37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 202500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 3 | 20241206 | 202400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20241206 | 202300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20241206 | 202200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20241206 | 202100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20241206 | 202000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20241206 | 201900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20241206 | 201800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20241206 | 201700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20241206 | 201600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20241206 | 201500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20241206 | 201400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20241206 | 201300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20241206 | 201200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20241206 | 201100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20241206 | 201000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20241206 | 200900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20241206 | 200800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20241206 | 200700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20241206 | 200600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20241206 | 200500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20241206 | 200400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20241206 | 200300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20241206 | 200200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20241206 | 200100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20241206 | 200000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20241206 | 195900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20241206 | 195800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20241206 | 195700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20241206 | 195600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20241206 | 195500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 33 | 20241206 | 195400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20241206 | 195300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20241206 | 195200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20241206 | 195100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20241206 | 195000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20241206 | 194900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20241206 | 194800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20241206 | 194700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20241206 | 194600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20241206 | 194500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20241206 | 194400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20241206 | 194300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20241206 | 194200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20241206 | 194100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20241206 | 194000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20241206 | 193900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20241206 | 193800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20241206 | 193700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20241206 | 193600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20241206 | 193500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20241206 | 193400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20241206 | 193300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20241206 | 193200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20241206 | 193100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20241206 | 193000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20241206 | 192900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20241206 | 192800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20241206 | 192700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20241206 | 192600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20241206 | 192500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 63 | 20241206 | 192400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20241206 | 192300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20241206 | 192200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20241206 | 192100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20241206 | 192000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20241206 | 191900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20241206 | 191800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20241206 | 191700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20241206 | 191600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20241206 | 191500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20241206 | 191400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20241206 | 191300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20241206 | 191200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20241206 | 191100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20241206 | 191000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20241206 | 190900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20241206 | 190800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20241206 | 190700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20241206 | 190600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20241206 | 190500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20241206 | 190400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20241206 | 190300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20241206 | 190200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20241206 | 190100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20241206 | 190000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20241206 | 185900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20241206 | 185800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20241206 | 185700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20241206 | 185600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20241206 | 185500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 93 | 20241206 | 185400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20241206 | 185300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20241206 | 185200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20241206 | 185100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20241206 | 185000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20241206 | 184900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20241206 | 184800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20241206 | 184700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20241206 | 184600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20241206 | 184500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20241206 | 184400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20241206 | 184300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20241206 | 184200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20241206 | 184100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20241206 | 184000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20241206 | 183900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20241206 | 183800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20241206 | 183700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20241206 | 183600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20241206 | 183500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20241206 | 183400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20241206 | 183300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20241206 | 183200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20241206 | 183100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20241206 | 183000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20241206 | 182900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20241206 | 182800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20241206 | 182700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20241206 | 182600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20241206 | 182500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 123 | 20241206 | 182400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20241206 | 182300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20241206 | 182200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20241206 | 182100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20241206 | 182000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20241206 | 181900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20241206 | 181800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20241206 | 181700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20241206 | 181600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20241206 | 181500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20241206 | 181400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20241206 | 181300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20241206 | 181200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20241206 | 181100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20241206 | 181000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20241206 | 180900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20241206 | 180800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20241206 | 180700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20241206 | 180600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20241206 | 180500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20241206 | 180400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20241206 | 180300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20241206 | 180200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20241206 | 180100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20241206 | 180000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20241206 | 175900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20241206 | 175800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20241206 | 175700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20241206 | 175600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20241206 | 175500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 153 | 20241206 | 175400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20241206 | 175300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20241206 | 175200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20241206 | 175100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20241206 | 175000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20241206 | 174900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20241206 | 174800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20241206 | 174700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20241206 | 174600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20241206 | 174500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20241206 | 174400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20241206 | 174300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20241206 | 174200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20241206 | 174100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20241206 | 174000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20241206 | 173900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20241206 | 173800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20241206 | 173700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20241206 | 173600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20241206 | 173500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20241206 | 173400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20241206 | 173300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20241206 | 173200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20241206 | 173100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20241206 | 173000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20241206 | 172900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20241206 | 172800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20241206 | 172700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20241206 | 172600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20241206 | 172500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 183 | 20241206 | 172400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20241206 | 172300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20241206 | 172200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20241206 | 172100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20241206 | 172000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20241206 | 171900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20241206 | 171800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20241206 | 171700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20241206 | 171600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20241206 | 171500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20241206 | 171400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20241206 | 171300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20241206 | 171200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20241206 | 171100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20241206 | 171000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20241206 | 170900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20241206 | 170800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20241206 | 170700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20241206 | 170600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20241206 | 170500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20241206 | 170400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20241206 | 170300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20241206 | 170200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20241206 | 170100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20241206 | 170000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20241206 | 165900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20241206 | 165800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20241206 | 165700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20241206 | 165600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20241206 | 165500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 213 | 20241206 | 165400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20241206 | 165300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20241206 | 165200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20241206 | 165100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20241206 | 165000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20241206 | 164900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20241206 | 164800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20241206 | 164700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20241206 | 164600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20241206 | 164500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20241206 | 164400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20241206 | 164300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20241206 | 164200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20241206 | 164100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20241206 | 164000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20241206 | 163900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20241206 | 163800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20241206 | 163700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20241206 | 163600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20241206 | 163500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20241206 | 163400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20241206 | 163300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20241206 | 163200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20241206 | 163100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20241206 | 163000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20241206 | 162900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 239 | 20241206 | 162800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20241206 | 162700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20241206 | 162600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 242 | 20241206 | 162500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 243 | 20241206 | 162400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 244 | 20241206 | 162300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 245 | 20241206 | 162200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 246 | 20241206 | 162100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 247 | 20241206 | 162000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 248 | 20241206 | 161900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 249 | 20241206 | 161800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 250 | 20241206 | 161700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 251 | 20241206 | 161600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 252 | 20241206 | 161500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 253 | 20241206 | 161400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 254 | 20241206 | 161300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 255 | 20241206 | 161200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 256 | 20241206 | 161100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 257 | 20241206 | 161000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 258 | 20241206 | 160900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 259 | 20241206 | 160800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 260 | 20241206 | 160700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 261 | 20241206 | 160600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 262 | 20241206 | 160500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 263 | 20241206 | 160400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 264 | 20241206 | 160300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 265 | 20241206 | 160200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20241206 | 160100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20241206 | 160000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20241206 | 155900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20241206 | 155800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20241206 | 155700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20241206 | 155600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20241206 | 155500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 273 | 20241206 | 155400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 274 | 20241206 | 155300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 275 | 20241206 | 155200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 276 | 20241206 | 155100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 277 | 20241206 | 155000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 278 | 20241206 | 154900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 279 | 20241206 | 154800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 280 | 20241206 | 154700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 281 | 20241206 | 154600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 282 | 20241206 | 154500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 283 | 20241206 | 154400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 284 | 20241206 | 154300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 285 | 20241206 | 154200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 286 | 20241206 | 154100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 287 | 20241206 | 154000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 288 | 20241206 | 153900 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 289 | 20241206 | 153800 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 290 | 20241206 | 153700 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 291 | 20241206 | 153600 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 292 | 20241206 | 153500 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 293 | 20241206 | 153400 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 294 | 20241206 | 153300 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 295 | 20241206 | 153200 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 296 | 20241206 | 153100 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 0 |
| 297 | 20241206 | 153000 | 12401105700 | 41700 | 41700 | 41700 | 41700 | 5322 |
| 298 | 20241206 | 152900 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 299 | 20241206 | 152800 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 300 | 20241206 | 152700 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 301 | 20241206 | 152600 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 302 | 20241206 | 152500 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 303 | 20241206 | 152400 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 304 | 20241206 | 152300 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 305 | 20241206 | 152200 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 306 | 20241206 | 152100 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 307 | 20241206 | 152000 | 12179178300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 308 | 20241206 | 151900 | 12179178300 | 41750 | 41850 | 41850 | 41700 | 773 |
| 309 | 20241206 | 151800 | 12146899650 | 41800 | 41800 | 41850 | 41700 | 1201 |
| 310 | 20241206 | 151700 | 12096713400 | 41750 | 41700 | 41750 | 41700 | 501 |
| 311 | 20241206 | 151600 | 12075798550 | 41700 | 41800 | 41800 | 41700 | 507 |
| 312 | 20241206 | 151500 | 12054635400 | 41750 | 41750 | 41800 | 41650 | 1256 |
| 313 | 20241206 | 151400 | 12002230900 | 41650 | 41700 | 41750 | 41650 | 659 |
| 314 | 20241206 | 151300 | 11974754350 | 41650 | 41700 | 41800 | 41650 | 470 |
| 315 | 20241206 | 151200 | 11955156600 | 41650 | 41700 | 41750 | 41650 | 565 |
| 316 | 20241206 | 151100 | 11931603950 | 41650 | 41800 | 41800 | 41650 | 878 |
| 317 | 20241206 | 151000 | 11894966400 | 41750 | 41850 | 41850 | 41750 | 451 |
| 318 | 20241206 | 150900 | 11876115550 | 41800 | 41850 | 41850 | 41800 | 698 |
| 319 | 20241206 | 150800 | 11846907300 | 41850 | 42100 | 42100 | 41800 | 3572 |
| 320 | 20241206 | 150700 | 11696947050 | 42100 | 42000 | 42100 | 42000 | 989 |
| 321 | 20241206 | 150600 | 11655389100 | 42000 | 42000 | 42000 | 41950 | 1262 |
| 322 | 20241206 | 150500 | 11602388050 | 41950 | 42000 | 42000 | 41900 | 615 |
| 323 | 20241206 | 150400 | 11576587000 | 42000 | 41950 | 42000 | 41900 | 509 |
| 324 | 20241206 | 150300 | 11555241150 | 41950 | 41950 | 42000 | 41950 | 598 |
| 325 | 20241206 | 150200 | 11530153750 | 42000 | 41900 | 42000 | 41900 | 694 |
| 326 | 20241206 | 150100 | 11501038100 | 41900 | 41850 | 41900 | 41850 | 443 |
| 327 | 20241206 | 150000 | 11482476900 | 41900 | 41900 | 41950 | 41850 | 1076 |
| 328 | 20241206 | 145900 | 11437424900 | 41950 | 41900 | 41950 | 41900 | 316 |
| 329 | 20241206 | 145800 | 11424175100 | 41900 | 41850 | 41900 | 41850 | 2123 |
| 330 | 20241206 | 145700 | 11335255550 | 41850 | 41600 | 41850 | 41600 | 1160 |
| 331 | 20241206 | 145600 | 11286837700 | 41600 | 41550 | 41650 | 41500 | 882 |
| 332 | 20241206 | 145500 | 11250169150 | 41500 | 41550 | 41550 | 41500 | 183 |
| 333 | 20241206 | 145400 | 11242566650 | 41550 | 41550 | 41600 | 41500 | 419 |
| 334 | 20241206 | 145300 | 11225159600 | 41550 | 41550 | 41550 | 41550 | 87 |
| 335 | 20241206 | 145200 | 11221544750 | 41550 | 41550 | 41550 | 41550 | 141 |
| 336 | 20241206 | 145100 | 11215686200 | 41550 | 41550 | 41550 | 41550 | 1 |
| 337 | 20241206 | 145000 | 11215644650 | 41500 | 41550 | 41550 | 41500 | 63 |
| 338 | 20241206 | 144900 | 11213029450 | 41500 | 41400 | 41550 | 41400 | 421 |
| 339 | 20241206 | 144800 | 11195563050 | 41400 | 41500 | 41500 | 41400 | 921 |
| 340 | 20241206 | 144700 | 11157407950 | 41500 | 41600 | 41600 | 41450 | 1279 |
| 341 | 20241206 | 144600 | 11104298350 | 41650 | 41650 | 41650 | 41650 | 105 |
| 342 | 20241206 | 144500 | 11099925100 | 41650 | 41600 | 41700 | 41600 | 265 |
| 343 | 20241206 | 144400 | 11088892250 | 41650 | 41650 | 41650 | 41650 | 259 |
| 344 | 20241206 | 144300 | 11078104900 | 41650 | 41750 | 41750 | 41650 | 524 |
| 345 | 20241206 | 144200 | 11056248250 | 41750 | 41800 | 41800 | 41750 | 265 |
| 346 | 20241206 | 144100 | 11045181550 | 41800 | 41750 | 41800 | 41750 | 132 |
| 347 | 20241206 | 144000 | 11039670500 | 41750 | 41700 | 41750 | 41700 | 155 |
| 348 | 20241206 | 143900 | 11033205050 | 41700 | 41750 | 41750 | 41700 | 307 |
| 349 | 20241206 | 143800 | 11020394100 | 41800 | 41850 | 41850 | 41800 | 283 |
| 350 | 20241206 | 143700 | 11008563450 | 41850 | 41850 | 41850 | 41850 | 210 |
| 351 | 20241206 | 143600 | 10999774950 | 41850 | 41850 | 41850 | 41800 | 99 |
| 352 | 20241206 | 143500 | 10995632300 | 41850 | 41850 | 41900 | 41850 | 472 |
| 353 | 20241206 | 143400 | 10975878900 | 41850 | 41800 | 41850 | 41800 | 238 |
| 354 | 20241206 | 143300 | 10965918650 | 41800 | 41800 | 41850 | 41750 | 792 |
| 355 | 20241206 | 143200 | 10932827950 | 41800 | 41750 | 41800 | 41700 | 1393 |
| 356 | 20241206 | 143100 | 10874677950 | 41750 | 41850 | 41900 | 41750 | 415 |
| 357 | 20241206 | 143000 | 10857318300 | 41800 | 41800 | 41850 | 41800 | 618 |
| 358 | 20241206 | 142900 | 10831474850 | 41800 | 41750 | 41800 | 41750 | 725 |
| 359 | 20241206 | 142800 | 10801184600 | 41700 | 41750 | 41750 | 41700 | 163 |
| 360 | 20241206 | 142700 | 10794386850 | 41650 | 41800 | 41800 | 41600 | 874 |
| 361 | 20241206 | 142600 | 10757917750 | 41800 | 41750 | 41800 | 41750 | 73 |
| 362 | 20241206 | 142500 | 10754868700 | 41750 | 41700 | 41750 | 41700 | 1051 |
| 363 | 20241206 | 142400 | 10711033750 | 41650 | 41650 | 41700 | 41650 | 445 |
| 364 | 20241206 | 142300 | 10692498800 | 41600 | 41650 | 41650 | 41600 | 238 |
| 365 | 20241206 | 142200 | 10682586600 | 41650 | 41650 | 41700 | 41650 | 244 |
| 366 | 20241206 | 142100 | 10672418400 | 41650 | 41600 | 41700 | 41600 | 279 |
| 367 | 20241206 | 142000 | 10660793550 | 41650 | 41650 | 41700 | 41600 | 1329 |
| 368 | 20241206 | 141900 | 10605453250 | 41650 | 41600 | 41700 | 41600 | 473 |
| 369 | 20241206 | 141800 | 10585755400 | 41600 | 41600 | 41600 | 41600 | 146 |
| 370 | 20241206 | 141700 | 10579681800 | 41600 | 41600 | 41600 | 41550 | 541 |
| 371 | 20241206 | 141600 | 10557177650 | 41550 | 41500 | 41550 | 41500 | 591 |
| 372 | 20241206 | 141500 | 10532625200 | 41500 | 41450 | 41550 | 41450 | 183 |
| 373 | 20241206 | 141400 | 10525032900 | 41450 | 41500 | 41550 | 41350 | 576 |
| 374 | 20241206 | 141300 | 10501188450 | 41450 | 41450 | 41450 | 41450 | 7 |
| 375 | 20241206 | 141200 | 10500898300 | 41450 | 41450 | 41500 | 41450 | 184 |
| 376 | 20241206 | 141100 | 10493267600 | 41500 | 41500 | 41550 | 41500 | 197 |
| 377 | 20241206 | 141000 | 10485091600 | 41500 | 41450 | 41500 | 41450 | 285 |
| 378 | 20241206 | 140900 | 10473264300 | 41450 | 41400 | 41500 | 41350 | 256 |
| 379 | 20241206 | 140800 | 10462658650 | 41400 | 41500 | 41500 | 41400 | 125 |
| 380 | 20241206 | 140700 | 10457483350 | 41500 | 41400 | 41500 | 41400 | 847 |
| 381 | 20241206 | 140600 | 10422364400 | 41350 | 41300 | 41400 | 41300 | 45 |
| 382 | 20241206 | 140500 | 10420503050 | 41300 | 41250 | 41350 | 41200 | 512 |
| 383 | 20241206 | 140400 | 10399365950 | 41250 | 41250 | 41250 | 41250 | 176 |
| 384 | 20241206 | 140300 | 10392105950 | 41250 | 41250 | 41250 | 41250 | 2 |
| 385 | 20241206 | 140200 | 10392023450 | 41350 | 41250 | 41400 | 41250 | 117 |
| 386 | 20241206 | 140100 | 10387182600 | 41250 | 41250 | 41300 | 41250 | 127 |
| 387 | 20241206 | 140000 | 10381943600 | 41300 | 41400 | 41400 | 41300 | 1188 |
| 388 | 20241206 | 135900 | 10332809550 | 41400 | 41400 | 41400 | 41400 | 10 |
| 389 | 20241206 | 135800 | 10332395550 | 41400 | 41400 | 41400 | 41400 | 40 |
| 390 | 20241206 | 135700 | 10330739550 | 41350 | 41400 | 41400 | 41350 | 435 |
| 391 | 20241206 | 135600 | 10312751800 | 41350 | 41350 | 41350 | 41350 | 5 |
| 392 | 20241206 | 135500 | 10312545050 | 41350 | 41350 | 41400 | 41350 | 102 |
| 393 | 20241206 | 135400 | 10308325050 | 41300 | 41300 | 41300 | 41300 | 229 |
| 394 | 20241206 | 135300 | 10298867350 | 41250 | 41500 | 41500 | 41250 | 748 |
| 395 | 20241206 | 135200 | 10267911350 | 41500 | 41500 | 41550 | 41500 | 108 |
| 396 | 20241206 | 135100 | 10263429300 | 41500 | 41500 | 41500 | 41500 | 290 |
| 397 | 20241206 | 135000 | 10251394300 | 41500 | 41500 | 41500 | 41500 | 174 |
| 398 | 20241206 | 134900 | 10244173300 | 41500 | 41500 | 41500 | 41200 | 1094 |
| 399 | 20241206 | 134800 | 10198888550 | 41500 | 41450 | 41500 | 41400 | 337 |
| 400 | 20241206 | 134700 | 10184913400 | 41450 | 41450 | 41450 | 41400 | 158 |
| 401 | 20241206 | 134600 | 10178364800 | 41450 | 41300 | 41450 | 41250 | 755 |
| 402 | 20241206 | 134500 | 10147151700 | 41350 | 41350 | 41350 | 41350 | 120 |
| 403 | 20241206 | 134400 | 10142189700 | 41400 | 41400 | 41400 | 41400 | 93 |
| 404 | 20241206 | 134300 | 10138339500 | 41400 | 41450 | 41500 | 41400 | 384 |
| 405 | 20241206 | 134200 | 10122424000 | 41500 | 41500 | 41500 | 41500 | 90 |
| 406 | 20241206 | 134100 | 10118689000 | 41500 | 41450 | 41500 | 41450 | 272 |
| 407 | 20241206 | 134000 | 10107406100 | 41450 | 41400 | 41500 | 41350 | 832 |
| 408 | 20241206 | 133900 | 10072972750 | 41450 | 41450 | 41450 | 41450 | 59 |
| 409 | 20241206 | 133800 | 10070527200 | 41450 | 41500 | 41500 | 41450 | 48 |
| 410 | 20241206 | 133700 | 10068537500 | 41500 | 41450 | 41500 | 41450 | 106 |
| 411 | 20241206 | 133600 | 10064143300 | 41450 | 41450 | 41500 | 41450 | 668 |
| 412 | 20241206 | 133500 | 10036424750 | 41500 | 41450 | 41500 | 41450 | 215 |
| 413 | 20241206 | 133400 | 10027512850 | 41400 | 41400 | 41450 | 41400 | 367 |
| 414 | 20241206 | 133300 | 10012302150 | 41400 | 41350 | 41400 | 41300 | 503 |
| 415 | 20241206 | 133200 | 9991493950 | 41300 | 41200 | 41300 | 41200 | 661 |
| 416 | 20241206 | 133100 | 9964218650 | 41200 | 41250 | 41250 | 41150 | 66 |
| 417 | 20241206 | 133000 | 9961499700 | 41200 | 41250 | 41250 | 41150 | 177 |
| 418 | 20241206 | 132900 | 9954213700 | 41200 | 41200 | 41200 | 41200 | 562 |
| 419 | 20241206 | 132800 | 9931059300 | 41200 | 41300 | 41300 | 41200 | 879 |
| 420 | 20241206 | 132700 | 9894813750 | 41250 | 41200 | 41250 | 41200 | 430 |
| 421 | 20241206 | 132600 | 9877085350 | 41150 | 41200 | 41200 | 41150 | 110 |
| 422 | 20241206 | 132500 | 9872558350 | 41200 | 41150 | 41200 | 41150 | 109 |
| 423 | 20241206 | 132400 | 9868070050 | 41200 | 41150 | 41200 | 41150 | 73 |
| 424 | 20241206 | 132300 | 9865065500 | 41150 | 41150 | 41150 | 41150 | 44 |
| 425 | 20241206 | 132200 | 9863254900 | 41150 | 41150 | 41150 | 41150 | 5 |
| 426 | 20241206 | 132100 | 9863049150 | 41150 | 41150 | 41200 | 41150 | 806 |
| 427 | 20241206 | 132000 | 9829878600 | 41150 | 41100 | 41150 | 41100 | 237 |
| 428 | 20241206 | 131900 | 9820134350 | 41150 | 41150 | 41150 | 41150 | 35 |
| 429 | 20241206 | 131800 | 9818694100 | 41150 | 41200 | 41200 | 41150 | 146 |
| 430 | 20241206 | 131700 | 9812683800 | 41200 | 41200 | 41200 | 41200 | 158 |
| 431 | 20241206 | 131600 | 9806174200 | 41200 | 41250 | 41300 | 41200 | 128 |
| 432 | 20241206 | 131500 | 9800897500 | 41250 | 41250 | 41300 | 41250 | 151 |
| 433 | 20241206 | 131400 | 9794667650 | 41250 | 41250 | 41250 | 41200 | 132 |
| 434 | 20241206 | 131300 | 9789224150 | 41250 | 41250 | 41300 | 41250 | 104 |
| 435 | 20241206 | 131200 | 9784929150 | 41250 | 41150 | 41300 | 41150 | 510 |
| 436 | 20241206 | 131100 | 9763924650 | 41100 | 41100 | 41100 | 41100 | 71 |
| 437 | 20241206 | 131000 | 9761006550 | 41100 | 41000 | 41100 | 41000 | 668 |
| 438 | 20241206 | 130900 | 9733566750 | 41100 | 41000 | 41100 | 41000 | 128 |
| 439 | 20241206 | 130800 | 9728315950 | 41100 | 41000 | 41100 | 41000 | 236 |
| 440 | 20241206 | 130700 | 9718633350 | 41050 | 41050 | 41050 | 41050 | 20 |
| 441 | 20241206 | 130600 | 9717812350 | 41050 | 41100 | 41100 | 40900 | 774 |
| 442 | 20241206 | 130500 | 9686085150 | 41150 | 40950 | 41150 | 40900 | 404 |
| 443 | 20241206 | 130400 | 9669530100 | 40950 | 40950 | 40950 | 40950 | 36 |
| 444 | 20241206 | 130300 | 9668055900 | 40950 | 41100 | 41100 | 40900 | 679 |
| 445 | 20241206 | 130200 | 9640251950 | 41050 | 41100 | 41100 | 41050 | 20 |
| 446 | 20241206 | 130100 | 9639430700 | 41100 | 41050 | 41100 | 41050 | 20 |
| 447 | 20241206 | 130000 | 9638609200 | 41100 | 41150 | 41150 | 41100 | 297 |
| 448 | 20241206 | 125900 | 9626394200 | 41200 | 41200 | 41200 | 41200 | 111 |
| 449 | 20241206 | 125800 | 9621821000 | 41200 | 41200 | 41250 | 41200 | 110 |
| 450 | 20241206 | 125700 | 9617288800 | 41250 | 41200 | 41250 | 41200 | 145 |
| 451 | 20241206 | 125600 | 9611313750 | 41250 | 41200 | 41250 | 41200 | 52 |
| 452 | 20241206 | 125500 | 9609168850 | 41200 | 41200 | 41200 | 41200 | 196 |
| 453 | 20241206 | 125400 | 9601093650 | 41250 | 41200 | 41250 | 41200 | 487 |
| 454 | 20241206 | 125300 | 9581029150 | 41200 | 41200 | 41200 | 40950 | 1816 |
| 455 | 20241206 | 125200 | 9506558100 | 41150 | 41000 | 41250 | 41000 | 934 |
| 456 | 20241206 | 125100 | 9468157950 | 41100 | 41000 | 41100 | 41000 | 230 |
| 457 | 20241206 | 125000 | 9458726850 | 41000 | 41100 | 41100 | 41000 | 3600 |
| 458 | 20241206 | 124900 | 9311066500 | 41150 | 41150 | 41150 | 41150 | 135 |
| 459 | 20241206 | 124800 | 9305511250 | 41100 | 41300 | 41300 | 41100 | 7 |
| 460 | 20241206 | 124700 | 9305223300 | 41100 | 41300 | 41300 | 41100 | 3514 |
| 461 | 20241206 | 124600 | 9160721350 | 41300 | 41300 | 41350 | 41300 | 327 |
| 462 | 20241206 | 124500 | 9147216200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 463 | 20241206 | 124400 | 9147216200 | 41350 | 41300 | 41350 | 41300 | 189 |
| 464 | 20241206 | 124300 | 9139407900 | 41300 | 41300 | 41300 | 41300 | 110 |
| 465 | 20241206 | 124200 | 9134864900 | 41300 | 41300 | 41450 | 41200 | 688 |
| 466 | 20241206 | 124100 | 9106463700 | 41300 | 41450 | 41450 | 41300 | 887 |
| 467 | 20241206 | 124000 | 9069791350 | 41450 | 41400 | 41450 | 41400 | 23 |
| 468 | 20241206 | 123900 | 9068838050 | 41400 | 41500 | 41500 | 41400 | 373 |
| 469 | 20241206 | 123800 | 9053370750 | 41500 | 41400 | 41500 | 41400 | 564 |
| 470 | 20241206 | 123700 | 9029982450 | 41450 | 41450 | 41450 | 41400 | 163 |
| 471 | 20241206 | 123600 | 9023226500 | 41400 | 41450 | 41450 | 41400 | 207 |
| 472 | 20241206 | 123500 | 9014653800 | 41400 | 41450 | 41450 | 41400 | 12 |
| 473 | 20241206 | 123400 | 9014156450 | 41450 | 41450 | 41450 | 41400 | 15 |
| 474 | 20241206 | 123300 | 9013534900 | 41400 | 41400 | 41450 | 41400 | 28 |
| 475 | 20241206 | 123200 | 9012375400 | 41400 | 41400 | 41450 | 41400 | 250 |
| 476 | 20241206 | 123100 | 9002025350 | 41400 | 41450 | 41450 | 41400 | 63 |
| 477 | 20241206 | 123000 | 8999414650 | 41400 | 41400 | 41400 | 41400 | 11 |
| 478 | 20241206 | 122900 | 8998959250 | 41400 | 41400 | 41400 | 41400 | 6 |
| 479 | 20241206 | 122800 | 8998710850 | 41350 | 41400 | 41400 | 41300 | 333 |
| 480 | 20241206 | 122700 | 8984940100 | 41450 | 41350 | 41450 | 41350 | 125 |
| 481 | 20241206 | 122600 | 8979764900 | 41400 | 41400 | 41500 | 41350 | 350 |
| 482 | 20241206 | 122500 | 8965277650 | 41400 | 41350 | 41400 | 41350 | 3 |
| 483 | 20241206 | 122400 | 8965153500 | 41500 | 41500 | 41500 | 41400 | 88 |
| 484 | 20241206 | 122300 | 8961503200 | 41450 | 41300 | 41450 | 41300 | 308 |
| 485 | 20241206 | 122200 | 8948768450 | 41300 | 41400 | 41400 | 41300 | 169 |
| 486 | 20241206 | 122100 | 8941783450 | 41400 | 41550 | 41550 | 41400 | 288 |
| 487 | 20241206 | 122000 | 8929852150 | 41550 | 41650 | 41650 | 41450 | 659 |
| 488 | 20241206 | 121900 | 8902473900 | 41650 | 41600 | 41650 | 41600 | 112 |
| 489 | 20241206 | 121800 | 8897814000 | 41600 | 41600 | 41600 | 41600 | 36 |
| 490 | 20241206 | 121700 | 8896316400 | 41650 | 41600 | 41650 | 41600 | 171 |
| 491 | 20241206 | 121600 | 8889202300 | 41650 | 41600 | 41650 | 41600 | 168 |
| 492 | 20241206 | 121500 | 8882213450 | 41600 | 41550 | 41650 | 41550 | 488 |
| 493 | 20241206 | 121400 | 8861902250 | 41600 | 41550 | 41600 | 41550 | 404 |
| 494 | 20241206 | 121300 | 8845111300 | 41500 | 41450 | 41500 | 41400 | 597 |
| 495 | 20241206 | 121200 | 8820369200 | 41400 | 41450 | 41450 | 41400 | 65 |
| 496 | 20241206 | 121100 | 8817678100 | 41450 | 41450 | 41450 | 41450 | 22 |
| 497 | 20241206 | 121000 | 8816766200 | 41350 | 41400 | 41500 | 41350 | 1068 |
| 498 | 20241206 | 120900 | 8772548900 | 41500 | 41400 | 41500 | 41400 | 387 |
| 499 | 20241206 | 120800 | 8756508850 | 41450 | 41400 | 41450 | 41400 | 56 |
| 500 | 20241206 | 120700 | 8754188750 | 41400 | 41450 | 41450 | 41350 | 73 |
| 501 | 20241206 | 120600 | 8751166500 | 41450 | 41350 | 41500 | 41300 | 245 |
| 502 | 20241206 | 120500 | 8741016650 | 41500 | 41450 | 41500 | 41450 | 127 |
| 503 | 20241206 | 120400 | 8735750800 | 41300 | 41350 | 41450 | 41300 | 906 |
| 504 | 20241206 | 120300 | 8698268950 | 41400 | 41450 | 41450 | 41400 | 216 |
| 505 | 20241206 | 120200 | 8689316400 | 41450 | 41550 | 41550 | 41450 | 200 |
| 506 | 20241206 | 120100 | 8681007100 | 41550 | 41350 | 41600 | 41300 | 743 |
| 507 | 20241206 | 120000 | 8650248600 | 41550 | 41550 | 41650 | 41350 | 1194 |
| 508 | 20241206 | 115900 | 8600661250 | 41550 | 41400 | 41550 | 41400 | 1075 |
| 509 | 20241206 | 115800 | 8556058200 | 41450 | 41500 | 41550 | 41450 | 545 |
| 510 | 20241206 | 115700 | 8533456200 | 41500 | 41500 | 41500 | 41450 | 125 |
| 511 | 20241206 | 115600 | 8528269400 | 41500 | 41500 | 41550 | 41500 | 110 |
| 512 | 20241206 | 115500 | 8523703900 | 41500 | 41550 | 41550 | 41500 | 208 |
| 513 | 20241206 | 115400 | 8515066050 | 41550 | 41550 | 41600 | 41450 | 417 |
| 514 | 20241206 | 115300 | 8497744450 | 41550 | 41700 | 41700 | 41550 | 388 |
| 515 | 20241206 | 115200 | 8481617750 | 41650 | 41550 | 41700 | 41550 | 396 |
| 516 | 20241206 | 115100 | 8465133800 | 41550 | 41500 | 41700 | 41450 | 567 |
| 517 | 20241206 | 115000 | 8441579550 | 41500 | 41850 | 41850 | 41500 | 935 |
| 518 | 20241206 | 114900 | 8402585000 | 41800 | 41800 | 41850 | 41800 | 29 |
| 519 | 20241206 | 114800 | 8401372100 | 41800 | 41800 | 41800 | 41750 | 332 |
| 520 | 20241206 | 114700 | 8387497500 | 41850 | 41800 | 41850 | 41800 | 382 |
| 521 | 20241206 | 114600 | 8371517950 | 41850 | 41900 | 41950 | 41850 | 449 |
| 522 | 20241206 | 114500 | 8352721800 | 41900 | 41850 | 41950 | 41850 | 687 |
| 523 | 20241206 | 114400 | 8323940750 | 41900 | 42000 | 42000 | 41850 | 3345 |
| 524 | 20241206 | 114300 | 8183705450 | 42000 | 41800 | 42000 | 41800 | 2521 |
| 525 | 20241206 | 114200 | 8078053450 | 41800 | 41750 | 41800 | 41700 | 856 |
| 526 | 20241206 | 114100 | 8042309200 | 41750 | 41600 | 41750 | 41500 | 2181 |
| 527 | 20241206 | 114000 | 7951469150 | 41600 | 41450 | 41600 | 41400 | 3864 |
| 528 | 20241206 | 113900 | 7791047450 | 41400 | 41450 | 41450 | 41400 | 418 |
| 529 | 20241206 | 113800 | 7773740500 | 41400 | 41400 | 41450 | 41400 | 308 |
| 530 | 20241206 | 113700 | 7760980500 | 41450 | 41250 | 41450 | 41250 | 2756 |
| 531 | 20241206 | 113600 | 7647050250 | 41250 | 41300 | 41300 | 41200 | 1053 |
| 532 | 20241206 | 113500 | 7603602300 | 41300 | 41350 | 41400 | 41300 | 377 |
| 533 | 20241206 | 113400 | 7588013600 | 41350 | 41400 | 41400 | 41350 | 945 |
| 534 | 20241206 | 113300 | 7548904100 | 41400 | 41350 | 41450 | 41350 | 416 |
| 535 | 20241206 | 113200 | 7531681950 | 41350 | 41250 | 41350 | 41250 | 970 |
| 536 | 20241206 | 113100 | 7491606450 | 41300 | 41300 | 41300 | 41250 | 504 |
| 537 | 20241206 | 113000 | 7470792050 | 41300 | 41250 | 41300 | 41250 | 468 |
| 538 | 20241206 | 112900 | 7451476550 | 41250 | 41200 | 41250 | 41200 | 926 |
| 539 | 20241206 | 112800 | 7413320950 | 41200 | 41050 | 41200 | 41050 | 1323 |
| 540 | 20241206 | 112700 | 7358920100 | 41050 | 41000 | 41100 | 41000 | 768 |
| 541 | 20241206 | 112600 | 7327430750 | 41100 | 41100 | 41100 | 41000 | 161 |
| 542 | 20241206 | 112500 | 7320814750 | 41100 | 41100 | 41100 | 41000 | 664 |
| 543 | 20241206 | 112400 | 7293584750 | 41100 | 41050 | 41100 | 41000 | 878 |
| 544 | 20241206 | 112300 | 7257543000 | 41050 | 41050 | 41050 | 41050 | 471 |
| 545 | 20241206 | 112200 | 7238208450 | 41050 | 41000 | 41100 | 41000 | 548 |
| 546 | 20241206 | 112100 | 7215724850 | 41000 | 41050 | 41050 | 40950 | 184 |
| 547 | 20241206 | 112000 | 7208183650 | 41050 | 41000 | 41100 | 41000 | 957 |
| 548 | 20241206 | 111900 | 7168944150 | 41100 | 40900 | 41100 | 40900 | 3453 |
| 549 | 20241206 | 111800 | 7027466600 | 40900 | 40750 | 40900 | 40750 | 1311 |
| 550 | 20241206 | 111700 | 6973944350 | 40750 | 40650 | 40750 | 40600 | 915 |
| 551 | 20241206 | 111600 | 6936726650 | 40650 | 40600 | 40650 | 40600 | 234 |
| 552 | 20241206 | 111500 | 6927223350 | 40600 | 40600 | 40600 | 40550 | 309 |
| 553 | 20241206 | 111400 | 6914679550 | 40550 | 40500 | 40600 | 40500 | 455 |
| 554 | 20241206 | 111300 | 6896226400 | 40500 | 40500 | 40500 | 40450 | 145 |
| 555 | 20241206 | 111200 | 6890355050 | 40500 | 40450 | 40500 | 40400 | 185 |
| 556 | 20241206 | 111100 | 6882867000 | 40450 | 40400 | 40450 | 40400 | 120 |
| 557 | 20241206 | 111000 | 6878018350 | 40400 | 40450 | 40500 | 40400 | 355 |
| 558 | 20241206 | 110900 | 6863658250 | 40500 | 40500 | 40500 | 40450 | 439 |
| 559 | 20241206 | 110800 | 6845878900 | 40550 | 40550 | 40550 | 40500 | 670 |
| 560 | 20241206 | 110700 | 6818711650 | 40550 | 40450 | 40550 | 40450 | 964 |
| 561 | 20241206 | 110600 | 6779634900 | 40400 | 40450 | 40450 | 40400 | 289 |
| 562 | 20241206 | 110500 | 6767944950 | 40400 | 40350 | 40400 | 40350 | 374 |
| 563 | 20241206 | 110400 | 6752845100 | 40400 | 40400 | 40500 | 40100 | 1928 |
| 564 | 20241206 | 110300 | 6675087250 | 40350 | 40550 | 40550 | 40350 | 1191 |
| 565 | 20241206 | 110200 | 6626938350 | 40500 | 40350 | 40500 | 40350 | 656 |
| 566 | 20241206 | 110100 | 6600402100 | 40300 | 40150 | 40300 | 40100 | 798 |
| 567 | 20241206 | 110000 | 6568344500 | 40150 | 40200 | 40300 | 40100 | 1199 |
| 568 | 20241206 | 105900 | 6520199800 | 40200 | 40250 | 40350 | 40200 | 1248 |
| 569 | 20241206 | 105800 | 6469949500 | 40250 | 40300 | 40300 | 40150 | 908 |
| 570 | 20241206 | 105700 | 6433427550 | 40300 | 40000 | 40300 | 40000 | 3306 |
| 571 | 20241206 | 105600 | 6300834150 | 40050 | 39950 | 40050 | 39950 | 2342 |
| 572 | 20241206 | 105500 | 6207184400 | 39950 | 40150 | 40200 | 39950 | 1110 |
| 573 | 20241206 | 105400 | 6162746700 | 40200 | 40050 | 40200 | 39950 | 3415 |
| 574 | 20241206 | 105300 | 6025876600 | 40000 | 40000 | 40100 | 39950 | 1644 |
| 575 | 20241206 | 105200 | 5960136450 | 40000 | 40100 | 40100 | 40000 | 4373 |
| 576 | 20241206 | 105100 | 5785154850 | 40050 | 40100 | 40250 | 40050 | 713 |
| 577 | 20241206 | 105000 | 5756546650 | 40050 | 40000 | 40200 | 40000 | 1972 |
| 578 | 20241206 | 104900 | 5677498350 | 40150 | 40250 | 40250 | 40000 | 5799 |
| 579 | 20241206 | 104800 | 5444984050 | 40250 | 40400 | 40400 | 40250 | 1820 |
| 580 | 20241206 | 104700 | 5371649700 | 40400 | 40400 | 40400 | 40350 | 267 |
| 581 | 20241206 | 104600 | 5360873550 | 40350 | 40400 | 40450 | 40350 | 1683 |
| 582 | 20241206 | 104500 | 5292940800 | 40400 | 40550 | 40550 | 40350 | 523 |
| 583 | 20241206 | 104400 | 5271810150 | 40600 | 40400 | 40600 | 40350 | 2497 |
| 584 | 20241206 | 104300 | 5170915450 | 40400 | 40400 | 40450 | 40400 | 1063 |
| 585 | 20241206 | 104200 | 5127969100 | 40400 | 40500 | 40550 | 40400 | 992 |
| 586 | 20241206 | 104100 | 5087815650 | 40500 | 40500 | 40500 | 40500 | 495 |
| 587 | 20241206 | 104000 | 5067768150 | 40500 | 40600 | 40600 | 40500 | 816 |
| 588 | 20241206 | 103900 | 5034679750 | 40650 | 40800 | 40800 | 40650 | 1741 |
| 589 | 20241206 | 103800 | 4963789350 | 40850 | 40850 | 40850 | 40800 | 415 |
| 590 | 20241206 | 103700 | 4946846000 | 40800 | 40850 | 40850 | 40800 | 711 |
| 591 | 20241206 | 103600 | 4917827150 | 40850 | 40800 | 40850 | 40800 | 239 |
| 592 | 20241206 | 103500 | 4908067700 | 40850 | 40950 | 40950 | 40800 | 683 |
| 593 | 20241206 | 103400 | 4880172550 | 40950 | 40750 | 40950 | 40700 | 2422 |
| 594 | 20241206 | 103300 | 4781245300 | 40750 | 40800 | 40800 | 40750 | 226 |
| 595 | 20241206 | 103200 | 4772035650 | 40750 | 40750 | 40750 | 40650 | 1056 |
| 596 | 20241206 | 103100 | 4729054900 | 40700 | 40700 | 40750 | 40650 | 530 |
| 597 | 20241206 | 103000 | 4707477450 | 40700 | 40650 | 40750 | 40650 | 711 |
| 598 | 20241206 | 102900 | 4678542700 | 40650 | 40550 | 40650 | 40500 | 879 |
| 599 | 20241206 | 102800 | 4642886250 | 40500 | 40600 | 40600 | 40500 | 680 |
| 600 | 20241206 | 102700 | 4615336050 | 40550 | 40650 | 40650 | 40500 | 667 |
| 601 | 20241206 | 102600 | 4588276050 | 40650 | 40700 | 40700 | 40600 | 616 |
| 602 | 20241206 | 102500 | 4563224200 | 40700 | 40550 | 40700 | 40550 | 1183 |
| 603 | 20241206 | 102400 | 4515187500 | 40550 | 40650 | 40650 | 40500 | 480 |
| 604 | 20241206 | 102300 | 4495703750 | 40650 | 40600 | 40700 | 40400 | 2252 |
| 605 | 20241206 | 102200 | 4404317800 | 40550 | 40500 | 40600 | 40400 | 2631 |
| 606 | 20241206 | 102100 | 4297732350 | 40600 | 40500 | 40700 | 40400 | 1308 |
| 607 | 20241206 | 102000 | 4244750950 | 40500 | 40500 | 40500 | 40350 | 840 |
| 608 | 20241206 | 101900 | 4210818150 | 40500 | 40500 | 40550 | 40400 | 684 |
| 609 | 20241206 | 101800 | 4183134850 | 40500 | 40500 | 40600 | 40400 | 2303 |
| 610 | 20241206 | 101700 | 4090011150 | 40450 | 40350 | 40550 | 40350 | 800 |
| 611 | 20241206 | 101600 | 4057640100 | 40400 | 40550 | 40600 | 40400 | 1497 |
| 612 | 20241206 | 101500 | 3997063450 | 40500 | 40550 | 40600 | 40500 | 1179 |
| 613 | 20241206 | 101400 | 3949283100 | 40600 | 40650 | 40750 | 40550 | 877 |
| 614 | 20241206 | 101300 | 3913667300 | 40650 | 40700 | 40750 | 40650 | 895 |
| 615 | 20241206 | 101200 | 3877263650 | 40750 | 40850 | 40850 | 40700 | 1294 |
| 616 | 20241206 | 101100 | 3824518500 | 40850 | 40900 | 40900 | 40800 | 272 |
| 617 | 20241206 | 101000 | 3813408400 | 40850 | 40850 | 40900 | 40850 | 120 |
| 618 | 20241206 | 100900 | 3808505650 | 40850 | 40900 | 40900 | 40850 | 245 |
| 619 | 20241206 | 100800 | 3798489350 | 40950 | 40850 | 40950 | 40850 | 1210 |
| 620 | 20241206 | 100700 | 3749053050 | 40850 | 40900 | 40950 | 40850 | 1151 |
| 621 | 20241206 | 100600 | 3701988200 | 40900 | 40900 | 40950 | 40900 | 62 |
| 622 | 20241206 | 100500 | 3699449800 | 40950 | 41000 | 41000 | 40900 | 453 |
| 623 | 20241206 | 100400 | 3680882200 | 41050 | 41050 | 41050 | 41000 | 415 |
| 624 | 20241206 | 100300 | 3663862150 | 41000 | 41100 | 41100 | 41000 | 608 |
| 625 | 20241206 | 100200 | 3638920400 | 41100 | 41100 | 41100 | 41050 | 25 |
| 626 | 20241206 | 100100 | 3637892950 | 41100 | 41150 | 41150 | 41100 | 33 |
| 627 | 20241206 | 100000 | 3636535950 | 41100 | 41150 | 41150 | 41100 | 97 |
| 628 | 20241206 | 095900 | 3632547550 | 41150 | 41000 | 41150 | 41000 | 1298 |
| 629 | 20241206 | 095800 | 3579205900 | 40950 | 40900 | 41000 | 40900 | 251 |
| 630 | 20241206 | 095700 | 3568927500 | 41000 | 41000 | 41000 | 40850 | 359 |
| 631 | 20241206 | 095600 | 3554225300 | 40900 | 41050 | 41100 | 40900 | 591 |
| 632 | 20241206 | 095500 | 3529982300 | 41000 | 40700 | 41000 | 40700 | 1249 |
| 633 | 20241206 | 095400 | 3478962650 | 40700 | 40800 | 40800 | 40700 | 782 |
| 634 | 20241206 | 095300 | 3447120350 | 40800 | 40850 | 40850 | 40800 | 662 |
| 635 | 20241206 | 095200 | 3420109850 | 40850 | 40800 | 40850 | 40750 | 1168 |
| 636 | 20241206 | 095100 | 3372488000 | 40800 | 40900 | 40900 | 40800 | 396 |
| 637 | 20241206 | 095000 | 3356321650 | 40900 | 41050 | 41050 | 40900 | 538 |
| 638 | 20241206 | 094900 | 3334267050 | 41050 | 41000 | 41050 | 41000 | 197 |
| 639 | 20241206 | 094800 | 3326184650 | 41000 | 41050 | 41050 | 40950 | 162 |
| 640 | 20241206 | 094700 | 3319541100 | 41000 | 41150 | 41150 | 41000 | 3867 |
| 641 | 20241206 | 094600 | 3160739750 | 41150 | 41200 | 41200 | 41150 | 735 |
| 642 | 20241206 | 094500 | 3130494250 | 41200 | 41200 | 41200 | 41150 | 56 |
| 643 | 20241206 | 094400 | 3128188850 | 41200 | 41300 | 41350 | 41100 | 3368 |
| 644 | 20241206 | 094300 | 2989458850 | 41300 | 41050 | 41300 | 41050 | 2462 |
| 645 | 20241206 | 094200 | 2888027150 | 41100 | 40950 | 41100 | 40950 | 502 |
| 646 | 20241206 | 094100 | 2867430900 | 40950 | 40900 | 41000 | 40900 | 735 |
| 647 | 20241206 | 094000 | 2837336400 | 40900 | 40800 | 40950 | 40700 | 4417 |
| 648 | 20241206 | 093900 | 2657245100 | 40800 | 40900 | 40900 | 40800 | 1895 |
| 649 | 20241206 | 093800 | 2579865400 | 40950 | 40850 | 41000 | 40850 | 478 |
| 650 | 20241206 | 093700 | 2560304300 | 40850 | 40750 | 40950 | 40750 | 582 |
| 651 | 20241206 | 093600 | 2536531600 | 40800 | 40900 | 40900 | 40750 | 3178 |
| 652 | 20241206 | 093500 | 2406870200 | 40850 | 40950 | 40950 | 40850 | 1166 |
| 653 | 20241206 | 093400 | 2359204800 | 41000 | 41050 | 41050 | 41000 | 500 |
| 654 | 20241206 | 093300 | 2338685700 | 41050 | 40900 | 41050 | 40800 | 3231 |
| 655 | 20241206 | 093200 | 2206560900 | 40850 | 40950 | 41000 | 40800 | 2017 |
| 656 | 20241206 | 093100 | 2124015000 | 40900 | 40900 | 41000 | 40850 | 1447 |
| 657 | 20241206 | 093000 | 2064794600 | 40850 | 41100 | 41150 | 40850 | 1921 |
| 658 | 20241206 | 092900 | 1986055850 | 41100 | 41200 | 41200 | 41100 | 1294 |
| 659 | 20241206 | 092800 | 1932796800 | 41200 | 41150 | 41200 | 41100 | 784 |
| 660 | 20241206 | 092700 | 1900531200 | 41200 | 41000 | 41200 | 40950 | 983 |
| 661 | 20241206 | 092600 | 1860139300 | 41050 | 41100 | 41100 | 41000 | 1562 |
| 662 | 20241206 | 092500 | 1796080700 | 41050 | 41000 | 41100 | 41000 | 657 |
| 663 | 20241206 | 092400 | 1769110700 | 41000 | 41000 | 41100 | 40900 | 645 |
| 664 | 20241206 | 092300 | 1742662600 | 41000 | 40900 | 41050 | 40900 | 2698 |
| 665 | 20241206 | 092200 | 1632093150 | 40900 | 41050 | 41050 | 40900 | 722 |
| 666 | 20241206 | 092100 | 1602528550 | 41050 | 41050 | 41100 | 41000 | 1307 |
| 667 | 20241206 | 092000 | 1548906850 | 41050 | 41150 | 41200 | 41000 | 991 |
| 668 | 20241206 | 091900 | 1508153050 | 41150 | 41150 | 41150 | 41000 | 1801 |
| 669 | 20241206 | 091800 | 1434275550 | 41150 | 41250 | 41250 | 41100 | 632 |
| 670 | 20241206 | 091700 | 1408252000 | 41200 | 41350 | 41350 | 41200 | 585 |
| 671 | 20241206 | 091600 | 1384119800 | 41250 | 41300 | 41350 | 41250 | 670 |
| 672 | 20241206 | 091500 | 1356446900 | 41350 | 41450 | 41450 | 41300 | 1778 |
| 673 | 20241206 | 091400 | 1282852500 | 41450 | 41300 | 41450 | 41300 | 1485 |
| 674 | 20241206 | 091300 | 1221378250 | 41350 | 41200 | 41350 | 41150 | 2057 |
| 675 | 20241206 | 091200 | 1136528600 | 41150 | 41050 | 41150 | 41000 | 3027 |
| 676 | 20241206 | 091100 | 1012274800 | 41050 | 41150 | 41200 | 41050 | 1045 |
| 677 | 20241206 | 091000 | 969316350 | 41150 | 41200 | 41250 | 41150 | 452 |
| 678 | 20241206 | 090900 | 950694100 | 41200 | 41300 | 41300 | 41150 | 1504 |
| 679 | 20241206 | 090800 | 888742450 | 41250 | 41250 | 41300 | 41200 | 787 |
| 680 | 20241206 | 090700 | 856279450 | 41250 | 41150 | 41250 | 41100 | 571 |
| 681 | 20241206 | 090600 | 832752000 | 41150 | 41200 | 41200 | 41150 | 905 |
| 682 | 20241206 | 090500 | 795477650 | 41200 | 41100 | 41250 | 41050 | 2576 |
| 683 | 20241206 | 090400 | 689500300 | 41100 | 41050 | 41400 | 41000 | 4384 |
| 684 | 20241206 | 090300 | 509365800 | 41100 | 41250 | 41250 | 40900 | 2052 |
| 685 | 20241206 | 090200 | 425072050 | 41400 | 41350 | 41500 | 41300 | 1849 |
| 686 | 20241206 | 090100 | 348627650 | 41350 | 41250 | 41600 | 41200 | 1108 |
| 687 | 20241206 | 090000 | 302806550 | 41100 | 41000 | 41500 | 41000 | 7367 |