33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 201400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 3 | 20241203 | 201300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20241203 | 201200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20241203 | 201100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20241203 | 201000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20241203 | 200900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20241203 | 200800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20241203 | 200700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20241203 | 200600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20241203 | 200500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20241203 | 200400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20241203 | 200300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20241203 | 200200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20241203 | 200100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20241203 | 200000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20241203 | 195900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20241203 | 195800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20241203 | 195700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20241203 | 195600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20241203 | 195500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20241203 | 195400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20241203 | 195300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20241203 | 195200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20241203 | 195100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20241203 | 195000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20241203 | 194900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20241203 | 194800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20241203 | 194700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20241203 | 194600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20241203 | 194500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20241203 | 194400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 33 | 20241203 | 194300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20241203 | 194200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20241203 | 194100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20241203 | 194000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20241203 | 193900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20241203 | 193800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20241203 | 193700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20241203 | 193600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20241203 | 193500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20241203 | 193400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20241203 | 193300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20241203 | 193200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20241203 | 193100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20241203 | 193000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20241203 | 192900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20241203 | 192800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20241203 | 192700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20241203 | 192600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20241203 | 192500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20241203 | 192400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20241203 | 192300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20241203 | 192200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20241203 | 192100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20241203 | 192000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20241203 | 191900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20241203 | 191800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20241203 | 191700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20241203 | 191600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20241203 | 191500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20241203 | 191400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 63 | 20241203 | 191300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20241203 | 191200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20241203 | 191100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20241203 | 191000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20241203 | 190900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20241203 | 190800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20241203 | 190700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20241203 | 190600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20241203 | 190500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20241203 | 190400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20241203 | 190300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20241203 | 190200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20241203 | 190100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20241203 | 190000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20241203 | 185900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20241203 | 185800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20241203 | 185700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20241203 | 185600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20241203 | 185500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20241203 | 185400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20241203 | 185300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20241203 | 185200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20241203 | 185100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20241203 | 185000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20241203 | 184900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20241203 | 184800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20241203 | 184700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20241203 | 184600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20241203 | 184500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20241203 | 184400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 93 | 20241203 | 184300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20241203 | 184200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20241203 | 184100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20241203 | 184000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20241203 | 183900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20241203 | 183800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20241203 | 183700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20241203 | 183600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20241203 | 183500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20241203 | 183400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20241203 | 183300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20241203 | 183200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20241203 | 183100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20241203 | 183000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20241203 | 182900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20241203 | 182800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20241203 | 182700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20241203 | 182600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20241203 | 182500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20241203 | 182400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20241203 | 182300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20241203 | 182200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20241203 | 182100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20241203 | 182000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20241203 | 181900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20241203 | 181800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20241203 | 181700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20241203 | 181600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20241203 | 181500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20241203 | 181400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 123 | 20241203 | 181300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20241203 | 181200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20241203 | 181100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20241203 | 181000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20241203 | 180900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20241203 | 180800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20241203 | 180700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20241203 | 180600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20241203 | 180500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20241203 | 180400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20241203 | 180300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20241203 | 180200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20241203 | 180100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20241203 | 180000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20241203 | 175900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20241203 | 175800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20241203 | 175700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20241203 | 175600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20241203 | 175500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20241203 | 175400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20241203 | 175300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20241203 | 175200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20241203 | 175100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20241203 | 175000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20241203 | 174900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20241203 | 174800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20241203 | 174700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20241203 | 174600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20241203 | 174500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20241203 | 174400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 153 | 20241203 | 174300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20241203 | 174200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20241203 | 174100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20241203 | 174000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20241203 | 173900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20241203 | 173800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20241203 | 173700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20241203 | 173600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20241203 | 173500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20241203 | 173400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20241203 | 173300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20241203 | 173200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20241203 | 173100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20241203 | 173000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20241203 | 172900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20241203 | 172800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20241203 | 172700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20241203 | 172600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20241203 | 172500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20241203 | 172400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20241203 | 172300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20241203 | 172200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20241203 | 172100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20241203 | 172000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20241203 | 171900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20241203 | 171800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20241203 | 171700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20241203 | 171600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20241203 | 171500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20241203 | 171400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 183 | 20241203 | 171300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20241203 | 171200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20241203 | 171100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20241203 | 171000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20241203 | 170900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20241203 | 170800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20241203 | 170700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20241203 | 170600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20241203 | 170500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20241203 | 170400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20241203 | 170300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20241203 | 170200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20241203 | 170100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20241203 | 170000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20241203 | 165900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20241203 | 165800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20241203 | 165700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20241203 | 165600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20241203 | 165500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20241203 | 165400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20241203 | 165300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20241203 | 165200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20241203 | 165100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20241203 | 165000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20241203 | 164900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20241203 | 164800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20241203 | 164700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20241203 | 164600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20241203 | 164500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20241203 | 164400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 213 | 20241203 | 164300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20241203 | 164200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20241203 | 164100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20241203 | 164000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20241203 | 163900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20241203 | 163800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20241203 | 163700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20241203 | 163600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20241203 | 163500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20241203 | 163400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20241203 | 163300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20241203 | 163200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20241203 | 163100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20241203 | 163000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20241203 | 162900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20241203 | 162800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20241203 | 162700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20241203 | 162600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20241203 | 162500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20241203 | 162400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20241203 | 162300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20241203 | 162200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20241203 | 162100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20241203 | 162000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20241203 | 161900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20241203 | 161800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20241203 | 161700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20241203 | 161600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20241203 | 161500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 242 | 20241203 | 161400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 243 | 20241203 | 161300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20241203 | 161200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 245 | 20241203 | 161100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 246 | 20241203 | 161000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20241203 | 160900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20241203 | 160800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20241203 | 160700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20241203 | 160600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20241203 | 160500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20241203 | 160400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20241203 | 160300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20241203 | 160200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20241203 | 160100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 256 | 20241203 | 160000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 257 | 20241203 | 155900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 258 | 20241203 | 155800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 259 | 20241203 | 155700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 260 | 20241203 | 155600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 261 | 20241203 | 155500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 262 | 20241203 | 155400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 263 | 20241203 | 155300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 264 | 20241203 | 155200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 265 | 20241203 | 155100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 266 | 20241203 | 155000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 267 | 20241203 | 154900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 268 | 20241203 | 154800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 269 | 20241203 | 154700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 270 | 20241203 | 154600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 271 | 20241203 | 154500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 272 | 20241203 | 154400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 273 | 20241203 | 154300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 274 | 20241203 | 154200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 275 | 20241203 | 154100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 276 | 20241203 | 154000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 277 | 20241203 | 153900 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 278 | 20241203 | 153800 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 279 | 20241203 | 153700 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 280 | 20241203 | 153600 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 281 | 20241203 | 153500 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 282 | 20241203 | 153400 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 283 | 20241203 | 153300 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 284 | 20241203 | 153200 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 285 | 20241203 | 153100 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 0 |
| 286 | 20241203 | 153000 | 2502719280 | 3705 | 3705 | 3705 | 3705 | 20732 |
| 287 | 20241203 | 152900 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20241203 | 152800 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20241203 | 152700 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20241203 | 152600 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20241203 | 152500 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20241203 | 152400 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20241203 | 152300 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20241203 | 152200 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20241203 | 152100 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20241203 | 152000 | 2425907220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20241203 | 151900 | 2425907220 | 3700 | 3685 | 3700 | 3685 | 71 |
| 298 | 20241203 | 151800 | 2425645420 | 3695 | 3690 | 3700 | 3685 | 543 |
| 299 | 20241203 | 151700 | 2423640155 | 3690 | 3690 | 3695 | 3690 | 420 |
| 300 | 20241203 | 151600 | 2422090275 | 3695 | 3695 | 3700 | 3690 | 710 |
| 301 | 20241203 | 151500 | 2419469815 | 3700 | 3695 | 3700 | 3695 | 11 |
| 302 | 20241203 | 151400 | 2419429165 | 3695 | 3695 | 3695 | 3695 | 7 |
| 303 | 20241203 | 151300 | 2419403300 | 3700 | 3700 | 3700 | 3695 | 55 |
| 304 | 20241203 | 151200 | 2419200055 | 3695 | 3695 | 3700 | 3695 | 2024 |
| 305 | 20241203 | 151100 | 2411716415 | 3700 | 3700 | 3700 | 3700 | 1 |
| 306 | 20241203 | 151000 | 2411712715 | 3705 | 3705 | 3705 | 3705 | 1152 |
| 307 | 20241203 | 150900 | 2407444555 | 3700 | 3700 | 3705 | 3685 | 6078 |
| 308 | 20241203 | 150800 | 2384972225 | 3700 | 3680 | 3700 | 3680 | 2 |
| 309 | 20241203 | 150700 | 2384964845 | 3700 | 3700 | 3700 | 3700 | 5559 |
| 310 | 20241203 | 150600 | 2364396545 | 3680 | 3680 | 3680 | 3680 | 1 |
| 311 | 20241203 | 150500 | 2364392865 | 3700 | 3700 | 3700 | 3700 | 0 |
| 312 | 20241203 | 150400 | 2364392865 | 3700 | 3690 | 3700 | 3680 | 15 |
| 313 | 20241203 | 150300 | 2364337565 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20241203 | 150200 | 2364337565 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20241203 | 150100 | 2364337565 | 3700 | 3700 | 3700 | 3700 | 34 |
| 316 | 20241203 | 150000 | 2364211765 | 3700 | 3700 | 3700 | 3700 | 288 |
| 317 | 20241203 | 145900 | 2363146165 | 3700 | 3700 | 3700 | 3700 | 2 |
| 318 | 20241203 | 145800 | 2363138765 | 3700 | 3685 | 3700 | 3680 | 1732 |
| 319 | 20241203 | 145700 | 2356758190 | 3680 | 3700 | 3700 | 3680 | 2682 |
| 320 | 20241203 | 145600 | 2346870165 | 3690 | 3690 | 3690 | 3690 | 27 |
| 321 | 20241203 | 145500 | 2346770535 | 3700 | 3695 | 3700 | 3695 | 757 |
| 322 | 20241203 | 145400 | 2343973415 | 3700 | 3700 | 3700 | 3700 | 56 |
| 323 | 20241203 | 145300 | 2343766215 | 3705 | 3705 | 3705 | 3700 | 2787 |
| 324 | 20241203 | 145200 | 2333454290 | 3700 | 3700 | 3700 | 3700 | 394 |
| 325 | 20241203 | 145100 | 2331996490 | 3700 | 3700 | 3700 | 3700 | 0 |
| 326 | 20241203 | 145000 | 2331996490 | 3700 | 3695 | 3700 | 3695 | 1554 |
| 327 | 20241203 | 144900 | 2326252690 | 3705 | 3705 | 3710 | 3705 | 668 |
| 328 | 20241203 | 144800 | 2323777250 | 3710 | 3705 | 3710 | 3705 | 909 |
| 329 | 20241203 | 144700 | 2320408860 | 3710 | 3705 | 3710 | 3705 | 911 |
| 330 | 20241203 | 144600 | 2317033100 | 3705 | 3705 | 3705 | 3705 | 252 |
| 331 | 20241203 | 144500 | 2316099440 | 3705 | 3690 | 3705 | 3670 | 3965 |
| 332 | 20241203 | 144400 | 2301462585 | 3700 | 3700 | 3700 | 3700 | 34 |
| 333 | 20241203 | 144300 | 2301336785 | 3705 | 3705 | 3705 | 3705 | 0 |
| 334 | 20241203 | 144200 | 2301336785 | 3705 | 3705 | 3705 | 3705 | 1 |
| 335 | 20241203 | 144100 | 2301333080 | 3690 | 3690 | 3690 | 3690 | 0 |
| 336 | 20241203 | 144000 | 2301333080 | 3690 | 3690 | 3690 | 3690 | 57 |
| 337 | 20241203 | 143900 | 2301122750 | 3705 | 3705 | 3705 | 3705 | 2 |
| 338 | 20241203 | 143800 | 2301115340 | 3690 | 3700 | 3700 | 3690 | 5006 |
| 339 | 20241203 | 143700 | 2282643190 | 3690 | 3690 | 3690 | 3690 | 0 |
| 340 | 20241203 | 143600 | 2282643190 | 3690 | 3690 | 3690 | 3690 | 0 |
| 341 | 20241203 | 143500 | 2282643190 | 3690 | 3695 | 3695 | 3685 | 3200 |
| 342 | 20241203 | 143400 | 2270835190 | 3695 | 3695 | 3695 | 3695 | 2111 |
| 343 | 20241203 | 143300 | 2263035045 | 3700 | 3700 | 3700 | 3695 | 146 |
| 344 | 20241203 | 143200 | 2262495460 | 3700 | 3720 | 3720 | 3700 | 5630 |
| 345 | 20241203 | 143100 | 2241586860 | 3720 | 3720 | 3720 | 3720 | 700 |
| 346 | 20241203 | 143000 | 2238982860 | 3715 | 3715 | 3715 | 3715 | 815 |
| 347 | 20241203 | 142900 | 2235955135 | 3695 | 3695 | 3695 | 3695 | 4 |
| 348 | 20241203 | 142800 | 2235940355 | 3710 | 3695 | 3710 | 3695 | 2883 |
| 349 | 20241203 | 142700 | 2225262355 | 3695 | 3700 | 3700 | 3695 | 272 |
| 350 | 20241203 | 142600 | 2224257090 | 3700 | 3700 | 3700 | 3700 | 200 |
| 351 | 20241203 | 142500 | 2223517090 | 3705 | 3705 | 3705 | 3705 | 1 |
| 352 | 20241203 | 142400 | 2223513385 | 3695 | 3705 | 3705 | 3695 | 1681 |
| 353 | 20241203 | 142300 | 2217295775 | 3700 | 3700 | 3700 | 3700 | 1132 |
| 354 | 20241203 | 142200 | 2213107375 | 3710 | 3705 | 3710 | 3705 | 15 |
| 355 | 20241203 | 142100 | 2213051765 | 3705 | 3705 | 3705 | 3705 | 1009 |
| 356 | 20241203 | 142000 | 2209313420 | 3700 | 3700 | 3700 | 3700 | 271 |
| 357 | 20241203 | 141900 | 2208310720 | 3690 | 3690 | 3690 | 3690 | 5 |
| 358 | 20241203 | 141800 | 2208292270 | 3690 | 3690 | 3690 | 3690 | 0 |
| 359 | 20241203 | 141700 | 2208292270 | 3690 | 3695 | 3695 | 3690 | 1415 |
| 360 | 20241203 | 141600 | 2203069560 | 3690 | 3695 | 3695 | 3690 | 581 |
| 361 | 20241203 | 141500 | 2200922970 | 3700 | 3705 | 3705 | 3700 | 3234 |
| 362 | 20241203 | 141400 | 2188956580 | 3710 | 3715 | 3715 | 3710 | 105 |
| 363 | 20241203 | 141300 | 2188566880 | 3710 | 3715 | 3715 | 3710 | 1068 |
| 364 | 20241203 | 141200 | 2184599410 | 3735 | 3735 | 3735 | 3735 | 1 |
| 365 | 20241203 | 141100 | 2184595675 | 3715 | 3720 | 3720 | 3715 | 5000 |
| 366 | 20241203 | 141000 | 2166020670 | 3720 | 3725 | 3730 | 3720 | 9275 |
| 367 | 20241203 | 140900 | 2131478015 | 3710 | 3710 | 3710 | 3710 | 1037 |
| 368 | 20241203 | 140800 | 2127630745 | 3700 | 3720 | 3720 | 3700 | 503 |
| 369 | 20241203 | 140700 | 2125768220 | 3730 | 3720 | 3730 | 3720 | 1933 |
| 370 | 20241203 | 140600 | 2118574145 | 3730 | 3700 | 3730 | 3700 | 11046 |
| 371 | 20241203 | 140500 | 2077496940 | 3705 | 3710 | 3710 | 3705 | 1688 |
| 372 | 20241203 | 140400 | 2071242145 | 3710 | 3715 | 3715 | 3710 | 1030 |
| 373 | 20241203 | 140300 | 2067418375 | 3715 | 3720 | 3720 | 3715 | 2412 |
| 374 | 20241203 | 140200 | 2058446335 | 3725 | 3730 | 3730 | 3725 | 513 |
| 375 | 20241203 | 140100 | 2056535175 | 3715 | 3705 | 3715 | 3700 | 4412 |
| 376 | 20241203 | 140000 | 2040175110 | 3705 | 3705 | 3705 | 3705 | 1907 |
| 377 | 20241203 | 135900 | 2033109675 | 3730 | 3730 | 3735 | 3720 | 7140 |
| 378 | 20241203 | 135800 | 2006521225 | 3730 | 3720 | 3730 | 3705 | 7109 |
| 379 | 20241203 | 135700 | 1980084530 | 3715 | 3710 | 3715 | 3705 | 2217 |
| 380 | 20241203 | 135600 | 1971852445 | 3710 | 3710 | 3715 | 3705 | 4228 |
| 381 | 20241203 | 135500 | 1956150085 | 3710 | 3695 | 3710 | 3695 | 10043 |
| 382 | 20241203 | 135400 | 1918983115 | 3695 | 3665 | 3700 | 3665 | 54734 |
| 383 | 20241203 | 135300 | 1717296515 | 3670 | 3670 | 3670 | 3665 | 4570 |
| 384 | 20241203 | 135200 | 1700540650 | 3670 | 3665 | 3670 | 3665 | 302 |
| 385 | 20241203 | 135100 | 1699433810 | 3665 | 3655 | 3665 | 3655 | 7596 |
| 386 | 20241203 | 135000 | 1671614295 | 3655 | 3650 | 3655 | 3650 | 8916 |
| 387 | 20241203 | 134900 | 1639060955 | 3650 | 3645 | 3650 | 3645 | 812 |
| 388 | 20241203 | 134800 | 1636101210 | 3645 | 3645 | 3650 | 3645 | 3146 |
| 389 | 20241203 | 134700 | 1624632800 | 3645 | 3640 | 3645 | 3640 | 125 |
| 390 | 20241203 | 134600 | 1624177795 | 3640 | 3635 | 3640 | 3635 | 6125 |
| 391 | 20241203 | 134500 | 1601905115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 392 | 20241203 | 134400 | 1601905115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 393 | 20241203 | 134300 | 1601905115 | 3635 | 3635 | 3635 | 3635 | 0 |
| 394 | 20241203 | 134200 | 1601905115 | 3635 | 3635 | 3635 | 3635 | 1 |
| 395 | 20241203 | 134100 | 1601901480 | 3630 | 3630 | 3630 | 3630 | 2893 |
| 396 | 20241203 | 134000 | 1591399890 | 3635 | 3630 | 3635 | 3630 | 2 |
| 397 | 20241203 | 133900 | 1591392625 | 3635 | 3630 | 3635 | 3630 | 2001 |
| 398 | 20241203 | 133800 | 1584128990 | 3635 | 3635 | 3635 | 3635 | 19 |
| 399 | 20241203 | 133700 | 1584059925 | 3635 | 3640 | 3640 | 3635 | 1130 |
| 400 | 20241203 | 133600 | 1579952370 | 3640 | 3640 | 3640 | 3640 | 0 |
| 401 | 20241203 | 133500 | 1579952370 | 3640 | 3635 | 3645 | 3635 | 6954 |
| 402 | 20241203 | 133400 | 1554647465 | 3630 | 3630 | 3630 | 3630 | 2069 |
| 403 | 20241203 | 133300 | 1547136995 | 3630 | 3630 | 3630 | 3630 | 2 |
| 404 | 20241203 | 133200 | 1547129735 | 3625 | 3630 | 3630 | 3625 | 200 |
| 405 | 20241203 | 133100 | 1546404235 | 3630 | 3630 | 3630 | 3630 | 0 |
| 406 | 20241203 | 133000 | 1546404235 | 3630 | 3630 | 3630 | 3630 | 475 |
| 407 | 20241203 | 132900 | 1544679985 | 3635 | 3635 | 3635 | 3635 | 85 |
| 408 | 20241203 | 132800 | 1544371010 | 3640 | 3640 | 3640 | 3640 | 0 |
| 409 | 20241203 | 132700 | 1544371010 | 3640 | 3635 | 3640 | 3635 | 34 |
| 410 | 20241203 | 132600 | 1544247320 | 3635 | 3635 | 3635 | 3635 | 1 |
| 411 | 20241203 | 132500 | 1544243685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 412 | 20241203 | 132400 | 1544243685 | 3640 | 3635 | 3640 | 3635 | 300 |
| 413 | 20241203 | 132300 | 1543153180 | 3635 | 3635 | 3635 | 3635 | 0 |
| 414 | 20241203 | 132200 | 1543153180 | 3635 | 3635 | 3635 | 3635 | 0 |
| 415 | 20241203 | 132100 | 1543153180 | 3635 | 3635 | 3635 | 3635 | 36 |
| 416 | 20241203 | 132000 | 1543022320 | 3640 | 3640 | 3640 | 3640 | 0 |
| 417 | 20241203 | 131900 | 1543022320 | 3640 | 3625 | 3640 | 3625 | 5863 |
| 418 | 20241203 | 131800 | 1521723520 | 3620 | 3620 | 3620 | 3620 | 2000 |
| 419 | 20241203 | 131700 | 1514483520 | 3620 | 3620 | 3620 | 3620 | 3381 |
| 420 | 20241203 | 131600 | 1502244300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 421 | 20241203 | 131500 | 1502244300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 422 | 20241203 | 131400 | 1502244300 | 3620 | 3615 | 3620 | 3615 | 719 |
| 423 | 20241203 | 131300 | 1499641855 | 3620 | 3620 | 3620 | 3620 | 358 |
| 424 | 20241203 | 131200 | 1498345895 | 3620 | 3620 | 3620 | 3620 | 2404 |
| 425 | 20241203 | 131100 | 1489643415 | 3620 | 3620 | 3620 | 3620 | 31 |
| 426 | 20241203 | 131000 | 1489531195 | 3620 | 3620 | 3620 | 3620 | 0 |
| 427 | 20241203 | 130900 | 1489531195 | 3620 | 3620 | 3620 | 3620 | 6 |
| 428 | 20241203 | 130800 | 1489509475 | 3615 | 3615 | 3620 | 3615 | 2050 |
| 429 | 20241203 | 130700 | 1482093325 | 3610 | 3610 | 3610 | 3610 | 2100 |
| 430 | 20241203 | 130600 | 1474512325 | 3610 | 3610 | 3610 | 3610 | 600 |
| 431 | 20241203 | 130500 | 1472346325 | 3610 | 3610 | 3610 | 3610 | 200 |
| 432 | 20241203 | 130400 | 1471624325 | 3615 | 3615 | 3615 | 3615 | 32 |
| 433 | 20241203 | 130300 | 1471508645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 434 | 20241203 | 130200 | 1471508645 | 3615 | 3605 | 3615 | 3605 | 1139 |
| 435 | 20241203 | 130100 | 1467401160 | 3615 | 3615 | 3615 | 3615 | 2266 |
| 436 | 20241203 | 130000 | 1459209570 | 3620 | 3620 | 3625 | 3615 | 5075 |
| 437 | 20241203 | 125900 | 1440834760 | 3615 | 3615 | 3620 | 3615 | 1670 |
| 438 | 20241203 | 125800 | 1434796410 | 3610 | 3615 | 3615 | 3610 | 20 |
| 439 | 20241203 | 125700 | 1434724160 | 3630 | 3630 | 3630 | 3630 | 1377 |
| 440 | 20241203 | 125600 | 1429725650 | 3630 | 3610 | 3630 | 3610 | 4777 |
| 441 | 20241203 | 125500 | 1412413695 | 3610 | 3610 | 3610 | 3610 | 30 |
| 442 | 20241203 | 125400 | 1412305395 | 3610 | 3610 | 3610 | 3610 | 0 |
| 443 | 20241203 | 125300 | 1412305395 | 3610 | 3610 | 3610 | 3610 | 500 |
| 444 | 20241203 | 125200 | 1410500395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 445 | 20241203 | 125100 | 1410500395 | 3620 | 3620 | 3620 | 3620 | 1 |
| 446 | 20241203 | 125000 | 1410496775 | 3610 | 3610 | 3610 | 3610 | 40 |
| 447 | 20241203 | 124900 | 1410352375 | 3610 | 3610 | 3610 | 3610 | 0 |
| 448 | 20241203 | 124800 | 1410352375 | 3610 | 3610 | 3610 | 3610 | 100 |
| 449 | 20241203 | 124700 | 1409991375 | 3620 | 3610 | 3620 | 3610 | 3 |
| 450 | 20241203 | 124600 | 1409980535 | 3615 | 3615 | 3615 | 3615 | 2865 |
| 451 | 20241203 | 124500 | 1399623560 | 3620 | 3620 | 3620 | 3620 | 0 |
| 452 | 20241203 | 124400 | 1399623560 | 3620 | 3615 | 3620 | 3615 | 306 |
| 453 | 20241203 | 124300 | 1398515990 | 3615 | 3615 | 3615 | 3615 | 0 |
| 454 | 20241203 | 124200 | 1398515990 | 3615 | 3615 | 3615 | 3615 | 300 |
| 455 | 20241203 | 124100 | 1397431490 | 3620 | 3620 | 3620 | 3620 | 0 |
| 456 | 20241203 | 124000 | 1397431490 | 3620 | 3615 | 3620 | 3615 | 2427 |
| 457 | 20241203 | 123900 | 1388652050 | 3615 | 3615 | 3615 | 3615 | 1140 |
| 458 | 20241203 | 123800 | 1384530950 | 3615 | 3615 | 3615 | 3615 | 300 |
| 459 | 20241203 | 123700 | 1383446450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 460 | 20241203 | 123600 | 1383446450 | 3615 | 3630 | 3630 | 3615 | 53 |
| 461 | 20241203 | 123500 | 1383254105 | 3635 | 3615 | 3635 | 3615 | 301 |
| 462 | 20241203 | 123400 | 1382165970 | 3635 | 3625 | 3635 | 3625 | 3661 |
| 463 | 20241203 | 123300 | 1368879030 | 3625 | 3625 | 3625 | 3625 | 245 |
| 464 | 20241203 | 123200 | 1367990905 | 3615 | 3615 | 3615 | 3615 | 2000 |
| 465 | 20241203 | 123100 | 1360760905 | 3630 | 3615 | 3630 | 3615 | 2228 |
| 466 | 20241203 | 123000 | 1352689935 | 3615 | 3615 | 3615 | 3615 | 24 |
| 467 | 20241203 | 122900 | 1352603175 | 3620 | 3615 | 3620 | 3615 | 60 |
| 468 | 20241203 | 122800 | 1352386075 | 3620 | 3620 | 3620 | 3620 | 82 |
| 469 | 20241203 | 122700 | 1352089235 | 3625 | 3625 | 3625 | 3615 | 446 |
| 470 | 20241203 | 122600 | 1350476485 | 3630 | 3620 | 3630 | 3620 | 276 |
| 471 | 20241203 | 122500 | 1349477355 | 3620 | 3620 | 3620 | 3620 | 0 |
| 472 | 20241203 | 122400 | 1349477355 | 3620 | 3620 | 3620 | 3620 | 0 |
| 473 | 20241203 | 122300 | 1349477355 | 3620 | 3635 | 3635 | 3620 | 461 |
| 474 | 20241203 | 122200 | 1347808370 | 3615 | 3615 | 3615 | 3615 | 0 |
| 475 | 20241203 | 122100 | 1347808370 | 3615 | 3620 | 3620 | 3615 | 1000 |
| 476 | 20241203 | 122000 | 1344191645 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 477 | 20241203 | 121900 | 1340571645 | 3640 | 3640 | 3640 | 3640 | 0 |
| 478 | 20241203 | 121800 | 1340571645 | 3640 | 3640 | 3640 | 3640 | 1 |
| 479 | 20241203 | 121700 | 1340568005 | 3640 | 3630 | 3640 | 3630 | 2165 |
| 480 | 20241203 | 121600 | 1332702485 | 3620 | 3620 | 3620 | 3620 | 1010 |
| 481 | 20241203 | 121500 | 1329046285 | 3620 | 3620 | 3620 | 3620 | 1243 |
| 482 | 20241203 | 121400 | 1324546625 | 3620 | 3620 | 3620 | 3620 | 0 |
| 483 | 20241203 | 121300 | 1324546625 | 3620 | 3635 | 3635 | 3620 | 51 |
| 484 | 20241203 | 121200 | 1324361990 | 3620 | 3625 | 3625 | 3620 | 2452 |
| 485 | 20241203 | 121100 | 1315478490 | 3635 | 3625 | 3635 | 3625 | 131 |
| 486 | 20241203 | 121000 | 1315002525 | 3630 | 3630 | 3630 | 3630 | 40 |
| 487 | 20241203 | 120900 | 1314857325 | 3635 | 3635 | 3635 | 3635 | 5 |
| 488 | 20241203 | 120800 | 1314839150 | 3635 | 3635 | 3635 | 3635 | 0 |
| 489 | 20241203 | 120700 | 1314839150 | 3635 | 3635 | 3635 | 3635 | 1150 |
| 490 | 20241203 | 120600 | 1310658900 | 3635 | 3630 | 3635 | 3630 | 8608 |
| 491 | 20241203 | 120500 | 1279370200 | 3635 | 3620 | 3635 | 3620 | 11194 |
| 492 | 20241203 | 120400 | 1238745600 | 3615 | 3610 | 3615 | 3610 | 2393 |
| 493 | 20241203 | 120300 | 1230101945 | 3605 | 3600 | 3605 | 3600 | 674 |
| 494 | 20241203 | 120200 | 1227672605 | 3580 | 3580 | 3580 | 3580 | 2 |
| 495 | 20241203 | 120100 | 1227665445 | 3600 | 3600 | 3600 | 3600 | 0 |
| 496 | 20241203 | 120000 | 1227665445 | 3600 | 3580 | 3600 | 3575 | 1001 |
| 497 | 20241203 | 115900 | 1224086140 | 3605 | 3605 | 3605 | 3580 | 5 |
| 498 | 20241203 | 115800 | 1224068190 | 3580 | 3605 | 3605 | 3580 | 8 |
| 499 | 20241203 | 115700 | 1224039525 | 3600 | 3600 | 3600 | 3600 | 1027 |
| 500 | 20241203 | 115600 | 1220342325 | 3600 | 3600 | 3600 | 3600 | 72 |
| 501 | 20241203 | 115500 | 1220083125 | 3600 | 3600 | 3600 | 3600 | 0 |
| 502 | 20241203 | 115400 | 1220083125 | 3600 | 3600 | 3600 | 3600 | 0 |
| 503 | 20241203 | 115300 | 1220083125 | 3600 | 3600 | 3600 | 3600 | 0 |
| 504 | 20241203 | 115200 | 1220083125 | 3600 | 3600 | 3600 | 3600 | 0 |
| 505 | 20241203 | 115100 | 1220083125 | 3600 | 3600 | 3600 | 3600 | 0 |
| 506 | 20241203 | 115000 | 1220083125 | 3600 | 3600 | 3600 | 3600 | 1 |
| 507 | 20241203 | 114900 | 1220079525 | 3595 | 3575 | 3595 | 3575 | 2135 |
| 508 | 20241203 | 114800 | 1212414215 | 3575 | 3575 | 3575 | 3575 | 0 |
| 509 | 20241203 | 114700 | 1212414215 | 3575 | 3595 | 3595 | 3575 | 1000 |
| 510 | 20241203 | 114600 | 1208833960 | 3610 | 3610 | 3610 | 3610 | 0 |
| 511 | 20241203 | 114500 | 1208833960 | 3610 | 3610 | 3610 | 3610 | 0 |
| 512 | 20241203 | 114400 | 1208833960 | 3610 | 3610 | 3610 | 3610 | 12 |
| 513 | 20241203 | 114300 | 1208790640 | 3615 | 3605 | 3615 | 3605 | 656 |
| 514 | 20241203 | 114200 | 1206425750 | 3605 | 3615 | 3615 | 3605 | 210 |
| 515 | 20241203 | 114100 | 1205668540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 516 | 20241203 | 114000 | 1205668540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 517 | 20241203 | 113900 | 1205668540 | 3620 | 3615 | 3620 | 3615 | 1029 |
| 518 | 20241203 | 113800 | 1201948075 | 3615 | 3615 | 3615 | 3615 | 300 |
| 519 | 20241203 | 113700 | 1200863575 | 3615 | 3615 | 3615 | 3615 | 2681 |
| 520 | 20241203 | 113600 | 1191171760 | 3615 | 3605 | 3615 | 3605 | 3949 |
| 521 | 20241203 | 113500 | 1176915100 | 3610 | 3610 | 3610 | 3610 | 0 |
| 522 | 20241203 | 113400 | 1176915100 | 3610 | 3610 | 3610 | 3610 | 0 |
| 523 | 20241203 | 113300 | 1176915100 | 3610 | 3570 | 3610 | 3570 | 3694 |
| 524 | 20241203 | 113200 | 1163634180 | 3570 | 3570 | 3570 | 3570 | 0 |
| 525 | 20241203 | 113100 | 1163634180 | 3570 | 3570 | 3570 | 3570 | 200 |
| 526 | 20241203 | 113000 | 1162920180 | 3570 | 3570 | 3570 | 3570 | 55 |
| 527 | 20241203 | 112900 | 1162723830 | 3590 | 3590 | 3590 | 3590 | 0 |
| 528 | 20241203 | 112800 | 1162723830 | 3590 | 3590 | 3590 | 3590 | 1 |
| 529 | 20241203 | 112700 | 1162720240 | 3585 | 3575 | 3590 | 3565 | 1525 |
| 530 | 20241203 | 112600 | 1157270055 | 3550 | 3550 | 3550 | 3550 | 12 |
| 531 | 20241203 | 112500 | 1157227455 | 3580 | 3580 | 3590 | 3550 | 9127 |
| 532 | 20241203 | 112400 | 1124790135 | 3580 | 3570 | 3580 | 3570 | 21 |
| 533 | 20241203 | 112300 | 1124715155 | 3580 | 3580 | 3580 | 3580 | 1541 |
| 534 | 20241203 | 112200 | 1119198375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 535 | 20241203 | 112100 | 1119198375 | 3580 | 3580 | 3580 | 3580 | 0 |
| 536 | 20241203 | 112000 | 1119198375 | 3580 | 3580 | 3580 | 3580 | 500 |
| 537 | 20241203 | 111900 | 1117408375 | 3605 | 3605 | 3605 | 3605 | 56 |
| 538 | 20241203 | 111800 | 1117206495 | 3580 | 3580 | 3580 | 3580 | 0 |
| 539 | 20241203 | 111700 | 1117206495 | 3580 | 3580 | 3580 | 3580 | 1705 |
| 540 | 20241203 | 111600 | 1111102595 | 3590 | 3590 | 3590 | 3590 | 1 |
| 541 | 20241203 | 111500 | 1111099005 | 3580 | 3580 | 3580 | 3580 | 100 |
| 542 | 20241203 | 111400 | 1110741005 | 3590 | 3590 | 3590 | 3590 | 1 |
| 543 | 20241203 | 111300 | 1110737415 | 3580 | 3585 | 3610 | 3580 | 3386 |
| 544 | 20241203 | 111200 | 1098586225 | 3590 | 3615 | 3615 | 3590 | 34 |
| 545 | 20241203 | 111100 | 1098463840 | 3600 | 3600 | 3600 | 3600 | 21 |
| 546 | 20241203 | 111000 | 1098388240 | 3615 | 3615 | 3615 | 3615 | 199 |
| 547 | 20241203 | 110900 | 1097668855 | 3615 | 3610 | 3615 | 3610 | 5688 |
| 548 | 20241203 | 110800 | 1077113675 | 3610 | 3600 | 3610 | 3600 | 2722 |
| 549 | 20241203 | 110700 | 1067314465 | 3600 | 3575 | 3600 | 3560 | 10292 |
| 550 | 20241203 | 110600 | 1030275675 | 3575 | 3595 | 3595 | 3575 | 793 |
| 551 | 20241203 | 110500 | 1027434840 | 3595 | 3570 | 3595 | 3570 | 3010 |
| 552 | 20241203 | 110400 | 1016614140 | 3600 | 3590 | 3600 | 3590 | 3086 |
| 553 | 20241203 | 110300 | 1005532305 | 3570 | 3570 | 3590 | 3570 | 10336 |
| 554 | 20241203 | 110200 | 968518760 | 3570 | 3570 | 3570 | 3570 | 2774 |
| 555 | 20241203 | 110100 | 958615580 | 3570 | 3570 | 3570 | 3570 | 1 |
| 556 | 20241203 | 110000 | 958612010 | 3570 | 3570 | 3570 | 3570 | 41 |
| 557 | 20241203 | 105900 | 958465640 | 3570 | 3570 | 3570 | 3565 | 3 |
| 558 | 20241203 | 105800 | 958454935 | 3560 | 3560 | 3560 | 3560 | 1002 |
| 559 | 20241203 | 105700 | 954887815 | 3560 | 3560 | 3560 | 3560 | 401 |
| 560 | 20241203 | 105600 | 953460255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 561 | 20241203 | 105500 | 953460255 | 3560 | 3560 | 3560 | 3560 | 3000 |
| 562 | 20241203 | 105400 | 942780255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 563 | 20241203 | 105300 | 942780255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 564 | 20241203 | 105200 | 942780255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 565 | 20241203 | 105100 | 942780255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 566 | 20241203 | 105000 | 942780255 | 3560 | 3560 | 3560 | 3560 | 9 |
| 567 | 20241203 | 104900 | 942748215 | 3560 | 3560 | 3560 | 3560 | 1 |
| 568 | 20241203 | 104800 | 942744655 | 3540 | 3540 | 3540 | 3540 | 85 |
| 569 | 20241203 | 104700 | 942443755 | 3570 | 3570 | 3570 | 3570 | 2 |
| 570 | 20241203 | 104600 | 942436615 | 3570 | 3570 | 3570 | 3570 | 0 |
| 571 | 20241203 | 104500 | 942436615 | 3570 | 3570 | 3570 | 3570 | 0 |
| 572 | 20241203 | 104400 | 942436615 | 3570 | 3565 | 3570 | 3565 | 3 |
| 573 | 20241203 | 104300 | 942425910 | 3540 | 3565 | 3565 | 3540 | 1122 |
| 574 | 20241203 | 104200 | 938430705 | 3575 | 3570 | 3575 | 3570 | 2001 |
| 575 | 20241203 | 104100 | 931287130 | 3570 | 3555 | 3570 | 3555 | 6927 |
| 576 | 20241203 | 104000 | 906592450 | 3555 | 3555 | 3555 | 3555 | 1 |
| 577 | 20241203 | 103900 | 906588895 | 3550 | 3550 | 3550 | 3550 | 0 |
| 578 | 20241203 | 103800 | 906588895 | 3550 | 3545 | 3550 | 3545 | 2235 |
| 579 | 20241203 | 103700 | 898659740 | 3540 | 3525 | 3540 | 3520 | 1742 |
| 580 | 20241203 | 103600 | 892495490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 581 | 20241203 | 103500 | 892495490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 582 | 20241203 | 103400 | 892495490 | 3525 | 3525 | 3525 | 3525 | 66 |
| 583 | 20241203 | 103300 | 892262840 | 3515 | 3515 | 3515 | 3515 | 9 |
| 584 | 20241203 | 103200 | 892231205 | 3515 | 3515 | 3515 | 3515 | 620 |
| 585 | 20241203 | 103100 | 890051905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 586 | 20241203 | 103000 | 890051905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 587 | 20241203 | 102900 | 890051905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 588 | 20241203 | 102800 | 890051905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 589 | 20241203 | 102700 | 890051905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 590 | 20241203 | 102600 | 890051905 | 3535 | 3535 | 3535 | 3535 | 1 |
| 591 | 20241203 | 102500 | 890048370 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 592 | 20241203 | 102400 | 886533370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 593 | 20241203 | 102300 | 886533370 | 3535 | 3535 | 3535 | 3535 | 1 |
| 594 | 20241203 | 102200 | 886529835 | 3515 | 3515 | 3515 | 3515 | 2000 |
| 595 | 20241203 | 102100 | 879499835 | 3540 | 3540 | 3540 | 3540 | 0 |
| 596 | 20241203 | 102000 | 879499835 | 3540 | 3540 | 3540 | 3540 | 1251 |
| 597 | 20241203 | 101900 | 875071295 | 3540 | 3540 | 3540 | 3540 | 1239 |
| 598 | 20241203 | 101800 | 870685235 | 3540 | 3540 | 3540 | 3540 | 2510 |
| 599 | 20241203 | 101700 | 861799835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 600 | 20241203 | 101600 | 861799835 | 3515 | 3515 | 3515 | 3515 | 2000 |
| 601 | 20241203 | 101500 | 854769835 | 3515 | 3520 | 3520 | 3515 | 1000 |
| 602 | 20241203 | 101400 | 851253430 | 3555 | 3535 | 3555 | 3535 | 2000 |
| 603 | 20241203 | 101300 | 844170765 | 3515 | 3515 | 3515 | 3515 | 1100 |
| 604 | 20241203 | 101200 | 840304265 | 3515 | 3530 | 3530 | 3515 | 2000 |
| 605 | 20241203 | 101100 | 833271280 | 3550 | 3545 | 3550 | 3545 | 4512 |
| 606 | 20241203 | 101000 | 817276115 | 3545 | 3545 | 3550 | 3545 | 2125 |
| 607 | 20241203 | 100900 | 809735000 | 3540 | 3515 | 3540 | 3500 | 7630 |
| 608 | 20241203 | 100800 | 782850995 | 3515 | 3490 | 3515 | 3490 | 3619 |
| 609 | 20241203 | 100700 | 770150210 | 3515 | 3515 | 3515 | 3515 | 1 |
| 610 | 20241203 | 100600 | 770146695 | 3520 | 3520 | 3520 | 3520 | 6289 |
| 611 | 20241203 | 100500 | 748009415 | 3520 | 3515 | 3520 | 3515 | 12000 |
| 612 | 20241203 | 100400 | 705771900 | 3495 | 3495 | 3495 | 3495 | 134 |
| 613 | 20241203 | 100300 | 705303570 | 3490 | 3495 | 3515 | 3490 | 2001 |
| 614 | 20241203 | 100200 | 698318055 | 3500 | 3505 | 3505 | 3500 | 352 |
| 615 | 20241203 | 100100 | 697085995 | 3530 | 3530 | 3530 | 3530 | 2 |
| 616 | 20241203 | 100000 | 697078935 | 3510 | 3510 | 3510 | 3510 | 0 |
| 617 | 20241203 | 095900 | 697078935 | 3510 | 3515 | 3515 | 3510 | 751 |
| 618 | 20241203 | 095800 | 694439925 | 3515 | 3515 | 3515 | 3515 | 0 |
| 619 | 20241203 | 095700 | 694439925 | 3515 | 3515 | 3515 | 3515 | 0 |
| 620 | 20241203 | 095600 | 694439925 | 3515 | 3520 | 3520 | 3515 | 1200 |
| 621 | 20241203 | 095500 | 690221225 | 3520 | 3540 | 3540 | 3515 | 929 |
| 622 | 20241203 | 095400 | 686936590 | 3525 | 3495 | 3525 | 3495 | 3188 |
| 623 | 20241203 | 095300 | 675708610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 624 | 20241203 | 095200 | 675708610 | 3520 | 3500 | 3520 | 3500 | 1198 |
| 625 | 20241203 | 095100 | 671511650 | 3510 | 3510 | 3510 | 3510 | 259 |
| 626 | 20241203 | 095000 | 670602560 | 3500 | 3500 | 3500 | 3500 | 30 |
| 627 | 20241203 | 094900 | 670497560 | 3500 | 3495 | 3500 | 3495 | 2000 |
| 628 | 20241203 | 094800 | 663499640 | 3495 | 3495 | 3495 | 3495 | 0 |
| 629 | 20241203 | 094700 | 663499640 | 3495 | 3495 | 3495 | 3495 | 2 |
| 630 | 20241203 | 094600 | 663492650 | 3500 | 3470 | 3500 | 3470 | 2 |
| 631 | 20241203 | 094500 | 663485680 | 3500 | 3490 | 3500 | 3470 | 4625 |
| 632 | 20241203 | 094400 | 647349855 | 3490 | 3490 | 3490 | 3470 | 21 |
| 633 | 20241203 | 094300 | 647276685 | 3475 | 3510 | 3550 | 3475 | 7807 |
| 634 | 20241203 | 094200 | 619789060 | 3510 | 3500 | 3510 | 3500 | 1203 |
| 635 | 20241203 | 094100 | 615576530 | 3510 | 3500 | 3510 | 3500 | 1001 |
| 636 | 20241203 | 094000 | 612073020 | 3475 | 3475 | 3475 | 3475 | 0 |
| 637 | 20241203 | 093900 | 612073020 | 3475 | 3475 | 3475 | 3475 | 1 |
| 638 | 20241203 | 093800 | 612069545 | 3500 | 3500 | 3500 | 3500 | 0 |
| 639 | 20241203 | 093700 | 612069545 | 3500 | 3495 | 3510 | 3495 | 6452 |
| 640 | 20241203 | 093600 | 589487165 | 3495 | 3495 | 3495 | 3495 | 0 |
| 641 | 20241203 | 093500 | 589487165 | 3495 | 3495 | 3495 | 3495 | 750 |
| 642 | 20241203 | 093400 | 586865915 | 3500 | 3500 | 3500 | 3500 | 0 |
| 643 | 20241203 | 093300 | 586865915 | 3500 | 3495 | 3500 | 3495 | 100 |
| 644 | 20241203 | 093200 | 586516385 | 3495 | 3495 | 3495 | 3495 | 1 |
| 645 | 20241203 | 093100 | 586512890 | 3500 | 3500 | 3500 | 3500 | 0 |
| 646 | 20241203 | 093000 | 586512890 | 3500 | 3485 | 3500 | 3485 | 1700 |
| 647 | 20241203 | 092900 | 580574740 | 3485 | 3485 | 3485 | 3485 | 6026 |
| 648 | 20241203 | 092800 | 559574130 | 3450 | 3450 | 3450 | 3450 | 0 |
| 649 | 20241203 | 092700 | 559574130 | 3450 | 3460 | 3465 | 3450 | 11664 |
| 650 | 20241203 | 092600 | 519311965 | 3490 | 3495 | 3495 | 3460 | 31 |
| 651 | 20241203 | 092500 | 519203705 | 3500 | 3500 | 3500 | 3500 | 302 |
| 652 | 20241203 | 092400 | 518146705 | 3500 | 3475 | 3500 | 3475 | 2000 |
| 653 | 20241203 | 092300 | 511156830 | 3475 | 3460 | 3485 | 3455 | 7191 |
| 654 | 20241203 | 092200 | 486252700 | 3460 | 3460 | 3460 | 3460 | 93 |
| 655 | 20241203 | 092100 | 485930920 | 3440 | 3430 | 3440 | 3430 | 15 |
| 656 | 20241203 | 092000 | 485879420 | 3430 | 3435 | 3435 | 3425 | 1132 |
| 657 | 20241203 | 091900 | 481991210 | 3435 | 3450 | 3450 | 3425 | 4670 |
| 658 | 20241203 | 091800 | 465945280 | 3465 | 3470 | 3470 | 3445 | 2696 |
| 659 | 20241203 | 091700 | 456641825 | 3455 | 3500 | 3500 | 3450 | 2180 |
| 660 | 20241203 | 091600 | 449112950 | 3460 | 3490 | 3505 | 3460 | 5016 |
| 661 | 20241203 | 091500 | 431756330 | 3490 | 3485 | 3490 | 3485 | 1110 |
| 662 | 20241203 | 091400 | 427882930 | 3470 | 3450 | 3470 | 3450 | 367 |
| 663 | 20241203 | 091300 | 426612035 | 3450 | 3450 | 3450 | 3450 | 887 |
| 664 | 20241203 | 091200 | 423551885 | 3450 | 3450 | 3465 | 3450 | 2204 |
| 665 | 20241203 | 091100 | 415948070 | 3450 | 3455 | 3455 | 3450 | 1020 |
| 666 | 20241203 | 091000 | 412428285 | 3450 | 3465 | 3470 | 3450 | 7310 |
| 667 | 20241203 | 090900 | 387137320 | 3470 | 3470 | 3470 | 3470 | 1755 |
| 668 | 20241203 | 090800 | 381047470 | 3470 | 3500 | 3500 | 3470 | 20048 |
| 669 | 20241203 | 090700 | 311170740 | 3520 | 3495 | 3520 | 3495 | 1046 |
| 670 | 20241203 | 090600 | 307514720 | 3495 | 3525 | 3525 | 3495 | 1988 |
| 671 | 20241203 | 090500 | 300565760 | 3490 | 3490 | 3490 | 3490 | 353 |
| 672 | 20241203 | 090400 | 299333790 | 3470 | 3555 | 3555 | 3470 | 23499 |
| 673 | 20241203 | 090300 | 216741735 | 3555 | 3590 | 3600 | 3555 | 8741 |
| 674 | 20241203 | 090200 | 185476020 | 3590 | 3580 | 3590 | 3540 | 2800 |
| 675 | 20241203 | 090100 | 175445925 | 3540 | 3530 | 3570 | 3530 | 20673 |
| 676 | 20241203 | 090000 | 102233835 | 3530 | 3525 | 3590 | 3485 | 29072 |