43150 | 43200 | 43150 | 219 |
| 540 | 20241202 | 112800 | 6619177400 | 43200 | 43200 | 43200 | 43150 | 26 |
| 541 | 20241202 | 112700 | 6618054750 | 43200 | 43150 | 43200 | 43150 | 51 |
| 542 | 20241202 | 112600 | 6615852750 | 43200 | 43200 | 43200 | 43150 | 310 |
| 543 | 20241202 | 112500 | 6602471900 | 43150 | 43200 | 43200 | 43150 | 34 |
| 544 | 20241202 | 112400 | 6601004350 | 43200 | 43200 | 43200 | 43200 | 63 |
| 545 | 20241202 | 112300 | 6598282750 | 43200 | 43150 | 43200 | 43150 | 32 |
| 546 | 20241202 | 112200 | 6596900950 | 43250 | 43200 | 43250 | 43200 | 511 |
| 547 | 20241202 | 112100 | 6574800400 | 43250 | 43200 | 43250 | 43150 | 692 |
| 548 | 20241202 | 112000 | 6544925350 | 43200 | 43250 | 43250 | 43200 | 5 |
| 549 | 20241202 | 111900 | 6544709150 | 43200 | 43200 | 43250 | 43200 | 9 |
| 550 | 20241202 | 111800 | 6544320150 | 43200 | 43200 | 43250 | 43200 | 11 |
| 551 | 20241202 | 111700 | 6543844700 | 43200 | 43200 | 43200 | 43150 | 127 |
| 552 | 20241202 | 111600 | 6538359350 | 43150 | 43300 | 43300 | 43150 | 816 |
| 553 | 20241202 | 111500 | 6503088100 | 43350 | 43300 | 43350 | 43250 | 83 |
| 554 | 20241202 | 111400 | 6499494050 | 43300 | 43400 | 43400 | 43300 | 756 |
| 555 | 20241202 | 111300 | 6466733500 | 43400 | 43400 | 43450 | 43400 | 370 |
| 556 | 20241202 | 111200 | 6450662300 | 43400 | 43400 | 43450 | 43400 | 200 |
| 557 | 20241202 | 111100 | 6441977050 | 43400 | 43400 | 43400 | 43350 | 99 |
| 558 | 20241202 | 111000 | 6437680550 | 43350 | 43400 | 43400 | 43350 | 93 |
| 559 | 20241202 | 110900 | 6433645550 | 43400 | 43400 | 43400 | 43350 | 21 |
| 560 | 20241202 | 110800 | 6432734500 | 43400 | 43300 | 43400 | 43300 | 99 |
| 561 | 20241202 | 110700 | 6428445650 | 43300 | 43350 | 43350 | 43300 | 33 |
| 562 | 20241202 | 110600 | 6427015200 | 43300 | 43400 | 43450 | 43300 | 448 |
| 563 | 20241202 | 110500 | 6407591650 | 43400 | 43300 | 43400 | 43300 | 281 |
| 564 | 20241202 | 110400 | 6395399750 | 43300 | 43350 | 43350 | 43300 | 12 |
| 565 | 20241202 | 110300 | 6394879650 | 43350 | 43300 | 43350 | 43300 | 15 |
| 566 | 20241202 | 110200 | 6394229550 | 43300 | 43400 | 43400 | 43300 | 1735 |
| 567 | 20241202 | 110100 | 6319036900 | 43350 | 43400 | 43400 | 43350 | 253 |
| 568 | 20241202 | 110000 | 6308059000 | 43350 | 43400 | 43400 | 43350 | 426 |
| 569 | 20241202 | 105900 | 6289584250 | 43400 | 43350 | 43400 | 43350 | 282 |
| 570 | 20241202 | 105800 | 6277359250 | 43350 | 43350 | 43350 | 43300 | 80 |
| 571 | 20241202 | 105700 | 6273891550 | 43350 | 43300 | 43350 | 43300 | 55 |
| 572 | 20241202 | 105600 | 6271507400 | 43300 | 43250 | 43350 | 43250 | 83 |
| 573 | 20241202 | 105500 | 6267914750 | 43250 | 43300 | 43350 | 43250 | 223 |
| 574 | 20241202 | 105400 | 6258258600 | 43300 | 43350 | 43350 | 43300 | 155 |
| 575 | 20241202 | 105300 | 6251544100 | 43350 | 43300 | 43350 | 43250 | 41 |
| 576 | 20241202 | 105200 | 6249768000 | 43350 | 43400 | 43400 | 43250 | 726 |
| 577 | 20241202 | 105100 | 6218311950 | 43400 | 43400 | 43400 | 43350 | 119 |
| 578 | 20241202 | 105000 | 6213148850 | 43400 | 43350 | 43400 | 43300 | 364 |
| 579 | 20241202 | 104900 | 6197368550 | 43300 | 43300 | 43350 | 43300 | 174 |
| 580 | 20241202 | 104800 | 6189829700 | 43300 | 43300 | 43350 | 43250 | 307 |
| 581 | 20241202 | 104700 | 6176534400 | 43300 | 43200 | 43300 | 43200 | 726 |
| 582 | 20241202 | 104600 | 6145126400 | 43200 | 43150 | 43250 | 43150 | 829 |
| 583 | 20241202 | 104500 | 6109307500 | 43150 | 43150 | 43200 | 43100 | 792 |
| 584 | 20241202 | 104400 | 6075131150 | 43200 | 43200 | 43200 | 43050 | 265 |
| 585 | 20241202 | 104300 | 6063717900 | 43150 | 43300 | 43300 | 43100 | 775 |
| 586 | 20241202 | 104200 | 6030240500 | 43200 | 43200 | 43300 | 43200 | 696 |
| 587 | 20241202 | 104100 | 6000130850 | 43250 | 43250 | 43250 | 43200 | 565 |
| 588 | 20241202 | 104000 | 5975694650 | 43200 | 43250 | 43300 | 43200 | 68 |
| 589 | 20241202 | 103900 | 5972753700 | 43250 | 43300 | 43350 | 43250 | 228 |
| 590 | 20241202 | 103800 | 5962880500 | 43300 | 43300 | 43300 | 43250 | 142 |
| 591 | 20241202 | 103700 | 5956736500 | 43300 | 43100 | 43300 | 43100 | 521 |
| 592 | 20241202 | 103600 | 5934244800 | 43100 | 43150 | 43200 | 43100 | 770 |
| 593 | 20241202 | 103500 | 5901018950 | 43150 | 43000 | 43150 | 43000 | 356 |
| 594 | 20241202 | 103400 | 5885672650 | 42950 | 42950 | 43000 | 42900 | 77 |
| 595 | 20241202 | 103300 | 5882363850 | 42950 | 42950 | 43000 | 42900 | 110 |
| 596 | 20241202 | 103200 | 5877638950 | 42950 | 42950 | 43000 | 42950 | 253 |
| 597 | 20241202 | 103100 | 5866760100 | 43000 | 42850 | 43000 | 42800 | 1804 |
| 598 | 20241202 | 103000 | 5789269250 | 42850 | 42750 | 42900 | 42750 | 472 |
| 599 | 20241202 | 102900 | 5769057700 | 42750 | 42800 | 42900 | 42750 | 852 |
| 600 | 20241202 | 102800 | 5732609750 | 42800 | 42700 | 42850 | 42700 | 1534 |
| 601 | 20241202 | 102700 | 5667012200 | 42700 | 42750 | 42800 | 42700 | 1899 |
| 602 | 20241202 | 102600 | 5585824050 | 42700 | 42800 | 42900 | 42700 | 531 |
| 603 | 20241202 | 102500 | 5563095200 | 42850 | 42900 | 42900 | 42850 | 192 |
| 604 | 20241202 | 102400 | 5554866600 | 42850 | 42900 | 42900 | 42800 | 1085 |
| 605 | 20241202 | 102300 | 5508381400 | 42900 | 42900 | 42950 | 42850 | 222 |
| 606 | 20241202 | 102200 | 5498855750 | 42950 | 42900 | 42950 | 42900 | 172 |
| 607 | 20241202 | 102100 | 5491471400 | 42850 | 43000 | 43000 | 42850 | 2842 |
| 608 | 20241202 | 102000 | 5369523550 | 43000 | 43000 | 43050 | 43000 | 65 |
| 609 | 20241202 | 101900 | 5366728300 | 43000 | 43100 | 43100 | 43000 | 1417 |
| 610 | 20241202 | 101800 | 5305761850 | 43050 | 43200 | 43200 | 43050 | 538 |
| 611 | 20241202 | 101700 | 5282568350 | 43150 | 43200 | 43250 | 43150 | 187 |
| 612 | 20241202 | 101600 | 5274489450 | 43150 | 43100 | 43150 | 43100 | 54 |
| 613 | 20241202 | 101500 | 5272160850 | 43100 | 43200 | 43200 | 43100 | 15 |
| 614 | 20241202 | 101400 | 5271513500 | 43150 | 43150 | 43200 | 43100 | 691 |
| 615 | 20241202 | 101300 | 5241709050 | 43200 | 43200 | 43200 | 43150 | 137 |
| 616 | 20241202 | 101200 | 5235793150 | 43150 | 43200 | 43200 | 43150 | 339 |
| 617 | 20241202 | 101100 | 5221154400 | 43200 | 43200 | 43200 | 43150 | 406 |
| 618 | 20241202 | 101000 | 5203623350 | 43250 | 43050 | 43300 | 43050 | 3533 |
| 619 | 20241202 | 100900 | 5051327650 | 43050 | 43050 | 43100 | 43050 | 52 |
| 620 | 20241202 | 100800 | 5049088650 | 43050 | 43050 | 43100 | 43000 | 114 |
| 621 | 20241202 | 100700 | 5044180900 | 43050 | 43200 | 43200 | 43000 | 2784 |
| 622 | 20241202 | 100600 | 4924332600 | 43150 | 43150 | 43200 | 43100 | 785 |
| 623 | 20241202 | 100500 | 4890469650 | 43100 | 43150 | 43150 | 43100 | 109 |
| 624 | 20241202 | 100400 | 4885769250 | 43150 | 43100 | 43150 | 43100 | 627 |
| 625 | 20241202 | 100300 | 4858715500 | 43150 | 43200 | 43250 | 43050 | 1181 |
| 626 | 20241202 | 100200 | 4807752200 | 43200 | 43400 | 43400 | 43200 | 2998 |
| 627 | 20241202 | 100100 | 4678085450 | 43400 | 43350 | 43400 | 43300 | 362 |
| 628 | 20241202 | 100000 | 4662392750 | 43350 | 43250 | 43350 | 43250 | 290 |
| 629 | 20241202 | 095900 | 4649841950 | 43250 | 43300 | 43300 | 43250 | 351 |
| 630 | 20241202 | 095800 | 4634659600 | 43300 | 43300 | 43300 | 43250 | 146 |
| 631 | 20241202 | 095700 | 4628338100 | 43300 | 43300 | 43300 | 43200 | 525 |
| 632 | 20241202 | 095600 | 4605626300 | 43350 | 43300 | 43350 | 43300 | 432 |
| 633 | 20241202 | 095500 | 4586915750 | 43300 | 43450 | 43450 | 43300 | 1118 |
| 634 | 20241202 | 095400 | 4538422000 | 43450 | 43550 | 43600 | 43450 | 691 |
| 635 | 20241202 | 095300 | 4508375000 | 43550 | 43450 | 43550 | 43450 | 269 |
| 636 | 20241202 | 095200 | 4496673650 | 43500 | 43550 | 43550 | 43500 | 106 |
| 637 | 20241202 | 095100 | 4492061000 | 43450 | 43300 | 43600 | 43300 | 1923 |
| 638 | 20241202 | 095000 | 4408611450 | 43250 | 43400 | 43400 | 43000 | 11389 |
| 639 | 20241202 | 094900 | 3918163600 | 43350 | 43400 | 43450 | 43350 | 1041 |
| 640 | 20241202 | 094800 | 3872966500 | 43350 | 43450 | 43500 | 43350 | 2263 |
| 641 | 20241202 | 094700 | 3774738700 | 43450 | 43550 | 43550 | 43400 | 343 |
| 642 | 20241202 | 094600 | 3759841350 | 43400 | 43450 | 43500 | 43400 | 1067 |
| 643 | 20241202 | 094500 | 3713491200 | 43500 | 43500 | 43550 | 43450 | 799 |
| 644 | 20241202 | 094400 | 3678735200 | 43500 | 43550 | 43550 | 43500 | 430 |
| 645 | 20241202 | 094300 | 3660022200 | 43550 | 43550 | 43550 | 43500 | 540 |
| 646 | 20241202 | 094200 | 3636521000 | 43550 | 43450 | 43600 | 43450 | 741 |
| 647 | 20241202 | 094100 | 3604272950 | 43450 | 43600 | 43600 | 43450 | 349 |
| 648 | 20241202 | 094000 | 3589089250 | 43600 | 43600 | 43600 | 43350 | 728 |
| 649 | 20241202 | 093900 | 3557472800 | 43600 | 43500 | 43600 | 43300 | 1749 |
| 650 | 20241202 | 093800 | 3481546050 | 43450 | 43600 | 43600 | 43400 | 1634 |
| 651 | 20241202 | 093700 | 3410547200 | 43650 | 43600 | 43700 | 43400 | 2763 |
| 652 | 20241202 | 093600 | 3290399750 | 43600 | 43600 | 43850 | 43200 | 7148 |
| 653 | 20241202 | 093500 | 2980480750 | 43600 | 43600 | 43600 | 43500 | 1450 |
| 654 | 20241202 | 093400 | 2917340200 | 43550 | 43850 | 43850 | 43550 | 1602 |
| 655 | 20241202 | 093300 | 2847291350 | 43850 | 43850 | 43950 | 43850 | 285 |
| 656 | 20241202 | 093200 | 2834791550 | 44000 | 43950 | 44000 | 43800 | 1306 |
| 657 | 20241202 | 093100 | 2777491050 | 43950 | 43900 | 44000 | 43800 | 1665 |
| 658 | 20241202 | 093000 | 2704445700 | 43900 | 43950 | 43950 | 43750 | 1134 |
| 659 | 20241202 | 092900 | 2654712500 | 44000 | 44000 | 44000 | 43950 | 626 |
| 660 | 20241202 | 092800 | 2627191550 | 43950 | 44000 | 44000 | 43900 | 693 |
| 661 | 20241202 | 092700 | 2596743150 | 44000 | 44050 | 44050 | 44000 | 489 |
| 662 | 20241202 | 092600 | 2575226300 | 44000 | 43950 | 44100 | 43900 | 479 |
| 663 | 20241202 | 092500 | 2554169950 | 44000 | 44100 | 44100 | 43950 | 1052 |
| 664 | 20241202 | 092400 | 2507882500 | 44100 | 44000 | 44150 | 43950 | 791 |
| 665 | 20241202 | 092300 | 2473059300 | 44000 | 44050 | 44100 | 44000 | 675 |
| 666 | 20241202 | 092200 | 2443356100 | 44050 | 44100 | 44150 | 44000 | 3827 |
| 667 | 20241202 | 092100 | 2274854350 | 44100 | 44300 | 44350 | 44100 | 5632 |
| 668 | 20241202 | 092000 | 2026094950 | 44300 | 44500 | 44500 | 44300 | 839 |
| 669 | 20241202 | 091900 | 1988839800 | 44500 | 44450 | 44500 | 44350 | 1021 |
| 670 | 20241202 | 091800 | 1943499800 | 44400 | 44400 | 44550 | 44350 | 1229 |
| 671 | 20241202 | 091700 | 1888898950 | 44450 | 44350 | 44550 | 44300 | 966 |
| 672 | 20241202 | 091600 | 1846042700 | 44350 | 44500 | 44550 | 44350 | 1550 |
| 673 | 20241202 | 091500 | 1777156250 | 44500 | 44650 | 44800 | 44500 | 842 |
| 674 | 20241202 | 091400 | 1739588850 | 44650 | 44800 | 44900 | 44650 | 3106 |
| 675 | 20241202 | 091300 | 1600454850 | 44750 | 44550 | 44900 | 44500 | 3303 |
| 676 | 20241202 | 091200 | 1452729800 | 44600 | 44550 | 44600 | 44500 | 672 |
| 677 | 20241202 | 091100 | 1422805650 | 44550 | 44500 | 44600 | 44500 | 482 |
| 678 | 20241202 | 091000 | 1401330400 | 44500 | 44600 | 44600 | 44450 | 1579 |
| 679 | 20241202 | 090900 | 1331006050 | 44600 | 44500 | 44700 | 44500 | 1657 |
| 680 | 20241202 | 090800 | 1257037000 | 44500 | 44450 | 44650 | 44450 | 3804 |
| 681 | 20241202 | 090700 | 1087485150 | 44450 | 44400 | 44550 | 44300 | 3606 |
| 682 | 20241202 | 090600 | 927193750 | 44400 | 44300 | 44400 | 44150 | 1583 |
| 683 | 20241202 | 090500 | 857145900 | 44250 | 44300 | 44500 | 44250 | 2511 |
| 684 | 20241202 | 090400 | 745671200 | 44300 | 44200 | 44400 | 44150 | 2738 |
| 685 | 20241202 | 090300 | 624414100 | 44150 | 44300 | 44300 | 44100 | 1601 |
| 686 | 20241202 | 090200 | 553644600 | 44250 | 44150 | 44300 | 44100 | 2513 |
| 687 | 20241202 | 090100 | 442470150 | 44100 | 44000 | 44150 | 43900 | 2081 |
| 688 | 20241202 | 090000 | 350862900 | 44050 | 43950 | 44200 | 43800 | 7860 |