36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 201600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 3 | 20241203 | 201500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20241203 | 201400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20241203 | 201300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20241203 | 201200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20241203 | 201100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20241203 | 201000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20241203 | 200900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20241203 | 200800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20241203 | 200700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20241203 | 200600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20241203 | 200500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20241203 | 200400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20241203 | 200300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20241203 | 200200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20241203 | 200100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20241203 | 200000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20241203 | 195900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20241203 | 195800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20241203 | 195700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20241203 | 195600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20241203 | 195500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20241203 | 195400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20241203 | 195300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20241203 | 195200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20241203 | 195100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20241203 | 195000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20241203 | 194900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20241203 | 194800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20241203 | 194700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20241203 | 194600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 33 | 20241203 | 194500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20241203 | 194400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20241203 | 194300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20241203 | 194200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20241203 | 194100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20241203 | 194000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20241203 | 193900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20241203 | 193800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20241203 | 193700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20241203 | 193600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20241203 | 193500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20241203 | 193400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20241203 | 193300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20241203 | 193200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20241203 | 193100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20241203 | 193000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20241203 | 192900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20241203 | 192800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20241203 | 192700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20241203 | 192600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20241203 | 192500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20241203 | 192400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20241203 | 192300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20241203 | 192200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20241203 | 192100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20241203 | 192000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20241203 | 191900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20241203 | 191800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20241203 | 191700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20241203 | 191600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 63 | 20241203 | 191500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20241203 | 191400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20241203 | 191300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20241203 | 191200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20241203 | 191100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20241203 | 191000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20241203 | 190900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20241203 | 190800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20241203 | 190700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20241203 | 190600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20241203 | 190500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20241203 | 190400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20241203 | 190300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20241203 | 190200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20241203 | 190100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20241203 | 190000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20241203 | 185900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20241203 | 185800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20241203 | 185700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20241203 | 185600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20241203 | 185500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20241203 | 185400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20241203 | 185300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20241203 | 185200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20241203 | 185100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20241203 | 185000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20241203 | 184900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20241203 | 184800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20241203 | 184700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20241203 | 184600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 93 | 20241203 | 184500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20241203 | 184400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20241203 | 184300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20241203 | 184200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20241203 | 184100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20241203 | 184000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20241203 | 183900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20241203 | 183800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20241203 | 183700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20241203 | 183600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20241203 | 183500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20241203 | 183400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20241203 | 183300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20241203 | 183200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20241203 | 183100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20241203 | 183000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20241203 | 182900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20241203 | 182800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20241203 | 182700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20241203 | 182600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20241203 | 182500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20241203 | 182400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20241203 | 182300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20241203 | 182200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20241203 | 182100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20241203 | 182000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20241203 | 181900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20241203 | 181800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20241203 | 181700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20241203 | 181600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 123 | 20241203 | 181500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20241203 | 181400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20241203 | 181300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20241203 | 181200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20241203 | 181100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20241203 | 181000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20241203 | 180900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20241203 | 180800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20241203 | 180700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20241203 | 180600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20241203 | 180500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20241203 | 180400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20241203 | 180300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20241203 | 180200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20241203 | 180100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20241203 | 180000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20241203 | 175900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20241203 | 175800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20241203 | 175700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20241203 | 175600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20241203 | 175500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20241203 | 175400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20241203 | 175300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20241203 | 175200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20241203 | 175100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20241203 | 175000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20241203 | 174900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20241203 | 174800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20241203 | 174700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20241203 | 174600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 153 | 20241203 | 174500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20241203 | 174400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20241203 | 174300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20241203 | 174200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20241203 | 174100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20241203 | 174000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20241203 | 173900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20241203 | 173800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20241203 | 173700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20241203 | 173600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20241203 | 173500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20241203 | 173400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20241203 | 173300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20241203 | 173200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20241203 | 173100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20241203 | 173000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20241203 | 172900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20241203 | 172800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20241203 | 172700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20241203 | 172600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20241203 | 172500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20241203 | 172400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20241203 | 172300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20241203 | 172200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20241203 | 172100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20241203 | 172000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20241203 | 171900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20241203 | 171800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20241203 | 171700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20241203 | 171600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 183 | 20241203 | 171500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20241203 | 171400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20241203 | 171300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20241203 | 171200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20241203 | 171100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20241203 | 171000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20241203 | 170900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20241203 | 170800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20241203 | 170700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20241203 | 170600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20241203 | 170500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20241203 | 170400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20241203 | 170300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20241203 | 170200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20241203 | 170100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20241203 | 170000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20241203 | 165900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20241203 | 165800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20241203 | 165700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20241203 | 165600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20241203 | 165500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20241203 | 165400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20241203 | 165300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20241203 | 165200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20241203 | 165100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20241203 | 165000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20241203 | 164900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20241203 | 164800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20241203 | 164700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20241203 | 164600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 213 | 20241203 | 164500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20241203 | 164400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20241203 | 164300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20241203 | 164200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20241203 | 164100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20241203 | 164000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20241203 | 163900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20241203 | 163800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20241203 | 163700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20241203 | 163600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20241203 | 163500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20241203 | 163400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20241203 | 163300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20241203 | 163200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20241203 | 163100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20241203 | 163000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20241203 | 162900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20241203 | 162800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20241203 | 162700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20241203 | 162600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20241203 | 162500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20241203 | 162400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20241203 | 162300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20241203 | 162200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20241203 | 162100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20241203 | 162000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20241203 | 161900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20241203 | 161800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20241203 | 161700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20241203 | 161600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 243 | 20241203 | 161500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20241203 | 161400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20241203 | 161300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20241203 | 161200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20241203 | 161100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20241203 | 161000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20241203 | 160900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20241203 | 160800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20241203 | 160700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20241203 | 160600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 253 | 20241203 | 160500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 254 | 20241203 | 160400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 255 | 20241203 | 160300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 256 | 20241203 | 160200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 257 | 20241203 | 160100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 258 | 20241203 | 160000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 259 | 20241203 | 155900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 260 | 20241203 | 155800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 261 | 20241203 | 155700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 262 | 20241203 | 155600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 263 | 20241203 | 155500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 264 | 20241203 | 155400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 265 | 20241203 | 155300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 266 | 20241203 | 155200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 267 | 20241203 | 155100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 268 | 20241203 | 155000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 269 | 20241203 | 154900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 270 | 20241203 | 154800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 271 | 20241203 | 154700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 272 | 20241203 | 154600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 273 | 20241203 | 154500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 274 | 20241203 | 154400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 275 | 20241203 | 154300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 276 | 20241203 | 154200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 277 | 20241203 | 154100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 278 | 20241203 | 154000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 279 | 20241203 | 153900 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 280 | 20241203 | 153800 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 281 | 20241203 | 153700 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 282 | 20241203 | 153600 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 283 | 20241203 | 153500 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 284 | 20241203 | 153400 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 285 | 20241203 | 153300 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 286 | 20241203 | 153200 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 287 | 20241203 | 153100 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 0 |
| 288 | 20241203 | 153000 | 4961408800 | 41550 | 41550 | 41550 | 41550 | 5067 |
| 289 | 20241203 | 152900 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20241203 | 152800 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20241203 | 152700 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20241203 | 152600 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20241203 | 152500 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20241203 | 152400 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20241203 | 152300 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20241203 | 152200 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 297 | 20241203 | 152100 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 298 | 20241203 | 152000 | 4750874950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 299 | 20241203 | 151900 | 4750874950 | 41400 | 41400 | 41400 | 41350 | 364 |
| 300 | 20241203 | 151800 | 4735807050 | 41400 | 41350 | 41400 | 41350 | 117 |
| 301 | 20241203 | 151700 | 4730964800 | 41400 | 41400 | 41400 | 41350 | 413 |
| 302 | 20241203 | 151600 | 4713873400 | 41400 | 41400 | 41400 | 41350 | 646 |
| 303 | 20241203 | 151500 | 4687129200 | 41400 | 41350 | 41400 | 41300 | 97 |
| 304 | 20241203 | 151400 | 4683120850 | 41350 | 41350 | 41350 | 41300 | 139 |
| 305 | 20241203 | 151300 | 4677373950 | 41350 | 41300 | 41350 | 41250 | 111 |
| 306 | 20241203 | 151200 | 4672787350 | 41250 | 41300 | 41300 | 41250 | 105 |
| 307 | 20241203 | 151100 | 4668453100 | 41300 | 41300 | 41300 | 41300 | 74 |
| 308 | 20241203 | 151000 | 4665396900 | 41250 | 41250 | 41300 | 41250 | 124 |
| 309 | 20241203 | 150900 | 4660278750 | 41300 | 41300 | 41300 | 41250 | 108 |
| 310 | 20241203 | 150800 | 4655820100 | 41300 | 41250 | 41300 | 41250 | 197 |
| 311 | 20241203 | 150700 | 4647684300 | 41250 | 41250 | 41300 | 41250 | 217 |
| 312 | 20241203 | 150600 | 4638729250 | 41300 | 41250 | 41300 | 41250 | 118 |
| 313 | 20241203 | 150500 | 4633858150 | 41300 | 41300 | 41300 | 41250 | 208 |
| 314 | 20241203 | 150400 | 4625267900 | 41300 | 41350 | 41350 | 41300 | 71 |
| 315 | 20241203 | 150300 | 4622333750 | 41350 | 41400 | 41450 | 41350 | 302 |
| 316 | 20241203 | 150200 | 4609830950 | 41400 | 41450 | 41450 | 41400 | 57 |
| 317 | 20241203 | 150100 | 4607468400 | 41400 | 41450 | 41450 | 41400 | 89 |
| 318 | 20241203 | 150000 | 4603781650 | 41450 | 41500 | 41550 | 41450 | 487 |
| 319 | 20241203 | 145900 | 4583574600 | 41350 | 41500 | 41500 | 41350 | 130 |
| 320 | 20241203 | 145800 | 4578188750 | 41500 | 41500 | 41500 | 41400 | 235 |
| 321 | 20241203 | 145700 | 4568439500 | 41400 | 41400 | 41400 | 41400 | 312 |
| 322 | 20241203 | 145600 | 4555522700 | 41400 | 41400 | 41400 | 41350 | 273 |
| 323 | 20241203 | 145500 | 4544222100 | 41400 | 41350 | 41400 | 41350 | 194 |
| 324 | 20241203 | 145400 | 4536192300 | 41400 | 41400 | 41450 | 41400 | 525 |
| 325 | 20241203 | 145300 | 4514444400 | 41400 | 41300 | 41450 | 41300 | 322 |
| 326 | 20241203 | 145200 | 4501119250 | 41350 | 41300 | 41350 | 41300 | 151 |
| 327 | 20241203 | 145100 | 4494877700 | 41300 | 41300 | 41300 | 41300 | 126 |
| 328 | 20241203 | 145000 | 4489673900 | 41350 | 41350 | 41400 | 41350 | 358 |
| 329 | 20241203 | 144900 | 4474863800 | 41350 | 41400 | 41400 | 41300 | 416 |
| 330 | 20241203 | 144800 | 4457659400 | 41400 | 41400 | 41400 | 41400 | 18 |
| 331 | 20241203 | 144700 | 4456914200 | 41400 | 41400 | 41400 | 41300 | 539 |
| 332 | 20241203 | 144600 | 4434599850 | 41400 | 41400 | 41450 | 41400 | 287 |
| 333 | 20241203 | 144500 | 4422711100 | 41400 | 41300 | 41400 | 41300 | 155 |
| 334 | 20241203 | 144400 | 4416295500 | 41400 | 41400 | 41400 | 41300 | 255 |
| 335 | 20241203 | 144300 | 4405757300 | 41400 | 41350 | 41400 | 41350 | 392 |
| 336 | 20241203 | 144200 | 4389541350 | 41350 | 41350 | 41400 | 41350 | 399 |
| 337 | 20241203 | 144100 | 4373028400 | 41350 | 41350 | 41400 | 41350 | 85 |
| 338 | 20241203 | 144000 | 4369513600 | 41350 | 41500 | 41500 | 41350 | 637 |
| 339 | 20241203 | 143900 | 4343101500 | 41550 | 41450 | 41550 | 41400 | 485 |
| 340 | 20241203 | 143800 | 4322979750 | 41500 | 41450 | 41550 | 41400 | 232 |
| 341 | 20241203 | 143700 | 4313347400 | 41450 | 41500 | 41500 | 41450 | 233 |
| 342 | 20241203 | 143600 | 4303678600 | 41400 | 41450 | 41500 | 41400 | 766 |
| 343 | 20241203 | 143500 | 4271893300 | 41450 | 41250 | 41500 | 41250 | 214 |
| 344 | 20241203 | 143400 | 4263030100 | 41400 | 41250 | 41450 | 41250 | 301 |
| 345 | 20241203 | 143300 | 4250569100 | 41250 | 41450 | 41450 | 41250 | 543 |
| 346 | 20241203 | 143200 | 4228080150 | 41450 | 41400 | 41450 | 41400 | 178 |
| 347 | 20241203 | 143100 | 4220709900 | 41400 | 41350 | 41400 | 41350 | 249 |
| 348 | 20241203 | 143000 | 4210403200 | 41400 | 41350 | 41400 | 41300 | 251 |
| 349 | 20241203 | 142900 | 4200024400 | 41400 | 41350 | 41400 | 41350 | 446 |
| 350 | 20241203 | 142800 | 4181569650 | 41350 | 41350 | 41350 | 41300 | 349 |
| 351 | 20241203 | 142700 | 4167140300 | 41350 | 41300 | 41350 | 41250 | 170 |
| 352 | 20241203 | 142600 | 4160116900 | 41300 | 41350 | 41350 | 41300 | 535 |
| 353 | 20241203 | 142500 | 4138003500 | 41300 | 41300 | 41350 | 41300 | 94 |
| 354 | 20241203 | 142400 | 4134119350 | 41300 | 41300 | 41300 | 41250 | 226 |
| 355 | 20241203 | 142300 | 4124787600 | 41300 | 41250 | 41300 | 41250 | 302 |
| 356 | 20241203 | 142200 | 4112321300 | 41250 | 41200 | 41250 | 41200 | 337 |
| 357 | 20241203 | 142100 | 4098420700 | 41200 | 41200 | 41300 | 41150 | 319 |
| 358 | 20241203 | 142000 | 4085277400 | 41200 | 41150 | 41200 | 41150 | 286 |
| 359 | 20241203 | 141900 | 4073500100 | 41200 | 41250 | 41250 | 41200 | 480 |
| 360 | 20241203 | 141800 | 4053712950 | 41200 | 41250 | 41250 | 41200 | 369 |
| 361 | 20241203 | 141700 | 4038501700 | 41150 | 41200 | 41250 | 41150 | 61 |
| 362 | 20241203 | 141600 | 4035988850 | 41200 | 41200 | 41250 | 41150 | 584 |
| 363 | 20241203 | 141500 | 4011930000 | 41150 | 41150 | 41200 | 41150 | 68 |
| 364 | 20241203 | 141400 | 4009129200 | 41150 | 41100 | 41200 | 41100 | 314 |
| 365 | 20241203 | 141300 | 3996207650 | 41100 | 41100 | 41100 | 41100 | 116 |
| 366 | 20241203 | 141200 | 3991440050 | 41100 | 41000 | 41150 | 41000 | 509 |
| 367 | 20241203 | 141100 | 3970526200 | 41100 | 41000 | 41100 | 41000 | 490 |
| 368 | 20241203 | 141000 | 3950412200 | 41000 | 41000 | 41050 | 40950 | 313 |
| 369 | 20241203 | 140900 | 3937571600 | 41000 | 41000 | 41050 | 40950 | 924 |
| 370 | 20241203 | 140800 | 3899687150 | 41000 | 40950 | 41000 | 40950 | 274 |
| 371 | 20241203 | 140700 | 3888457400 | 40950 | 40950 | 41000 | 40950 | 221 |
| 372 | 20241203 | 140600 | 3879399750 | 40950 | 40950 | 41000 | 40950 | 394 |
| 373 | 20241203 | 140500 | 3863263150 | 40850 | 40900 | 40950 | 40850 | 75 |
| 374 | 20241203 | 140400 | 3860193650 | 40900 | 40850 | 40900 | 40850 | 135 |
| 375 | 20241203 | 140300 | 3854672250 | 40850 | 40900 | 40900 | 40850 | 354 |
| 376 | 20241203 | 140200 | 3840195250 | 40900 | 40850 | 40900 | 40800 | 294 |
| 377 | 20241203 | 140100 | 3828186800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 378 | 20241203 | 140000 | 3828186800 | 40850 | 40850 | 40900 | 40750 | 834 |
| 379 | 20241203 | 135900 | 3794106650 | 40850 | 40900 | 40900 | 40850 | 158 |
| 380 | 20241203 | 135800 | 3787646250 | 40900 | 40900 | 40900 | 40900 | 99 |
| 381 | 20241203 | 135700 | 3783597150 | 40800 | 40950 | 40950 | 40800 | 96 |
| 382 | 20241203 | 135600 | 3779669700 | 40950 | 40950 | 41000 | 40900 | 955 |
| 383 | 20241203 | 135500 | 3740579450 | 41000 | 40900 | 41000 | 40900 | 2410 |
| 384 | 20241203 | 135400 | 3641804600 | 40950 | 40850 | 40950 | 40850 | 290 |
| 385 | 20241203 | 135300 | 3629951050 | 40850 | 40800 | 40850 | 40800 | 350 |
| 386 | 20241203 | 135200 | 3615660400 | 40850 | 40700 | 40850 | 40700 | 464 |
| 387 | 20241203 | 135100 | 3596734800 | 40700 | 40700 | 40700 | 40700 | 47 |
| 388 | 20241203 | 135000 | 3594821900 | 40750 | 40750 | 40750 | 40750 | 106 |
| 389 | 20241203 | 134900 | 3590502400 | 40800 | 40750 | 40850 | 40700 | 861 |
| 390 | 20241203 | 134800 | 3555420900 | 40750 | 40700 | 40750 | 40700 | 42 |
| 391 | 20241203 | 134700 | 3553711050 | 40700 | 40700 | 40700 | 40700 | 26 |
| 392 | 20241203 | 134600 | 3552652850 | 40700 | 40750 | 40750 | 40700 | 200 |
| 393 | 20241203 | 134500 | 3544509650 | 40700 | 40650 | 40700 | 40650 | 270 |
| 394 | 20241203 | 134400 | 3533522350 | 40700 | 40700 | 40700 | 40650 | 81 |
| 395 | 20241203 | 134300 | 3530226350 | 40650 | 40700 | 40750 | 40650 | 96 |
| 396 | 20241203 | 134200 | 3526319700 | 40700 | 40600 | 40700 | 40600 | 385 |
| 397 | 20241203 | 134100 | 3510671250 | 40650 | 40600 | 40700 | 40600 | 360 |
| 398 | 20241203 | 134000 | 3496034850 | 40650 | 40650 | 40650 | 40600 | 83 |
| 399 | 20241203 | 133900 | 3492662500 | 40700 | 40550 | 40700 | 40550 | 152 |
| 400 | 20241203 | 133800 | 3486491550 | 40550 | 40650 | 40700 | 40550 | 382 |
| 401 | 20241203 | 133700 | 3470970350 | 40650 | 40650 | 40650 | 40600 | 74 |
| 402 | 20241203 | 133600 | 3467964900 | 40600 | 40650 | 40650 | 40600 | 106 |
| 403 | 20241203 | 133500 | 3463661250 | 40650 | 40600 | 40650 | 40600 | 231 |
| 404 | 20241203 | 133400 | 3454271350 | 40600 | 40550 | 40600 | 40550 | 90 |
| 405 | 20241203 | 133300 | 3450617450 | 40650 | 40700 | 40700 | 40650 | 137 |
| 406 | 20241203 | 133200 | 3445043300 | 40700 | 40750 | 40800 | 40700 | 477 |
| 407 | 20241203 | 133100 | 3425604700 | 40750 | 40800 | 40800 | 40750 | 256 |
| 408 | 20241203 | 133000 | 3415161550 | 40800 | 40750 | 40800 | 40750 | 140 |
| 409 | 20241203 | 132900 | 3409456500 | 40750 | 40800 | 40800 | 40750 | 281 |
| 410 | 20241203 | 132800 | 3397994100 | 40800 | 40800 | 40800 | 40750 | 138 |
| 411 | 20241203 | 132700 | 3392367600 | 40800 | 40750 | 40800 | 40750 | 413 |
| 412 | 20241203 | 132600 | 3375525350 | 40750 | 40800 | 40800 | 40750 | 87 |
| 413 | 20241203 | 132500 | 3371977400 | 40750 | 40800 | 40800 | 40750 | 283 |
| 414 | 20241203 | 132400 | 3360434000 | 40800 | 40800 | 40800 | 40750 | 61 |
| 415 | 20241203 | 132300 | 3357945250 | 40800 | 40750 | 40800 | 40750 | 242 |
| 416 | 20241203 | 132200 | 3348081800 | 40800 | 40750 | 40800 | 40750 | 118 |
| 417 | 20241203 | 132100 | 3343271000 | 40750 | 40750 | 40750 | 40750 | 9 |
| 418 | 20241203 | 132000 | 3342904250 | 40750 | 40950 | 41000 | 40750 | 796 |
| 419 | 20241203 | 131900 | 3310380550 | 40950 | 40900 | 40950 | 40900 | 188 |
| 420 | 20241203 | 131800 | 3302689250 | 40850 | 40900 | 40900 | 40850 | 56 |
| 421 | 20241203 | 131700 | 3300400450 | 40900 | 40900 | 40900 | 40850 | 148 |
| 422 | 20241203 | 131600 | 3294348850 | 40900 | 40900 | 40900 | 40850 | 449 |
| 423 | 20241203 | 131500 | 3275987750 | 40900 | 40900 | 40950 | 40900 | 270 |
| 424 | 20241203 | 131400 | 3264934200 | 40900 | 40900 | 40950 | 40900 | 45 |
| 425 | 20241203 | 131300 | 3263093250 | 40900 | 41000 | 41000 | 40900 | 378 |
| 426 | 20241203 | 131200 | 3247608250 | 40900 | 41000 | 41000 | 40900 | 495 |
| 427 | 20241203 | 131100 | 3227327950 | 41000 | 40900 | 41000 | 40900 | 142 |
| 428 | 20241203 | 131000 | 3221514200 | 40950 | 41000 | 41000 | 40950 | 205 |
| 429 | 20241203 | 130900 | 3213118450 | 41000 | 40900 | 41000 | 40900 | 259 |
| 430 | 20241203 | 130800 | 3202510850 | 40950 | 40900 | 40950 | 40900 | 297 |
| 431 | 20241203 | 130700 | 3190350450 | 40900 | 40900 | 40900 | 40900 | 244 |
| 432 | 20241203 | 130600 | 3180370850 | 40950 | 40900 | 40950 | 40900 | 41 |
| 433 | 20241203 | 130500 | 3178693550 | 40950 | 40850 | 40950 | 40850 | 216 |
| 434 | 20241203 | 130400 | 3169857900 | 40850 | 40900 | 40900 | 40850 | 58 |
| 435 | 20241203 | 130300 | 3167487300 | 40900 | 40850 | 40900 | 40850 | 77 |
| 436 | 20241203 | 130200 | 3164341700 | 40850 | 40800 | 40850 | 40800 | 189 |
| 437 | 20241203 | 130100 | 3156621100 | 40800 | 40750 | 40800 | 40750 | 120 |
| 438 | 20241203 | 130000 | 3151725150 | 40750 | 40850 | 40850 | 40750 | 150 |
| 439 | 20241203 | 125900 | 3145612550 | 40850 | 40950 | 40950 | 40850 | 374 |
| 440 | 20241203 | 125800 | 3130327700 | 40900 | 40850 | 40900 | 40850 | 256 |
| 441 | 20241203 | 125700 | 3119859950 | 40850 | 40900 | 40900 | 40850 | 567 |
| 442 | 20241203 | 125600 | 3096684450 | 40900 | 40900 | 40900 | 40900 | 14 |
| 443 | 20241203 | 125500 | 3096111850 | 40950 | 40900 | 40950 | 40900 | 51 |
| 444 | 20241203 | 125400 | 3094025900 | 40850 | 40850 | 40850 | 40850 | 186 |
| 445 | 20241203 | 125300 | 3086427800 | 40900 | 40900 | 40900 | 40900 | 1 |
| 446 | 20241203 | 125200 | 3086386900 | 40900 | 40850 | 40950 | 40850 | 281 |
| 447 | 20241203 | 125100 | 3074900950 | 40850 | 40850 | 40900 | 40800 | 485 |
| 448 | 20241203 | 125000 | 3055093150 | 40850 | 40850 | 40850 | 40800 | 149 |
| 449 | 20241203 | 124900 | 3049013400 | 40800 | 40900 | 40900 | 40800 | 233 |
| 450 | 20241203 | 124800 | 3039494100 | 40850 | 40850 | 40850 | 40850 | 154 |
| 451 | 20241203 | 124700 | 3033203200 | 40800 | 40900 | 40900 | 40800 | 38 |
| 452 | 20241203 | 124600 | 3031652600 | 40900 | 40800 | 40900 | 40800 | 36 |
| 453 | 20241203 | 124500 | 3030183400 | 40800 | 40800 | 40900 | 40800 | 320 |
| 454 | 20241203 | 124400 | 3017122250 | 40750 | 40750 | 40800 | 40750 | 219 |
| 455 | 20241203 | 124300 | 3008193900 | 40750 | 40750 | 40750 | 40750 | 33 |
| 456 | 20241203 | 124200 | 3006849150 | 40800 | 40800 | 40800 | 40800 | 1 |
| 457 | 20241203 | 124100 | 3006808350 | 40800 | 40750 | 40800 | 40750 | 234 |
| 458 | 20241203 | 124000 | 2997262750 | 40750 | 40750 | 40800 | 40750 | 138 |
| 459 | 20241203 | 123900 | 2991639200 | 40800 | 40900 | 40900 | 40800 | 85 |
| 460 | 20241203 | 123800 | 2988170500 | 40900 | 40850 | 40900 | 40800 | 245 |
| 461 | 20241203 | 123700 | 2978163800 | 40850 | 40750 | 40850 | 40750 | 5 |
| 462 | 20241203 | 123600 | 2977959650 | 40750 | 40850 | 40850 | 40750 | 227 |
| 463 | 20241203 | 123500 | 2968689900 | 40850 | 40850 | 40850 | 40850 | 226 |
| 464 | 20241203 | 123400 | 2959457800 | 40800 | 40800 | 40850 | 40800 | 24 |
| 465 | 20241203 | 123300 | 2958478550 | 40800 | 40800 | 40800 | 40800 | 127 |
| 466 | 20241203 | 123200 | 2953296950 | 40750 | 40800 | 40800 | 40750 | 33 |
| 467 | 20241203 | 123100 | 2951952150 | 40800 | 40800 | 40800 | 40800 | 202 |
| 468 | 20241203 | 123000 | 2943710550 | 40750 | 40800 | 40900 | 40750 | 427 |
| 469 | 20241203 | 122900 | 2926292500 | 40750 | 40750 | 40750 | 40750 | 35 |
| 470 | 20241203 | 122800 | 2924866250 | 40750 | 40750 | 40800 | 40750 | 371 |
| 471 | 20241203 | 122700 | 2909741450 | 40700 | 40750 | 40750 | 40700 | 37 |
| 472 | 20241203 | 122600 | 2908233750 | 40700 | 40750 | 40750 | 40700 | 164 |
| 473 | 20241203 | 122500 | 2901551450 | 40750 | 40750 | 40800 | 40750 | 259 |
| 474 | 20241203 | 122400 | 2890986400 | 40750 | 40750 | 40750 | 40750 | 138 |
| 475 | 20241203 | 122300 | 2885362900 | 40800 | 40800 | 40800 | 40800 | 1 |
| 476 | 20241203 | 122200 | 2885322100 | 40750 | 40800 | 40800 | 40750 | 34 |
| 477 | 20241203 | 122100 | 2883936500 | 40750 | 40750 | 40850 | 40750 | 595 |
| 478 | 20241203 | 122000 | 2859679300 | 40750 | 40750 | 40750 | 40750 | 3 |
| 479 | 20241203 | 121900 | 2859557050 | 40750 | 40800 | 40800 | 40750 | 34 |
| 480 | 20241203 | 121800 | 2858171500 | 40750 | 40750 | 40800 | 40650 | 472 |
| 481 | 20241203 | 121700 | 2838955750 | 40750 | 40750 | 40800 | 40750 | 250 |
| 482 | 20241203 | 121600 | 2828768200 | 40750 | 40800 | 40800 | 40750 | 33 |
| 483 | 20241203 | 121500 | 2827423400 | 40800 | 40800 | 40800 | 40750 | 343 |
| 484 | 20241203 | 121400 | 2813430700 | 40750 | 40750 | 40750 | 40750 | 106 |
| 485 | 20241203 | 121300 | 2809111200 | 40750 | 40750 | 40750 | 40750 | 34 |
| 486 | 20241203 | 121200 | 2807725700 | 40800 | 40800 | 40800 | 40750 | 347 |
| 487 | 20241203 | 121100 | 2793569000 | 40800 | 40800 | 40900 | 40800 | 729 |
| 488 | 20241203 | 121000 | 2763780800 | 40900 | 40850 | 40900 | 40850 | 77 |
| 489 | 20241203 | 120900 | 2760635300 | 40850 | 40850 | 40850 | 40850 | 50 |
| 490 | 20241203 | 120800 | 2758592800 | 40850 | 40800 | 40900 | 40800 | 215 |
| 491 | 20241203 | 120700 | 2749810050 | 40800 | 40800 | 40800 | 40800 | 32 |
| 492 | 20241203 | 120600 | 2748504450 | 40850 | 40900 | 40900 | 40850 | 2 |
| 493 | 20241203 | 120500 | 2748422700 | 40800 | 40850 | 40850 | 40800 | 34 |
| 494 | 20241203 | 120400 | 2747035400 | 40850 | 40750 | 40850 | 40750 | 237 |
| 495 | 20241203 | 120300 | 2737367100 | 40750 | 40750 | 40750 | 40750 | 1 |
| 496 | 20241203 | 120200 | 2737326350 | 40750 | 40800 | 40800 | 40750 | 103 |
| 497 | 20241203 | 120100 | 2733125550 | 40750 | 40750 | 40750 | 40700 | 142 |
| 498 | 20241203 | 120000 | 2727339100 | 40800 | 40750 | 40800 | 40750 | 245 |
| 499 | 20241203 | 115900 | 2717343400 | 40750 | 40750 | 40800 | 40750 | 69 |
| 500 | 20241203 | 115800 | 2714531600 | 40750 | 40700 | 40750 | 40700 | 87 |
| 501 | 20241203 | 115700 | 2710987950 | 40750 | 40850 | 40850 | 40750 | 374 |
| 502 | 20241203 | 115600 | 2695724350 | 40850 | 40800 | 40850 | 40800 | 62 |
| 503 | 20241203 | 115500 | 2693194300 | 40800 | 40800 | 40850 | 40800 | 22 |
| 504 | 20241203 | 115400 | 2692296250 | 40800 | 40750 | 40800 | 40750 | 250 |
| 505 | 20241203 | 115300 | 2682102000 | 40800 | 40700 | 40800 | 40700 | 92 |
| 506 | 20241203 | 115200 | 2678354800 | 40750 | 40950 | 40950 | 40700 | 818 |
| 507 | 20241203 | 115100 | 2644926150 | 40950 | 41000 | 41000 | 40900 | 184 |
| 508 | 20241203 | 115000 | 2637389900 | 40950 | 40900 | 40950 | 40900 | 81 |
| 509 | 20241203 | 114900 | 2634075100 | 40950 | 40900 | 40950 | 40900 | 449 |
| 510 | 20241203 | 114800 | 2615689200 | 40900 | 40900 | 40950 | 40900 | 346 |
| 511 | 20241203 | 114700 | 2601527700 | 40950 | 40950 | 40950 | 40900 | 78 |
| 512 | 20241203 | 114600 | 2598335750 | 40950 | 40950 | 40950 | 40900 | 63 |
| 513 | 20241203 | 114500 | 2595756500 | 40950 | 40900 | 40950 | 40900 | 92 |
| 514 | 20241203 | 114400 | 2591991950 | 40900 | 40800 | 40950 | 40800 | 294 |
| 515 | 20241203 | 114300 | 2579975050 | 40900 | 40900 | 40900 | 40850 | 37 |
| 516 | 20241203 | 114200 | 2578462200 | 40900 | 40900 | 40900 | 40800 | 64 |
| 517 | 20241203 | 114100 | 2575848000 | 40900 | 40850 | 40900 | 40800 | 475 |
| 518 | 20241203 | 114000 | 2556448800 | 40850 | 40850 | 40850 | 40800 | 49 |
| 519 | 20241203 | 113900 | 2554448800 | 40800 | 40750 | 40800 | 40750 | 98 |
| 520 | 20241203 | 113800 | 2550450450 | 40750 | 40850 | 40850 | 40750 | 304 |
| 521 | 20241203 | 113700 | 2538037250 | 40850 | 40800 | 40850 | 40800 | 33 |
| 522 | 20241203 | 113600 | 2536690800 | 40800 | 40800 | 40850 | 40800 | 43 |
| 523 | 20241203 | 113500 | 2534936350 | 40850 | 40850 | 40850 | 40850 | 447 |
| 524 | 20241203 | 113400 | 2516676400 | 40850 | 40900 | 40900 | 40850 | 436 |
| 525 | 20241203 | 113300 | 2498849250 | 40900 | 40850 | 40900 | 40850 | 58 |
| 526 | 20241203 | 113200 | 2496479450 | 40850 | 40900 | 40950 | 40850 | 164 |
| 527 | 20241203 | 113100 | 2489777450 | 40900 | 40850 | 40900 | 40850 | 513 |
| 528 | 20241203 | 113000 | 2468809400 | 40900 | 40850 | 40900 | 40850 | 178 |
| 529 | 20241203 | 112900 | 2461536150 | 40900 | 40900 | 40900 | 40900 | 50 |
| 530 | 20241203 | 112800 | 2459491150 | 40900 | 40900 | 40900 | 40850 | 375 |
| 531 | 20241203 | 112700 | 2444160450 | 40900 | 40900 | 40900 | 40900 | 22 |
| 532 | 20241203 | 112600 | 2443260650 | 40800 | 40850 | 40900 | 40800 | 61 |
| 533 | 20241203 | 112500 | 2440769200 | 40850 | 40800 | 40850 | 40800 | 87 |
| 534 | 20241203 | 112400 | 2437217150 | 40850 | 40850 | 40850 | 40800 | 277 |
| 535 | 20241203 | 112300 | 2425902150 | 40800 | 40800 | 40850 | 40800 | 36 |
| 536 | 20241203 | 112200 | 2424433250 | 40850 | 40850 | 40850 | 40850 | 109 |
| 537 | 20241203 | 112100 | 2419980600 | 40850 | 40800 | 40900 | 40800 | 265 |
| 538 | 20241203 | 112000 | 2409154550 | 40800 | 40800 | 40800 | 40700 | 216 |
| 539 | 20241203 | 111900 | 2400356500 | 40850 | 40750 | 40850 | 40750 | 33 |
| 540 | 20241203 | 111800 | 2399011650 | 40850 | 40800 | 40850 | 40800 | 279 |
| 541 | 20241203 | 111700 | 2387619800 | 40850 | 40800 | 40850 | 40800 | 506 |
| 542 | 20241203 | 111600 | 2366951800 | 40800 | 40750 | 40800 | 40750 | 67 |
| 543 | 20241203 | 111500 | 2364221450 | 40800 | 40800 | 40850 | 40800 | 167 |
| 544 | 20241203 | 111400 | 2357407800 | 40800 | 40750 | 40850 | 40750 | 230 |
| 545 | 20241203 | 111300 | 2348023700 | 40800 | 40750 | 40800 | 40750 | 227 |
| 546 | 20241203 | 111200 | 2338772900 | 40700 | 40700 | 40750 | 40700 | 73 |
| 547 | 20241203 | 111100 | 2335801300 | 40700 | 40700 | 40700 | 40700 | 32 |
| 548 | 20241203 | 111000 | 2334498900 | 40800 | 40650 | 40800 | 40650 | 36 |
| 549 | 20241203 | 110900 | 2333034250 | 40650 | 40750 | 40750 | 40650 | 115 |
| 550 | 20241203 | 110800 | 2328351400 | 40800 | 40800 | 40800 | 40750 | 200 |
| 551 | 20241203 | 110700 | 2320198300 | 40750 | 40700 | 40750 | 40700 | 992 |
| 552 | 20241203 | 110600 | 2279789800 | 40600 | 40700 | 40700 | 40600 | 400 |
| 553 | 20241203 | 110500 | 2263513100 | 40700 | 40700 | 40750 | 40700 | 193 |
| 554 | 20241203 | 110400 | 2255655950 | 40750 | 40650 | 40750 | 40650 | 298 |
| 555 | 20241203 | 110300 | 2243531600 | 40700 | 40700 | 40700 | 40700 | 6 |
| 556 | 20241203 | 110200 | 2243287400 | 40700 | 40650 | 40700 | 40600 | 142 |
| 557 | 20241203 | 110100 | 2237512400 | 40650 | 40750 | 40750 | 40650 | 273 |
| 558 | 20241203 | 110000 | 2226401000 | 40700 | 40700 | 40750 | 40650 | 123 |
| 559 | 20241203 | 105900 | 2221397050 | 40700 | 40600 | 40700 | 40600 | 238 |
| 560 | 20241203 | 105800 | 2211723150 | 40650 | 40700 | 40700 | 40650 | 25 |
| 561 | 20241203 | 105700 | 2210706850 | 40700 | 40700 | 40700 | 40550 | 54 |
| 562 | 20241203 | 105600 | 2208514850 | 40700 | 40700 | 40700 | 40700 | 1 |
| 563 | 20241203 | 105500 | 2208474150 | 40700 | 40650 | 40700 | 40550 | 357 |
| 564 | 20241203 | 105400 | 2193967750 | 40650 | 40700 | 40700 | 40650 | 339 |
| 565 | 20241203 | 105300 | 2180185200 | 40700 | 40700 | 40700 | 40700 | 1 |
| 566 | 20241203 | 105200 | 2180144500 | 40600 | 40650 | 40700 | 40600 | 256 |
| 567 | 20241203 | 105100 | 2169733800 | 40700 | 40550 | 40700 | 40550 | 33 |
| 568 | 20241203 | 105000 | 2168395500 | 40600 | 40800 | 40800 | 40600 | 733 |
| 569 | 20241203 | 104900 | 2138592450 | 40750 | 40750 | 40750 | 40700 | 213 |
| 570 | 20241203 | 104800 | 2129914300 | 40750 | 40650 | 40750 | 40650 | 431 |
| 571 | 20241203 | 104700 | 2112360200 | 40700 | 40650 | 40700 | 40650 | 24 |
| 572 | 20241203 | 104600 | 2111384400 | 40700 | 40700 | 40700 | 40700 | 205 |
| 573 | 20241203 | 104500 | 2103040900 | 40750 | 40750 | 40850 | 40750 | 763 |
| 574 | 20241203 | 104400 | 2071915350 | 40800 | 40650 | 40800 | 40650 | 644 |
| 575 | 20241203 | 104300 | 2045684050 | 40650 | 40700 | 40700 | 40650 | 35 |
| 576 | 20241203 | 104200 | 2044261250 | 40650 | 40650 | 40700 | 40650 | 128 |
| 577 | 20241203 | 104100 | 2039057950 | 40650 | 40650 | 40700 | 40650 | 289 |
| 578 | 20241203 | 104000 | 2027304900 | 40650 | 40600 | 40650 | 40600 | 413 |
| 579 | 20241203 | 103900 | 2010526600 | 40600 | 40600 | 40600 | 40600 | 4 |
| 580 | 20241203 | 103800 | 2010364200 | 40600 | 40600 | 40600 | 40550 | 254 |
| 581 | 20241203 | 103700 | 2000058650 | 40600 | 40500 | 40600 | 40500 | 92 |
| 582 | 20241203 | 103600 | 1996329400 | 40600 | 40450 | 40600 | 40450 | 239 |
| 583 | 20241203 | 103500 | 1986659250 | 40400 | 40400 | 40450 | 40400 | 350 |
| 584 | 20241203 | 103400 | 1972510450 | 40450 | 40550 | 40600 | 40400 | 615 |
| 585 | 20241203 | 103300 | 1947583250 | 40550 | 40500 | 40550 | 40500 | 10 |
| 586 | 20241203 | 103200 | 1947178100 | 40500 | 40500 | 40550 | 40500 | 140 |
| 587 | 20241203 | 103100 | 1941508050 | 40550 | 40350 | 40550 | 40350 | 69 |
| 588 | 20241203 | 103000 | 1938716700 | 40350 | 40500 | 40500 | 40350 | 329 |
| 589 | 20241203 | 102900 | 1925392350 | 40450 | 40600 | 40600 | 40400 | 456 |
| 590 | 20241203 | 102800 | 1906908650 | 40650 | 40600 | 40650 | 40600 | 142 |
| 591 | 20241203 | 102700 | 1901142050 | 40600 | 40650 | 40650 | 40600 | 34 |
| 592 | 20241203 | 102600 | 1899761550 | 40550 | 40550 | 40550 | 40550 | 32 |
| 593 | 20241203 | 102500 | 1898463950 | 40650 | 40500 | 40650 | 40500 | 260 |
| 594 | 20241203 | 102400 | 1887926250 | 40500 | 40600 | 40600 | 40500 | 417 |
| 595 | 20241203 | 102300 | 1871012900 | 40650 | 40550 | 40650 | 40550 | 222 |
| 596 | 20241203 | 102200 | 1862001300 | 40600 | 40550 | 40600 | 40550 | 13 |
| 597 | 20241203 | 102100 | 1861474100 | 40600 | 40750 | 40750 | 40600 | 81 |
| 598 | 20241203 | 102000 | 1858182250 | 40750 | 40600 | 40750 | 40600 | 1357 |
| 599 | 20241203 | 101900 | 1802987950 | 40650 | 40650 | 40650 | 40650 | 111 |
| 600 | 20241203 | 101800 | 1798475800 | 40600 | 40600 | 40650 | 40600 | 313 |
| 601 | 20241203 | 101700 | 1785767800 | 40550 | 40550 | 40600 | 40500 | 131 |
| 602 | 20241203 | 101600 | 1780457400 | 40550 | 40500 | 40550 | 40500 | 198 |
| 603 | 20241203 | 101500 | 1772434150 | 40500 | 40500 | 40600 | 40500 | 184 |
| 604 | 20241203 | 101400 | 1764982000 | 40500 | 40600 | 40600 | 40500 | 630 |
| 605 | 20241203 | 101300 | 1739438700 | 40600 | 40650 | 40650 | 40600 | 507 |
| 606 | 20241203 | 101200 | 1718830750 | 40600 | 40600 | 40650 | 40600 | 434 |
| 607 | 20241203 | 101100 | 1701196650 | 40650 | 40650 | 40650 | 40650 | 0 |
| 608 | 20241203 | 101000 | 1701196650 | 40650 | 40550 | 40650 | 40550 | 312 |
| 609 | 20241203 | 100900 | 1688519300 | 40650 | 40600 | 40650 | 40550 | 208 |
| 610 | 20241203 | 100800 | 1680074450 | 40600 | 40450 | 40650 | 40450 | 3482 |
| 611 | 20241203 | 100700 | 1539094850 | 40450 | 40450 | 40450 | 40400 | 270 |
| 612 | 20241203 | 100600 | 1528175100 | 40450 | 40400 | 40450 | 40400 | 12 |
| 613 | 20241203 | 100500 | 1527690100 | 40400 | 40450 | 40500 | 40400 | 713 |
| 614 | 20241203 | 100400 | 1498848150 | 40450 | 40400 | 40450 | 40400 | 810 |
| 615 | 20241203 | 100300 | 1466124000 | 40450 | 40400 | 40450 | 40400 | 97 |
| 616 | 20241203 | 100200 | 1462205100 | 40350 | 40350 | 40450 | 40350 | 625 |
| 617 | 20241203 | 100100 | 1436959750 | 40350 | 40100 | 40350 | 40100 | 1293 |
| 618 | 20241203 | 100000 | 1384841400 | 40100 | 40100 | 40150 | 40100 | 284 |
| 619 | 20241203 | 095900 | 1373452950 | 40100 | 40150 | 40250 | 40100 | 638 |
| 620 | 20241203 | 095800 | 1347819200 | 40100 | 40150 | 40200 | 40100 | 455 |
| 621 | 20241203 | 095700 | 1329547200 | 40150 | 40050 | 40150 | 40050 | 611 |
| 622 | 20241203 | 095600 | 1305050400 | 40050 | 40050 | 40050 | 40050 | 274 |
| 623 | 20241203 | 095500 | 1294076700 | 40100 | 40100 | 40150 | 40050 | 286 |
| 624 | 20241203 | 095400 | 1282617450 | 40100 | 40050 | 40100 | 40050 | 351 |
| 625 | 20241203 | 095300 | 1268556150 | 40100 | 40050 | 40150 | 40000 | 536 |
| 626 | 20241203 | 095200 | 1247077600 | 40050 | 40100 | 40100 | 40050 | 423 |
| 627 | 20241203 | 095100 | 1230130750 | 40100 | 40150 | 40150 | 40100 | 410 |
| 628 | 20241203 | 095000 | 1213683300 | 40050 | 39950 | 40050 | 39950 | 718 |
| 629 | 20241203 | 094900 | 1184960350 | 40000 | 40000 | 40000 | 39950 | 364 |
| 630 | 20241203 | 094800 | 1170414050 | 40000 | 40000 | 40000 | 40000 | 275 |
| 631 | 20241203 | 094700 | 1159414050 | 40050 | 40000 | 40050 | 40000 | 276 |
| 632 | 20241203 | 094600 | 1148373950 | 39950 | 40000 | 40000 | 39950 | 274 |
| 633 | 20241203 | 094500 | 1137423650 | 40000 | 39950 | 40200 | 39950 | 1613 |
| 634 | 20241203 | 094400 | 1072932400 | 39900 | 39950 | 39950 | 39900 | 60 |
| 635 | 20241203 | 094300 | 1070536450 | 39950 | 39900 | 40000 | 39900 | 794 |
| 636 | 20241203 | 094200 | 1038826450 | 39850 | 39850 | 39850 | 39850 | 22 |
| 637 | 20241203 | 094100 | 1037949750 | 39900 | 39850 | 39950 | 39850 | 1705 |
| 638 | 20241203 | 094000 | 969865100 | 39900 | 39800 | 39900 | 39800 | 485 |
| 639 | 20241203 | 093900 | 950543800 | 39800 | 39800 | 39850 | 39800 | 4 |
| 640 | 20241203 | 093800 | 950384550 | 39850 | 39900 | 39900 | 39850 | 705 |
| 641 | 20241203 | 093700 | 922260750 | 40000 | 40000 | 40050 | 40000 | 282 |
| 642 | 20241203 | 093600 | 910970150 | 40100 | 40050 | 40100 | 39550 | 1119 |
| 643 | 20241203 | 093500 | 866221950 | 40050 | 40150 | 40150 | 40050 | 467 |
| 644 | 20241203 | 093400 | 847482650 | 40200 | 40150 | 40200 | 40150 | 279 |
| 645 | 20241203 | 093300 | 836275050 | 40200 | 40150 | 40200 | 40100 | 689 |
| 646 | 20241203 | 093200 | 808610200 | 40100 | 40100 | 40200 | 40100 | 76 |
| 647 | 20241203 | 093100 | 805558300 | 40300 | 40350 | 40350 | 40300 | 189 |
| 648 | 20241203 | 093000 | 797936950 | 40350 | 40250 | 40400 | 40250 | 772 |
| 649 | 20241203 | 092900 | 766825500 | 40300 | 40250 | 40300 | 40250 | 120 |
| 650 | 20241203 | 092800 | 761995450 | 40300 | 40350 | 40350 | 40300 | 56 |
| 651 | 20241203 | 092700 | 759738550 | 40300 | 40400 | 40400 | 40300 | 143 |
| 652 | 20241203 | 092600 | 753969000 | 40400 | 40450 | 40500 | 40400 | 135 |
| 653 | 20241203 | 092500 | 748510300 | 40450 | 40450 | 40450 | 40450 | 289 |
| 654 | 20241203 | 092400 | 736820250 | 40450 | 40450 | 40450 | 40450 | 225 |
| 655 | 20241203 | 092300 | 727719000 | 40500 | 40300 | 40500 | 40300 | 481 |
| 656 | 20241203 | 092200 | 708316650 | 40350 | 40400 | 40400 | 40350 | 371 |
| 657 | 20241203 | 092100 | 693330000 | 40450 | 40400 | 40500 | 40350 | 38 |
| 658 | 20241203 | 092000 | 691795750 | 40400 | 40500 | 40500 | 40400 | 446 |
| 659 | 20241203 | 091900 | 673761700 | 40500 | 40450 | 40500 | 40450 | 133 |
| 660 | 20241203 | 091800 | 668380700 | 40450 | 40450 | 40450 | 40450 | 83 |
| 661 | 20241203 | 091700 | 665023350 | 40450 | 40450 | 40450 | 40400 | 217 |
| 662 | 20241203 | 091600 | 656246000 | 40450 | 40500 | 40500 | 40450 | 797 |
| 663 | 20241203 | 091500 | 623979300 | 40450 | 40300 | 40550 | 40300 | 1598 |
| 664 | 20241203 | 091400 | 559372800 | 40300 | 40300 | 40350 | 40250 | 235 |
| 665 | 20241203 | 091300 | 549902100 | 40300 | 40250 | 40350 | 40250 | 511 |
| 666 | 20241203 | 091200 | 529305850 | 40250 | 40300 | 40300 | 40250 | 55 |
| 667 | 20241203 | 091100 | 527092000 | 40300 | 40150 | 40450 | 40150 | 2677 |
| 668 | 20241203 | 091000 | 419160100 | 40150 | 40250 | 40250 | 40150 | 609 |
| 669 | 20241203 | 090900 | 394666600 | 40300 | 40200 | 40350 | 40200 | 984 |
| 670 | 20241203 | 090800 | 355051250 | 40200 | 40450 | 40500 | 40200 | 328 |
| 671 | 20241203 | 090700 | 341817950 | 40400 | 40350 | 40400 | 40150 | 746 |
| 672 | 20241203 | 090600 | 311715250 | 40350 | 39900 | 40350 | 39800 | 1613 |
| 673 | 20241203 | 090500 | 246822850 | 40050 | 39800 | 40150 | 39050 | 2224 |
| 674 | 20241203 | 090400 | 158195250 | 39800 | 39850 | 39900 | 39650 | 783 |
| 675 | 20241203 | 090300 | 127033800 | 39850 | 39600 | 39850 | 39600 | 894 |
| 676 | 20241203 | 090200 | 91542700 | 39650 | 39550 | 39750 | 39500 | 281 |
| 677 | 20241203 | 090100 | 80408800 | 39500 | 39650 | 39650 | 39350 | 164 |
| 678 | 20241203 | 090000 | 73936600 | 39700 | 39150 | 39850 | 39150 | 1870 |