38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 214700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 3 | 20241205 | 214600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20241205 | 214500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20241205 | 214400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20241205 | 214300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20241205 | 214200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20241205 | 214100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20241205 | 214000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20241205 | 213900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20241205 | 213800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20241205 | 213700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20241205 | 213600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20241205 | 213500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20241205 | 213400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20241205 | 213300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20241205 | 213200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20241205 | 213100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20241205 | 213000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20241205 | 212900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20241205 | 212800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20241205 | 212700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20241205 | 212600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20241205 | 212500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20241205 | 212400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20241205 | 212300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20241205 | 212200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20241205 | 212100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20241205 | 212000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20241205 | 211900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20241205 | 211800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20241205 | 211700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 33 | 20241205 | 211600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20241205 | 211500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20241205 | 211400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20241205 | 211300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20241205 | 211200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20241205 | 211100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20241205 | 211000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20241205 | 210900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20241205 | 210800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20241205 | 210700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20241205 | 210600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20241205 | 210500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20241205 | 210400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20241205 | 210300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20241205 | 210200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20241205 | 210100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20241205 | 210000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20241205 | 205900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20241205 | 205800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20241205 | 205700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20241205 | 205600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20241205 | 205500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20241205 | 205400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20241205 | 205300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20241205 | 205200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20241205 | 205100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20241205 | 205000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20241205 | 204900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20241205 | 204800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20241205 | 204700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 63 | 20241205 | 204600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20241205 | 204500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20241205 | 204400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20241205 | 204300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20241205 | 204200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20241205 | 204100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20241205 | 204000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20241205 | 203900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20241205 | 203800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20241205 | 203700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20241205 | 203600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20241205 | 203500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20241205 | 203400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20241205 | 203300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20241205 | 203200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20241205 | 203100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20241205 | 203000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20241205 | 202900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20241205 | 202800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20241205 | 202700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20241205 | 202600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20241205 | 202500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20241205 | 202400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20241205 | 202300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20241205 | 202200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20241205 | 202100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20241205 | 202000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20241205 | 201900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20241205 | 201800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20241205 | 201700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 93 | 20241205 | 201600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20241205 | 201500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20241205 | 201400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20241205 | 201300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20241205 | 201200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20241205 | 201100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20241205 | 201000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20241205 | 200900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20241205 | 200800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20241205 | 200700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20241205 | 200600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20241205 | 200500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20241205 | 200400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20241205 | 200300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20241205 | 200200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20241205 | 200100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20241205 | 200000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20241205 | 195900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20241205 | 195800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20241205 | 195700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20241205 | 195600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20241205 | 195500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20241205 | 195400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20241205 | 195300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20241205 | 195200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20241205 | 195100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20241205 | 195000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20241205 | 194900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20241205 | 194800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20241205 | 194700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 123 | 20241205 | 194600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20241205 | 194500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20241205 | 194400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20241205 | 194300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20241205 | 194200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20241205 | 194100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20241205 | 194000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20241205 | 193900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20241205 | 193800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20241205 | 193700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20241205 | 193600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20241205 | 193500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20241205 | 193400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20241205 | 193300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20241205 | 193200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20241205 | 193100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20241205 | 193000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20241205 | 192900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20241205 | 192800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20241205 | 192700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20241205 | 192600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20241205 | 192500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20241205 | 192400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20241205 | 192300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20241205 | 192200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20241205 | 192100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20241205 | 192000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20241205 | 191900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20241205 | 191800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20241205 | 191700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 153 | 20241205 | 191600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20241205 | 191500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20241205 | 191400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20241205 | 191300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20241205 | 191200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20241205 | 191100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20241205 | 191000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20241205 | 190900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20241205 | 190800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20241205 | 190700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20241205 | 190600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20241205 | 190500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20241205 | 190400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20241205 | 190300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20241205 | 190200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20241205 | 190100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20241205 | 190000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20241205 | 185900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20241205 | 185800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20241205 | 185700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20241205 | 185600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20241205 | 185500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20241205 | 185400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20241205 | 185300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20241205 | 185200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20241205 | 185100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20241205 | 185000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20241205 | 184900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20241205 | 184800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20241205 | 184700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 183 | 20241205 | 184600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20241205 | 184500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20241205 | 184400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20241205 | 184300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20241205 | 184200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20241205 | 184100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20241205 | 184000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20241205 | 183900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20241205 | 183800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20241205 | 183700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20241205 | 183600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20241205 | 183500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20241205 | 183400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20241205 | 183300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20241205 | 183200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20241205 | 183100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20241205 | 183000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20241205 | 182900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20241205 | 182800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20241205 | 182700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20241205 | 182600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20241205 | 182500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20241205 | 182400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20241205 | 182300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20241205 | 182200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20241205 | 182100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20241205 | 182000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20241205 | 181900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20241205 | 181800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20241205 | 181700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 213 | 20241205 | 181600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20241205 | 181500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20241205 | 181400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20241205 | 181300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20241205 | 181200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20241205 | 181100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20241205 | 181000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20241205 | 180900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20241205 | 180800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20241205 | 180700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20241205 | 180600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20241205 | 180500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20241205 | 180400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20241205 | 180300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20241205 | 180200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20241205 | 180100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20241205 | 180000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20241205 | 175900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20241205 | 175800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20241205 | 175700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20241205 | 175600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20241205 | 175500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 235 | 20241205 | 175400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 236 | 20241205 | 175300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 237 | 20241205 | 175200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 238 | 20241205 | 175100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 239 | 20241205 | 175000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 240 | 20241205 | 174900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 241 | 20241205 | 174800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 242 | 20241205 | 174700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 243 | 20241205 | 174600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 244 | 20241205 | 174500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 245 | 20241205 | 174400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 246 | 20241205 | 174300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 247 | 20241205 | 174200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 248 | 20241205 | 174100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 249 | 20241205 | 174000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20241205 | 173900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 251 | 20241205 | 173800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 252 | 20241205 | 173700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 253 | 20241205 | 173600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 254 | 20241205 | 173500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 255 | 20241205 | 173400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 256 | 20241205 | 173300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 257 | 20241205 | 173200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 258 | 20241205 | 173100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 259 | 20241205 | 173000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 260 | 20241205 | 172900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 261 | 20241205 | 172800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 262 | 20241205 | 172700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 263 | 20241205 | 172600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 264 | 20241205 | 172500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 265 | 20241205 | 172400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 266 | 20241205 | 172300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20241205 | 172200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 268 | 20241205 | 172100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 269 | 20241205 | 172000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 270 | 20241205 | 171900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 271 | 20241205 | 171800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 272 | 20241205 | 171700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 273 | 20241205 | 171600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 274 | 20241205 | 171500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 275 | 20241205 | 171400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 276 | 20241205 | 171300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 277 | 20241205 | 171200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 278 | 20241205 | 171100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 279 | 20241205 | 171000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 280 | 20241205 | 170900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 281 | 20241205 | 170800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 282 | 20241205 | 170700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 283 | 20241205 | 170600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 284 | 20241205 | 170500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 285 | 20241205 | 170400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 286 | 20241205 | 170300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 287 | 20241205 | 170200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 288 | 20241205 | 170100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 289 | 20241205 | 170000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 290 | 20241205 | 165900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 291 | 20241205 | 165800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 292 | 20241205 | 165700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 293 | 20241205 | 165600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 294 | 20241205 | 165500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 295 | 20241205 | 165400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 296 | 20241205 | 165300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 297 | 20241205 | 165200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 298 | 20241205 | 165100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 299 | 20241205 | 165000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 300 | 20241205 | 164900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 301 | 20241205 | 164800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 302 | 20241205 | 164700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 303 | 20241205 | 164600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 304 | 20241205 | 164500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 305 | 20241205 | 164400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 306 | 20241205 | 164300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 307 | 20241205 | 164200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 308 | 20241205 | 164100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 309 | 20241205 | 164000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 310 | 20241205 | 163900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 311 | 20241205 | 163800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 312 | 20241205 | 163700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 313 | 20241205 | 163600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 314 | 20241205 | 163500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 315 | 20241205 | 163400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 316 | 20241205 | 163300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 317 | 20241205 | 163200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 318 | 20241205 | 163100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 319 | 20241205 | 163000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 320 | 20241205 | 162900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 321 | 20241205 | 162800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 322 | 20241205 | 162700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 323 | 20241205 | 162600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 324 | 20241205 | 162500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 325 | 20241205 | 162400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 326 | 20241205 | 162300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 327 | 20241205 | 162200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 328 | 20241205 | 162100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 329 | 20241205 | 162000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 330 | 20241205 | 161900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20241205 | 161800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 332 | 20241205 | 161700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 333 | 20241205 | 161600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 334 | 20241205 | 161500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 335 | 20241205 | 161400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 336 | 20241205 | 161300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 337 | 20241205 | 161200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 338 | 20241205 | 161100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 339 | 20241205 | 161000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 340 | 20241205 | 160900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 341 | 20241205 | 160800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 342 | 20241205 | 160700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 343 | 20241205 | 160600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 344 | 20241205 | 160500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 345 | 20241205 | 160400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 346 | 20241205 | 160300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 347 | 20241205 | 160200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20241205 | 160100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 349 | 20241205 | 160000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 350 | 20241205 | 155900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 351 | 20241205 | 155800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 352 | 20241205 | 155700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 353 | 20241205 | 155600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 354 | 20241205 | 155500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 355 | 20241205 | 155400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 356 | 20241205 | 155300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 357 | 20241205 | 155200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 358 | 20241205 | 155100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 359 | 20241205 | 155000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 360 | 20241205 | 154900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 361 | 20241205 | 154800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 362 | 20241205 | 154700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 363 | 20241205 | 154600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 364 | 20241205 | 154500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 365 | 20241205 | 154400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 366 | 20241205 | 154300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 367 | 20241205 | 154200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 368 | 20241205 | 154100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 369 | 20241205 | 154000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 370 | 20241205 | 153900 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 371 | 20241205 | 153800 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 372 | 20241205 | 153700 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 373 | 20241205 | 153600 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 374 | 20241205 | 153500 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 375 | 20241205 | 153400 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 376 | 20241205 | 153300 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 377 | 20241205 | 153200 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 378 | 20241205 | 153100 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 379 | 20241205 | 153000 | 2165743650 | 3820 | 3820 | 3820 | 3820 | 10076 |
| 380 | 20241205 | 152900 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 381 | 20241205 | 152800 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 382 | 20241205 | 152700 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 383 | 20241205 | 152600 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 384 | 20241205 | 152500 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 385 | 20241205 | 152400 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 386 | 20241205 | 152300 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 387 | 20241205 | 152200 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 388 | 20241205 | 152100 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 389 | 20241205 | 152000 | 2127253330 | 3805 | 3805 | 3805 | 3805 | 0 |
| 390 | 20241205 | 151900 | 2127253330 | 3805 | 3850 | 3880 | 3805 | 6537 |
| 391 | 20241205 | 151800 | 2102145560 | 3880 | 3860 | 3885 | 3845 | 7577 |
| 392 | 20241205 | 151700 | 2072792760 | 3860 | 3860 | 3870 | 3860 | 1399 |
| 393 | 20241205 | 151600 | 2067385950 | 3860 | 3865 | 3865 | 3850 | 1816 |
| 394 | 20241205 | 151500 | 2060376175 | 3865 | 3840 | 3865 | 3840 | 220 |
| 395 | 20241205 | 151400 | 2059531350 | 3845 | 3850 | 3850 | 3840 | 1040 |
| 396 | 20241205 | 151300 | 2055534370 | 3865 | 3845 | 3870 | 3845 | 920 |
| 397 | 20241205 | 151200 | 2051978835 | 3875 | 3880 | 3880 | 3835 | 420 |
| 398 | 20241205 | 151100 | 2050363680 | 3880 | 3835 | 3880 | 3835 | 1601 |
| 399 | 20241205 | 151000 | 2044167905 | 3835 | 3835 | 3840 | 3835 | 313 |
| 400 | 20241205 | 150900 | 2042967415 | 3840 | 3850 | 3850 | 3835 | 300 |
| 401 | 20241205 | 150800 | 2041814510 | 3880 | 3890 | 3890 | 3835 | 1242 |
| 402 | 20241205 | 150700 | 2037032710 | 3880 | 3845 | 3880 | 3845 | 1433 |
| 403 | 20241205 | 150600 | 2031484320 | 3860 | 3860 | 3860 | 3860 | 1 |
| 404 | 20241205 | 150500 | 2031480460 | 3870 | 3880 | 3880 | 3870 | 1010 |
| 405 | 20241205 | 150400 | 2027569515 | 3875 | 3875 | 3875 | 3875 | 12 |
| 406 | 20241205 | 150300 | 2027523015 | 3895 | 3865 | 3895 | 3865 | 1653 |
| 407 | 20241205 | 150200 | 2021099275 | 3860 | 3840 | 3865 | 3840 | 1019 |
| 408 | 20241205 | 150100 | 2017186090 | 3865 | 3855 | 3865 | 3855 | 313 |
| 409 | 20241205 | 150000 | 2015979425 | 3830 | 3850 | 3850 | 3830 | 492 |
| 410 | 20241205 | 145900 | 2014088665 | 3845 | 3840 | 3850 | 3830 | 1029 |
| 411 | 20241205 | 145800 | 2010141835 | 3840 | 3840 | 3840 | 3840 | 101 |
| 412 | 20241205 | 145700 | 2009753995 | 3835 | 3855 | 3855 | 3835 | 1500 |
| 413 | 20241205 | 145600 | 2003984490 | 3855 | 3855 | 3855 | 3855 | 2776 |
| 414 | 20241205 | 145500 | 1993283010 | 3880 | 3880 | 3880 | 3880 | 1135 |
| 415 | 20241205 | 145400 | 1988879210 | 3885 | 3835 | 3885 | 3830 | 4822 |
| 416 | 20241205 | 145300 | 1970216840 | 3835 | 3855 | 3860 | 3830 | 1698 |
| 417 | 20241205 | 145200 | 1963664790 | 3860 | 3860 | 3860 | 3860 | 222 |
| 418 | 20241205 | 145100 | 1962807870 | 3860 | 3820 | 3860 | 3820 | 2769 |
| 419 | 20241205 | 145000 | 1952195025 | 3825 | 3800 | 3825 | 3800 | 3267 |
| 420 | 20241205 | 144900 | 1939738750 | 3800 | 3830 | 3830 | 3800 | 2494 |
| 421 | 20241205 | 144800 | 1930215160 | 3825 | 3825 | 3825 | 3825 | 87 |
| 422 | 20241205 | 144700 | 1929882385 | 3825 | 3815 | 3825 | 3800 | 1733 |
| 423 | 20241205 | 144600 | 1923268945 | 3815 | 3790 | 3815 | 3780 | 4403 |
| 424 | 20241205 | 144500 | 1906587490 | 3790 | 3800 | 3825 | 3790 | 2207 |
| 425 | 20241205 | 144400 | 1898184915 | 3800 | 3830 | 3830 | 3795 | 4201 |
| 426 | 20241205 | 144300 | 1882209070 | 3835 | 3820 | 3835 | 3810 | 1024 |
| 427 | 20241205 | 144200 | 1878300610 | 3835 | 3840 | 3840 | 3835 | 335 |
| 428 | 20241205 | 144100 | 1877015485 | 3845 | 3835 | 3850 | 3820 | 2299 |
| 429 | 20241205 | 144000 | 1868216035 | 3855 | 3835 | 3855 | 3835 | 201 |
| 430 | 20241205 | 143900 | 1867445180 | 3840 | 3845 | 3855 | 3840 | 629 |
| 431 | 20241205 | 143800 | 1865028805 | 3845 | 3880 | 3880 | 3840 | 1786 |
| 432 | 20241205 | 143700 | 1858162535 | 3880 | 3870 | 3880 | 3800 | 6309 |
| 433 | 20241205 | 143600 | 1834053820 | 3870 | 3870 | 3870 | 3870 | 1 |
| 434 | 20241205 | 143500 | 1834049950 | 3850 | 3860 | 3875 | 3850 | 1085 |
| 435 | 20241205 | 143400 | 1829863590 | 3875 | 3875 | 3875 | 3860 | 937 |
| 436 | 20241205 | 143300 | 1826241575 | 3870 | 3870 | 3870 | 3870 | 140 |
| 437 | 20241205 | 143200 | 1825699775 | 3890 | 3890 | 3890 | 3890 | 100 |
| 438 | 20241205 | 143100 | 1825310775 | 3870 | 3880 | 3880 | 3870 | 1016 |
| 439 | 20241205 | 143000 | 1821373175 | 3880 | 3880 | 3880 | 3880 | 105 |
| 440 | 20241205 | 142900 | 1820965775 | 3880 | 3880 | 3880 | 3880 | 497 |
| 441 | 20241205 | 142800 | 1819037415 | 3880 | 3880 | 3880 | 3880 | 0 |
| 442 | 20241205 | 142700 | 1819037415 | 3880 | 3880 | 3880 | 3880 | 1036 |
| 443 | 20241205 | 142600 | 1815017735 | 3885 | 3885 | 3885 | 3885 | 536 |
| 444 | 20241205 | 142500 | 1812935375 | 3885 | 3885 | 3885 | 3885 | 500 |
| 445 | 20241205 | 142400 | 1810992875 | 3885 | 3880 | 3885 | 3880 | 721 |
| 446 | 20241205 | 142300 | 1808192260 | 3880 | 3875 | 3880 | 3875 | 243 |
| 447 | 20241205 | 142200 | 1807249570 | 3870 | 3870 | 3870 | 3870 | 252 |
| 448 | 20241205 | 142100 | 1806274330 | 3870 | 3870 | 3870 | 3870 | 5 |
| 449 | 20241205 | 142000 | 1806254980 | 3870 | 3870 | 3870 | 3870 | 192 |
| 450 | 20241205 | 141900 | 1805511940 | 3870 | 3875 | 3875 | 3870 | 830 |
| 451 | 20241205 | 141800 | 1802298195 | 3885 | 3890 | 3890 | 3880 | 335 |
| 452 | 20241205 | 141700 | 1800996705 | 3890 | 3890 | 3890 | 3890 | 50 |
| 453 | 20241205 | 141600 | 1800802205 | 3890 | 3890 | 3890 | 3890 | 175 |
| 454 | 20241205 | 141500 | 1800121455 | 3890 | 3900 | 3900 | 3890 | 729 |
| 455 | 20241205 | 141400 | 1797278375 | 3900 | 3920 | 3920 | 3900 | 896 |
| 456 | 20241205 | 141300 | 1793771765 | 3920 | 3920 | 3920 | 3920 | 5 |
| 457 | 20241205 | 141200 | 1793752165 | 3920 | 3935 | 3935 | 3920 | 547 |
| 458 | 20241205 | 141100 | 1791599795 | 3935 | 3950 | 3960 | 3935 | 6178 |
| 459 | 20241205 | 141000 | 1767201910 | 3945 | 3920 | 3950 | 3920 | 4361 |
| 460 | 20241205 | 140900 | 1750025510 | 3920 | 3920 | 3920 | 3910 | 602 |
| 461 | 20241205 | 140800 | 1747669740 | 3920 | 3910 | 3920 | 3910 | 1425 |
| 462 | 20241205 | 140700 | 1742092920 | 3900 | 3900 | 3900 | 3900 | 0 |
| 463 | 20241205 | 140600 | 1742092920 | 3900 | 3920 | 3920 | 3900 | 954 |
| 464 | 20241205 | 140500 | 1738367305 | 3900 | 3900 | 3900 | 3900 | 563 |
| 465 | 20241205 | 140400 | 1736171605 | 3900 | 3920 | 3920 | 3900 | 1178 |
| 466 | 20241205 | 140300 | 1731565385 | 3920 | 3930 | 3930 | 3880 | 1532 |
| 467 | 20241205 | 140200 | 1725573595 | 3930 | 3910 | 3930 | 3910 | 2324 |
| 468 | 20241205 | 140100 | 1716463620 | 3910 | 3905 | 3910 | 3895 | 1097 |
| 469 | 20241205 | 140000 | 1712179995 | 3890 | 3900 | 3905 | 3890 | 31 |
| 470 | 20241205 | 135900 | 1712059095 | 3900 | 3895 | 3900 | 3895 | 762 |
| 471 | 20241205 | 135800 | 1709087460 | 3895 | 3895 | 3895 | 3895 | 7 |
| 472 | 20241205 | 135700 | 1709060195 | 3895 | 3890 | 3895 | 3885 | 481 |
| 473 | 20241205 | 135600 | 1707188655 | 3890 | 3890 | 3890 | 3890 | 0 |
| 474 | 20241205 | 135500 | 1707188655 | 3890 | 3890 | 3890 | 3890 | 156 |
| 475 | 20241205 | 135400 | 1706581815 | 3895 | 3890 | 3895 | 3890 | 636 |
| 476 | 20241205 | 135300 | 1704104620 | 3890 | 3900 | 3900 | 3890 | 517 |
| 477 | 20241205 | 135200 | 1702089630 | 3895 | 3895 | 3895 | 3895 | 851 |
| 478 | 20241205 | 135100 | 1698774985 | 3895 | 3895 | 3900 | 3895 | 2950 |
| 479 | 20241205 | 135000 | 1687278890 | 3890 | 3880 | 3890 | 3875 | 2578 |
| 480 | 20241205 | 134900 | 1677261245 | 3885 | 3885 | 3885 | 3885 | 2 |
| 481 | 20241205 | 134800 | 1677253475 | 3875 | 3880 | 3885 | 3875 | 39 |
| 482 | 20241205 | 134700 | 1677102275 | 3880 | 3870 | 3880 | 3870 | 1139 |
| 483 | 20241205 | 134600 | 1672691125 | 3875 | 3870 | 3875 | 3860 | 369 |
| 484 | 20241205 | 134500 | 1671264085 | 3870 | 3860 | 3870 | 3860 | 169 |
| 485 | 20241205 | 134400 | 1670611145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 486 | 20241205 | 134300 | 1670611145 | 3860 | 3860 | 3860 | 3860 | 4 |
| 487 | 20241205 | 134200 | 1670595705 | 3860 | 3860 | 3860 | 3860 | 0 |
| 488 | 20241205 | 134100 | 1670595705 | 3860 | 3860 | 3860 | 3860 | 107 |
| 489 | 20241205 | 134000 | 1670182685 | 3870 | 3860 | 3870 | 3860 | 13 |
| 490 | 20241205 | 133900 | 1670132475 | 3860 | 3870 | 3870 | 3860 | 201 |
| 491 | 20241205 | 133800 | 1669355105 | 3870 | 3870 | 3870 | 3870 | 2 |
| 492 | 20241205 | 133700 | 1669347365 | 3860 | 3870 | 3870 | 3860 | 403 |
| 493 | 20241205 | 133600 | 1667791755 | 3870 | 3870 | 3870 | 3870 | 132 |
| 494 | 20241205 | 133500 | 1667280915 | 3870 | 3860 | 3870 | 3860 | 615 |
| 495 | 20241205 | 133400 | 1664906415 | 3865 | 3860 | 3865 | 3860 | 230 |
| 496 | 20241205 | 133300 | 1664018600 | 3870 | 3870 | 3870 | 3870 | 12 |
| 497 | 20241205 | 133200 | 1663972160 | 3870 | 3870 | 3870 | 3870 | 25 |
| 498 | 20241205 | 133100 | 1663875410 | 3865 | 3850 | 3865 | 3850 | 697 |
| 499 | 20241205 | 133000 | 1661190460 | 3850 | 3850 | 3850 | 3850 | 12 |
| 500 | 20241205 | 132900 | 1661144260 | 3870 | 3870 | 3870 | 3870 | 85 |
| 501 | 20241205 | 132800 | 1660815310 | 3875 | 3875 | 3875 | 3875 | 0 |
| 502 | 20241205 | 132700 | 1660815310 | 3875 | 3850 | 3875 | 3850 | 111 |
| 503 | 20241205 | 132600 | 1660385460 | 3870 | 3865 | 3870 | 3865 | 562 |
| 504 | 20241205 | 132500 | 1658211235 | 3865 | 3865 | 3865 | 3865 | 0 |
| 505 | 20241205 | 132400 | 1658211235 | 3865 | 3865 | 3865 | 3865 | 0 |
| 506 | 20241205 | 132300 | 1658211235 | 3865 | 3865 | 3865 | 3865 | 285 |
| 507 | 20241205 | 132200 | 1657109710 | 3860 | 3855 | 3860 | 3855 | 264 |
| 508 | 20241205 | 132100 | 1656090675 | 3850 | 3850 | 3850 | 3850 | 933 |
| 509 | 20241205 | 132000 | 1652498625 | 3835 | 3830 | 3835 | 3830 | 689 |
| 510 | 20241205 | 131900 | 1649858295 | 3815 | 3815 | 3815 | 3815 | 95 |
| 511 | 20241205 | 131800 | 1649495870 | 3815 | 3815 | 3815 | 3815 | 0 |
| 512 | 20241205 | 131700 | 1649495870 | 3815 | 3830 | 3830 | 3815 | 126 |
| 513 | 20241205 | 131600 | 1649013380 | 3830 | 3830 | 3830 | 3830 | 1 |
| 514 | 20241205 | 131500 | 1649009550 | 3830 | 3830 | 3830 | 3830 | 0 |
| 515 | 20241205 | 131400 | 1649009550 | 3830 | 3830 | 3830 | 3830 | 100 |
| 516 | 20241205 | 131300 | 1648626550 | 3825 | 3825 | 3830 | 3825 | 125 |
| 517 | 20241205 | 131200 | 1648148325 | 3805 | 3805 | 3805 | 3805 | 3 |
| 518 | 20241205 | 131100 | 1648136910 | 3830 | 3830 | 3830 | 3830 | 210 |
| 519 | 20241205 | 131000 | 1647332610 | 3830 | 3810 | 3830 | 3810 | 101 |
| 520 | 20241205 | 130900 | 1646946320 | 3800 | 3810 | 3810 | 3795 | 3998 |
| 521 | 20241205 | 130800 | 1631747470 | 3805 | 3805 | 3805 | 3805 | 20 |
| 522 | 20241205 | 130700 | 1631671370 | 3800 | 3810 | 3810 | 3780 | 668 |
| 523 | 20241205 | 130600 | 1629141240 | 3810 | 3790 | 3810 | 3790 | 692 |
| 524 | 20241205 | 130500 | 1626517300 | 3790 | 3800 | 3800 | 3790 | 1096 |
| 525 | 20241205 | 130400 | 1622359410 | 3800 | 3830 | 3835 | 3800 | 5862 |
| 526 | 20241205 | 130300 | 1599962790 | 3825 | 3820 | 3825 | 3815 | 516 |
| 527 | 20241205 | 130200 | 1597990855 | 3820 | 3835 | 3835 | 3820 | 5236 |
| 528 | 20241205 | 130100 | 1577934650 | 3835 | 3840 | 3840 | 3835 | 4274 |
| 529 | 20241205 | 130000 | 1561543810 | 3835 | 3880 | 3880 | 3835 | 2445 |
| 530 | 20241205 | 125900 | 1552138155 | 3880 | 3890 | 3890 | 3880 | 1383 |
| 531 | 20241205 | 125800 | 1546758325 | 3880 | 3895 | 3895 | 3880 | 462 |
| 532 | 20241205 | 125700 | 1544965705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 533 | 20241205 | 125600 | 1544965705 | 3900 | 3900 | 3900 | 3900 | 0 |
| 534 | 20241205 | 125500 | 1544965705 | 3900 | 3900 | 3900 | 3900 | 140 |
| 535 | 20241205 | 125400 | 1544419705 | 3900 | 3900 | 3900 | 3900 | 312 |
| 536 | 20241205 | 125300 | 1543202905 | 3900 | 3895 | 3900 | 3895 | 273 |
| 537 | 20241205 | 125200 | 1542139190 | 3880 | 3890 | 3895 | 3880 | 910 |
| 538 | 20241205 | 125100 | 1538603995 | 3885 | 3895 | 3895 | 3885 | 125 |
| 539 | 20241205 | 125000 | 1538117340 | 3895 | 3895 | 3895 | 3895 | 0 |
| 540 | 20241205 | 124900 | 1538117340 | 3895 | 3895 | 3895 | 3895 | 16 |
| 541 | 20241205 | 124800 | 1538055020 | 3895 | 3895 | 3895 | 3895 | 0 |
| 542 | 20241205 | 124700 | 1538055020 | 3895 | 3895 | 3895 | 3895 | 8 |
| 543 | 20241205 | 124600 | 1538023860 | 3885 | 3885 | 3885 | 3885 | 1 |
| 544 | 20241205 | 124500 | 1538019975 | 3895 | 3895 | 3895 | 3895 | 0 |
| 545 | 20241205 | 124400 | 1538019975 | 3895 | 3895 | 3895 | 3895 | 0 |
| 546 | 20241205 | 124300 | 1538019975 | 3895 | 3900 | 3900 | 3895 | 665 |
| 547 | 20241205 | 124200 | 1535426575 | 3895 | 3900 | 3900 | 3895 | 14 |
| 548 | 20241205 | 124100 | 1535371980 | 3900 | 3880 | 3900 | 3880 | 536 |
| 549 | 20241205 | 124000 | 1533287120 | 3900 | 3900 | 3900 | 3880 | 547 |
| 550 | 20241205 | 123900 | 1531156740 | 3900 | 3900 | 3900 | 3880 | 265 |
| 551 | 20241205 | 123800 | 1530126400 | 3880 | 3880 | 3880 | 3880 | 199 |
| 552 | 20241205 | 123700 | 1529354280 | 3880 | 3880 | 3880 | 3880 | 1 |
| 553 | 20241205 | 123600 | 1529350400 | 3875 | 3870 | 3875 | 3870 | 1151 |
| 554 | 20241205 | 123500 | 1524892535 | 3850 | 3870 | 3870 | 3850 | 102 |
| 555 | 20241205 | 123400 | 1524497835 | 3870 | 3870 | 3870 | 3870 | 16 |
| 556 | 20241205 | 123300 | 1524435915 | 3850 | 3865 | 3865 | 3850 | 3566 |
| 557 | 20241205 | 123200 | 1510685245 | 3875 | 3880 | 3880 | 3875 | 141 |
| 558 | 20241205 | 123100 | 1510138220 | 3880 | 3910 | 3910 | 3880 | 1637 |
| 559 | 20241205 | 123000 | 1503774600 | 3890 | 3895 | 3910 | 3890 | 2497 |
| 560 | 20241205 | 122900 | 1494040490 | 3910 | 3890 | 3910 | 3890 | 25 |
| 561 | 20241205 | 122800 | 1493943140 | 3885 | 3885 | 3885 | 3885 | 171 |
| 562 | 20241205 | 122700 | 1493278805 | 3885 | 3885 | 3885 | 3885 | 0 |
| 563 | 20241205 | 122600 | 1493278805 | 3885 | 3885 | 3885 | 3885 | 2 |
| 564 | 20241205 | 122500 | 1493271035 | 3910 | 3900 | 3910 | 3885 | 892 |
| 565 | 20241205 | 122400 | 1489794510 | 3900 | 3900 | 3910 | 3900 | 2200 |
| 566 | 20241205 | 122300 | 1481212510 | 3900 | 3900 | 3905 | 3900 | 424 |
| 567 | 20241205 | 122200 | 1479558810 | 3900 | 3925 | 3925 | 3895 | 2639 |
| 568 | 20241205 | 122100 | 1469236365 | 3915 | 3920 | 3920 | 3915 | 1292 |
| 569 | 20241205 | 122000 | 1464171730 | 3930 | 3920 | 3930 | 3920 | 531 |
| 570 | 20241205 | 121900 | 1462087920 | 3920 | 3920 | 3920 | 3875 | 1365 |
| 571 | 20241205 | 121800 | 1456764025 | 3920 | 3890 | 3920 | 3890 | 6410 |
| 572 | 20241205 | 121700 | 1431754795 | 3865 | 3875 | 3875 | 3865 | 598 |
| 573 | 20241205 | 121600 | 1429442255 | 3885 | 3885 | 3885 | 3885 | 266 |
| 574 | 20241205 | 121500 | 1428408845 | 3885 | 3885 | 3885 | 3885 | 0 |
| 575 | 20241205 | 121400 | 1428408845 | 3885 | 3860 | 3885 | 3860 | 446 |
| 576 | 20241205 | 121300 | 1426686285 | 3860 | 3890 | 3890 | 3860 | 11 |
| 577 | 20241205 | 121200 | 1426643525 | 3890 | 3890 | 3890 | 3890 | 101 |
| 578 | 20241205 | 121100 | 1426250635 | 3885 | 3885 | 3885 | 3885 | 328 |
| 579 | 20241205 | 121000 | 1424976355 | 3855 | 3855 | 3855 | 3855 | 0 |
| 580 | 20241205 | 120900 | 1424976355 | 3855 | 3865 | 3865 | 3855 | 140 |
| 581 | 20241205 | 120800 | 1424435915 | 3850 | 3850 | 3850 | 3850 | 0 |
| 582 | 20241205 | 120700 | 1424435915 | 3850 | 3850 | 3850 | 3850 | 0 |
| 583 | 20241205 | 120600 | 1424435915 | 3850 | 3885 | 3885 | 3850 | 127 |
| 584 | 20241205 | 120500 | 1423946655 | 3890 | 3885 | 3890 | 3885 | 101 |
| 585 | 20241205 | 120400 | 1423553770 | 3885 | 3885 | 3885 | 3885 | 86 |
| 586 | 20241205 | 120300 | 1423219660 | 3880 | 3880 | 3880 | 3880 | 0 |
| 587 | 20241205 | 120200 | 1423219660 | 3880 | 3880 | 3880 | 3880 | 400 |
| 588 | 20241205 | 120100 | 1421667660 | 3850 | 3850 | 3850 | 3850 | 0 |
| 589 | 20241205 | 120000 | 1421667660 | 3850 | 3850 | 3850 | 3850 | 133 |
| 590 | 20241205 | 115900 | 1421155610 | 3855 | 3855 | 3855 | 3855 | 101 |
| 591 | 20241205 | 115800 | 1420766255 | 3855 | 3880 | 3880 | 3855 | 126 |
| 592 | 20241205 | 115700 | 1420279875 | 3880 | 3880 | 3880 | 3880 | 74 |
| 593 | 20241205 | 115600 | 1419992755 | 3880 | 3880 | 3880 | 3880 | 133 |
| 594 | 20241205 | 115500 | 1419476715 | 3880 | 3880 | 3880 | 3880 | 10 |
| 595 | 20241205 | 115400 | 1419437915 | 3880 | 3880 | 3880 | 3880 | 0 |
| 596 | 20241205 | 115300 | 1419437915 | 3880 | 3860 | 3880 | 3860 | 7 |
| 597 | 20241205 | 115200 | 1419410835 | 3850 | 3850 | 3850 | 3850 | 0 |
| 598 | 20241205 | 115100 | 1419410835 | 3850 | 3855 | 3855 | 3850 | 118 |
| 599 | 20241205 | 115000 | 1418956505 | 3860 | 3870 | 3870 | 3860 | 1998 |
| 600 | 20241205 | 114900 | 1411235645 | 3870 | 3870 | 3870 | 3870 | 161 |
| 601 | 20241205 | 114800 | 1410612575 | 3865 | 3865 | 3865 | 3865 | 242 |
| 602 | 20241205 | 114700 | 1409677245 | 3865 | 3865 | 3870 | 3865 | 597 |
| 603 | 20241205 | 114600 | 1407368520 | 3865 | 3875 | 3875 | 3865 | 4305 |
| 604 | 20241205 | 114500 | 1390729685 | 3900 | 3900 | 3900 | 3900 | 0 |
| 605 | 20241205 | 114400 | 1390729685 | 3900 | 3900 | 3900 | 3900 | 1 |
| 606 | 20241205 | 114300 | 1390725785 | 3900 | 3865 | 3900 | 3860 | 1126 |
| 607 | 20241205 | 114200 | 1386377030 | 3865 | 3900 | 3900 | 3865 | 744 |
| 608 | 20241205 | 114100 | 1383492875 | 3905 | 3870 | 3905 | 3870 | 614 |
| 609 | 20241205 | 114000 | 1381100860 | 3870 | 3875 | 3875 | 3870 | 3 |
| 610 | 20241205 | 113900 | 1381089245 | 3880 | 3900 | 3900 | 3880 | 547 |
| 611 | 20241205 | 113800 | 1378956880 | 3900 | 3880 | 3900 | 3880 | 1032 |
| 612 | 20241205 | 113700 | 1374934605 | 3880 | 3900 | 3900 | 3880 | 582 |
| 613 | 20241205 | 113600 | 1372665945 | 3880 | 3880 | 3880 | 3875 | 833 |
| 614 | 20241205 | 113500 | 1369436410 | 3900 | 3885 | 3900 | 3880 | 299 |
| 615 | 20241205 | 113400 | 1368276210 | 3900 | 3905 | 3905 | 3890 | 1669 |
| 616 | 20241205 | 113300 | 1361772050 | 3915 | 3915 | 3915 | 3915 | 1426 |
| 617 | 20241205 | 113200 | 1356189260 | 3920 | 3895 | 3920 | 3895 | 594 |
| 618 | 20241205 | 113100 | 1353872460 | 3895 | 3895 | 3895 | 3895 | 0 |
| 619 | 20241205 | 113000 | 1353872460 | 3895 | 3895 | 3895 | 3895 | 319 |
| 620 | 20241205 | 112900 | 1352629955 | 3885 | 3895 | 3895 | 3885 | 125 |
| 621 | 20241205 | 112800 | 1352144080 | 3895 | 3895 | 3895 | 3895 | 108 |
| 622 | 20241205 | 112700 | 1351723420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 623 | 20241205 | 112600 | 1351723420 | 3895 | 3900 | 3900 | 3895 | 256 |
| 624 | 20241205 | 112500 | 1350725520 | 3900 | 3905 | 3905 | 3900 | 150 |
| 625 | 20241205 | 112400 | 1350140270 | 3900 | 3915 | 3920 | 3900 | 855 |
| 626 | 20241205 | 112300 | 1346798630 | 3900 | 3880 | 3915 | 3880 | 1955 |
| 627 | 20241205 | 112200 | 1339173740 | 3880 | 3865 | 3880 | 3865 | 377 |
| 628 | 20241205 | 112100 | 1337714820 | 3865 | 3865 | 3865 | 3865 | 0 |
| 629 | 20241205 | 112000 | 1337714820 | 3865 | 3865 | 3865 | 3865 | 150 |
| 630 | 20241205 | 111900 | 1337135070 | 3845 | 3845 | 3845 | 3845 | 79 |
| 631 | 20241205 | 111800 | 1336831315 | 3850 | 3850 | 3850 | 3850 | 0 |
| 632 | 20241205 | 111700 | 1336831315 | 3850 | 3850 | 3850 | 3850 | 1640 |
| 633 | 20241205 | 111600 | 1330517315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 634 | 20241205 | 111500 | 1330517315 | 3870 | 3860 | 3870 | 3860 | 658 |
| 635 | 20241205 | 111400 | 1327977335 | 3860 | 3840 | 3860 | 3840 | 101 |
| 636 | 20241205 | 111300 | 1327589475 | 3860 | 3860 | 3860 | 3860 | 0 |
| 637 | 20241205 | 111200 | 1327589475 | 3860 | 3840 | 3860 | 3830 | 12378 |
| 638 | 20241205 | 111100 | 1280120585 | 3835 | 3860 | 3860 | 3835 | 1110 |
| 639 | 20241205 | 111000 | 1275858190 | 3860 | 3840 | 3860 | 3840 | 140 |
| 640 | 20241205 | 110900 | 1275318590 | 3840 | 3840 | 3840 | 3840 | 3 |
| 641 | 20241205 | 110800 | 1275307070 | 3855 | 3855 | 3855 | 3855 | 0 |
| 642 | 20241205 | 110700 | 1275307070 | 3855 | 3845 | 3855 | 3845 | 680 |
| 643 | 20241205 | 110600 | 1272692260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 644 | 20241205 | 110500 | 1272692260 | 3845 | 3845 | 3845 | 3845 | 151 |
| 645 | 20241205 | 110400 | 1272111665 | 3845 | 3845 | 3845 | 3840 | 500 |
| 646 | 20241205 | 110300 | 1270190620 | 3840 | 3840 | 3840 | 3840 | 0 |
| 647 | 20241205 | 110200 | 1270190620 | 3840 | 3845 | 3845 | 3840 | 579 |
| 648 | 20241205 | 110100 | 1267964570 | 3855 | 3855 | 3855 | 3855 | 76 |
| 649 | 20241205 | 110000 | 1267671590 | 3855 | 3850 | 3855 | 3850 | 365 |
| 650 | 20241205 | 105900 | 1266265590 | 3850 | 3860 | 3860 | 3850 | 637 |
| 651 | 20241205 | 105800 | 1263812310 | 3860 | 3865 | 3865 | 3855 | 1084 |
| 652 | 20241205 | 105700 | 1259624040 | 3865 | 3865 | 3865 | 3865 | 0 |
| 653 | 20241205 | 105600 | 1259624040 | 3865 | 3865 | 3865 | 3865 | 207 |
| 654 | 20241205 | 105500 | 1258823985 | 3865 | 3880 | 3880 | 3865 | 16 |
| 655 | 20241205 | 105400 | 1258762130 | 3880 | 3880 | 3880 | 3880 | 101 |
| 656 | 20241205 | 105300 | 1258370250 | 3880 | 3885 | 3885 | 3880 | 376 |
| 657 | 20241205 | 105200 | 1256910035 | 3885 | 3885 | 3885 | 3885 | 91 |
| 658 | 20241205 | 105100 | 1256556500 | 3890 | 3890 | 3890 | 3890 | 1 |
| 659 | 20241205 | 105000 | 1256552610 | 3885 | 3885 | 3885 | 3885 | 36 |
| 660 | 20241205 | 104900 | 1256412750 | 3885 | 3880 | 3885 | 3875 | 1041 |
| 661 | 20241205 | 104800 | 1252373895 | 3880 | 3885 | 3885 | 3880 | 301 |
| 662 | 20241205 | 104700 | 1251204995 | 3875 | 3890 | 3890 | 3860 | 1394 |
| 663 | 20241205 | 104600 | 1245801365 | 3895 | 3905 | 3905 | 3895 | 409 |
| 664 | 20241205 | 104500 | 1244208005 | 3905 | 3910 | 3910 | 3905 | 250 |
| 665 | 20241205 | 104400 | 1243231225 | 3910 | 3905 | 3910 | 3905 | 567 |
| 666 | 20241205 | 104300 | 1241014510 | 3905 | 3905 | 3905 | 3905 | 1351 |
| 667 | 20241205 | 104200 | 1235738855 | 3900 | 3910 | 3910 | 3900 | 452 |
| 668 | 20241205 | 104100 | 1233973545 | 3910 | 3905 | 3910 | 3895 | 244 |
| 669 | 20241205 | 104000 | 1233023080 | 3905 | 3900 | 3905 | 3900 | 268 |
| 670 | 20241205 | 103900 | 1231977790 | 3905 | 3905 | 3905 | 3900 | 1666 |
| 671 | 20241205 | 103800 | 1225474365 | 3905 | 3905 | 3910 | 3905 | 408 |
| 672 | 20241205 | 103700 | 1223879325 | 3915 | 3915 | 3935 | 3915 | 4087 |
| 673 | 20241205 | 103600 | 1207826020 | 3930 | 3900 | 3930 | 3900 | 2615 |
| 674 | 20241205 | 103500 | 1197574460 | 3910 | 3880 | 3910 | 3870 | 5333 |
| 675 | 20241205 | 103400 | 1176810580 | 3870 | 3865 | 3870 | 3865 | 24 |
| 676 | 20241205 | 103300 | 1176717750 | 3860 | 3860 | 3860 | 3860 | 56 |
| 677 | 20241205 | 103200 | 1176501590 | 3860 | 3870 | 3870 | 3855 | 942 |
| 678 | 20241205 | 103100 | 1172865455 | 3870 | 3875 | 3880 | 3870 | 613 |
| 679 | 20241205 | 103000 | 1170487330 | 3875 | 3865 | 3875 | 3855 | 517 |
| 680 | 20241205 | 102900 | 1168490265 | 3865 | 3865 | 3865 | 3865 | 184 |
| 681 | 20241205 | 102800 | 1167779105 | 3865 | 3870 | 3880 | 3865 | 1397 |
| 682 | 20241205 | 102700 | 1162379380 | 3865 | 3875 | 3880 | 3865 | 2345 |
| 683 | 20241205 | 102600 | 1153295710 | 3875 | 3870 | 3875 | 3870 | 1145 |
| 684 | 20241205 | 102500 | 1148863860 | 3870 | 3855 | 3870 | 3855 | 344 |
| 685 | 20241205 | 102400 | 1147532600 | 3855 | 3860 | 3860 | 3850 | 1600 |
| 686 | 20241205 | 102300 | 1141360125 | 3865 | 3870 | 3880 | 3865 | 1553 |
| 687 | 20241205 | 102200 | 1135349440 | 3870 | 3880 | 3880 | 3860 | 379 |
| 688 | 20241205 | 102100 | 1133883200 | 3885 | 3855 | 3885 | 3855 | 3355 |
| 689 | 20241205 | 102000 | 1120928200 | 3855 | 3850 | 3855 | 3850 | 2609 |
| 690 | 20241205 | 101900 | 1110878050 | 3855 | 3845 | 3855 | 3845 | 4915 |
| 691 | 20241205 | 101800 | 1091953620 | 3845 | 3845 | 3845 | 3840 | 135 |
| 692 | 20241205 | 101700 | 1091434555 | 3840 | 3825 | 3840 | 3825 | 1469 |
| 693 | 20241205 | 101600 | 1085808460 | 3820 | 3835 | 3835 | 3820 | 1210 |
| 694 | 20241205 | 101500 | 1081175850 | 3835 | 3835 | 3835 | 3835 | 0 |
| 695 | 20241205 | 101400 | 1081175850 | 3835 | 3835 | 3835 | 3835 | 17 |
| 696 | 20241205 | 101300 | 1081110655 | 3815 | 3815 | 3815 | 3815 | 13 |
| 697 | 20241205 | 101200 | 1081061060 | 3835 | 3835 | 3835 | 3815 | 41 |
| 698 | 20241205 | 101100 | 1080904225 | 3840 | 3820 | 3840 | 3820 | 1526 |
| 699 | 20241205 | 101000 | 1075068925 | 3835 | 3815 | 3835 | 3815 | 3862 |
| 700 | 20241205 | 100900 | 1060263870 | 3830 | 3810 | 3835 | 3810 | 3991 |
| 701 | 20241205 | 100800 | 1044976095 | 3800 | 3780 | 3800 | 3780 | 2277 |
| 702 | 20241205 | 100700 | 1036337210 | 3760 | 3775 | 3775 | 3760 | 244 |
| 703 | 20241205 | 100600 | 1035416260 | 3755 | 3755 | 3755 | 3755 | 0 |
| 704 | 20241205 | 100500 | 1035416260 | 3755 | 3760 | 3765 | 3750 | 1262 |
| 705 | 20241205 | 100400 | 1030678010 | 3745 | 3740 | 3755 | 3740 | 2197 |
| 706 | 20241205 | 100300 | 1022450000 | 3750 | 3755 | 3755 | 3745 | 1973 |
| 707 | 20241205 | 100200 | 1015055195 | 3755 | 3760 | 3760 | 3750 | 3306 |
| 708 | 20241205 | 100100 | 1002646595 | 3760 | 3780 | 3780 | 3760 | 5102 |
| 709 | 20241205 | 100000 | 983417690 | 3785 | 3800 | 3800 | 3780 | 591 |
| 710 | 20241205 | 095900 | 981179585 | 3800 | 3775 | 3800 | 3770 | 3004 |
| 711 | 20241205 | 095800 | 969814380 | 3765 | 3780 | 3780 | 3765 | 3410 |
| 712 | 20241205 | 095700 | 956945430 | 3775 | 3800 | 3800 | 3775 | 3639 |
| 713 | 20241205 | 095600 | 943151425 | 3800 | 3800 | 3815 | 3795 | 519 |
| 714 | 20241205 | 095500 | 941179155 | 3795 | 3800 | 3800 | 3795 | 740 |
| 715 | 20241205 | 095400 | 938367250 | 3800 | 3805 | 3805 | 3800 | 868 |
| 716 | 20241205 | 095300 | 935068255 | 3805 | 3830 | 3830 | 3805 | 133 |
| 717 | 20241205 | 095200 | 934562140 | 3830 | 3815 | 3830 | 3790 | 7221 |
| 718 | 20241205 | 095100 | 907134270 | 3810 | 3810 | 3810 | 3810 | 138 |
| 719 | 20241205 | 095000 | 906608490 | 3810 | 3820 | 3835 | 3810 | 2193 |
| 720 | 20241205 | 094900 | 898234575 | 3810 | 3805 | 3815 | 3790 | 1153 |
| 721 | 20241205 | 094800 | 893854865 | 3790 | 3810 | 3810 | 3790 | 1795 |
| 722 | 20241205 | 094700 | 887037040 | 3805 | 3820 | 3820 | 3805 | 818 |
| 723 | 20241205 | 094600 | 883914640 | 3820 | 3830 | 3830 | 3820 | 1160 |
| 724 | 20241205 | 094500 | 879473270 | 3835 | 3800 | 3835 | 3800 | 1976 |
| 725 | 20241205 | 094400 | 871913935 | 3790 | 3795 | 3795 | 3790 | 2106 |
| 726 | 20241205 | 094300 | 863931030 | 3795 | 3825 | 3825 | 3795 | 14 |
| 727 | 20241205 | 094200 | 863877785 | 3790 | 3825 | 3840 | 3790 | 2391 |
| 728 | 20241205 | 094100 | 854764135 | 3805 | 3830 | 3830 | 3805 | 2382 |
| 729 | 20241205 | 094000 | 845666655 | 3845 | 3825 | 3845 | 3825 | 1505 |
| 730 | 20241205 | 093900 | 839901145 | 3825 | 3820 | 3825 | 3820 | 662 |
| 731 | 20241205 | 093800 | 837369440 | 3820 | 3810 | 3820 | 3810 | 2255 |
| 732 | 20241205 | 093700 | 828756600 | 3810 | 3800 | 3810 | 3800 | 733 |
| 733 | 20241205 | 093600 | 825969030 | 3800 | 3795 | 3800 | 3780 | 4068 |
| 734 | 20241205 | 093500 | 810528230 | 3795 | 3770 | 3800 | 3770 | 3277 |
| 735 | 20241205 | 093400 | 798117670 | 3785 | 3770 | 3785 | 3770 | 292 |
| 736 | 20241205 | 093300 | 797012465 | 3785 | 3775 | 3790 | 3770 | 205 |
| 737 | 20241205 | 093200 | 796239175 | 3795 | 3790 | 3795 | 3790 | 2250 |
| 738 | 20241205 | 093100 | 787711650 | 3750 | 3780 | 3795 | 3750 | 2901 |
| 739 | 20241205 | 093000 | 776777050 | 3795 | 3795 | 3800 | 3780 | 1847 |
| 740 | 20241205 | 092900 | 769780300 | 3795 | 3750 | 3795 | 3750 | 1193 |
| 741 | 20241205 | 092800 | 765281560 | 3750 | 3765 | 3770 | 3750 | 3638 |
| 742 | 20241205 | 092700 | 751624190 | 3765 | 3775 | 3790 | 3765 | 690 |
| 743 | 20241205 | 092600 | 749019975 | 3755 | 3805 | 3805 | 3750 | 10011 |
| 744 | 20241205 | 092500 | 711307215 | 3805 | 3770 | 3830 | 3760 | 1696 |
| 745 | 20241205 | 092400 | 704873920 | 3780 | 3780 | 3780 | 3750 | 5901 |
| 746 | 20241205 | 092300 | 682671940 | 3780 | 3820 | 3820 | 3780 | 6160 |
| 747 | 20241205 | 092200 | 659250745 | 3825 | 3825 | 3825 | 3815 | 348 |
| 748 | 20241205 | 092100 | 657920785 | 3825 | 3830 | 3850 | 3820 | 4401 |
| 749 | 20241205 | 092000 | 641064700 | 3850 | 3855 | 3855 | 3830 | 1284 |
| 750 | 20241205 | 091900 | 636134765 | 3855 | 3845 | 3855 | 3845 | 2059 |
| 751 | 20241205 | 091800 | 628214110 | 3845 | 3835 | 3845 | 3830 | 2122 |
| 752 | 20241205 | 091700 | 620076530 | 3835 | 3835 | 3845 | 3830 | 1178 |
| 753 | 20241205 | 091600 | 615557105 | 3850 | 3810 | 3850 | 3810 | 5416 |
| 754 | 20241205 | 091500 | 594811240 | 3810 | 3820 | 3825 | 3805 | 620 |
| 755 | 20241205 | 091400 | 592447560 | 3810 | 3795 | 3825 | 3795 | 4643 |
| 756 | 20241205 | 091300 | 574736270 | 3795 | 3805 | 3810 | 3795 | 10814 |
| 757 | 20241205 | 091200 | 533631080 | 3815 | 3800 | 3825 | 3790 | 10903 |
| 758 | 20241205 | 091100 | 492183965 | 3800 | 3840 | 3865 | 3800 | 37092 |
| 759 | 20241205 | 091000 | 350722280 | 3840 | 3835 | 3875 | 3820 | 5503 |
| 760 | 20241205 | 090900 | 329622100 | 3835 | 3880 | 3880 | 3830 | 8094 |
| 761 | 20241205 | 090800 | 298473705 | 3860 | 3875 | 3905 | 3860 | 2990 |
| 762 | 20241205 | 090700 | 286900345 | 3905 | 3910 | 3915 | 3850 | 12968 |
| 763 | 20241205 | 090600 | 236657875 | 3910 | 3925 | 3935 | 3870 | 24840 |
| 764 | 20241205 | 090500 | 139341470 | 3925 | 3960 | 3960 | 3925 | 2854 |
| 765 | 20241205 | 090400 | 128113515 | 3960 | 3955 | 3960 | 3945 | 1235 |
| 766 | 20241205 | 090300 | 123234400 | 3960 | 3990 | 3990 | 3920 | 3783 |
| 767 | 20241205 | 090200 | 108311585 | 3990 | 4015 | 4015 | 3990 | 5252 |
| 768 | 20241205 | 090100 | 87309700 | 4010 | 4055 | 4055 | 4010 | 7910 |
| 769 | 20241205 | 090000 | 55339785 | 4055 | 4065 | 4080 | 4025 | 13436 |