36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 201200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 3 | 20241204 | 201100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20241204 | 201000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20241204 | 200900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20241204 | 200800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20241204 | 200700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20241204 | 200600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20241204 | 200500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20241204 | 200400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20241204 | 200300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20241204 | 200200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20241204 | 200100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20241204 | 200000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20241204 | 195900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20241204 | 195800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20241204 | 195700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20241204 | 195600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20241204 | 195500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20241204 | 195400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20241204 | 195300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20241204 | 195200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20241204 | 195100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20241204 | 195000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20241204 | 194900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20241204 | 194800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20241204 | 194700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20241204 | 194600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20241204 | 194500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20241204 | 194400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20241204 | 194300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20241204 | 194200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 33 | 20241204 | 194100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20241204 | 194000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20241204 | 193900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20241204 | 193800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20241204 | 193700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20241204 | 193600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20241204 | 193500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20241204 | 193400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20241204 | 193300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20241204 | 193200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20241204 | 193100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20241204 | 193000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20241204 | 192900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20241204 | 192800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20241204 | 192700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20241204 | 192600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20241204 | 192500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20241204 | 192400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20241204 | 192300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20241204 | 192200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20241204 | 192100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20241204 | 192000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20241204 | 191900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20241204 | 191800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20241204 | 191700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20241204 | 191600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20241204 | 191500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20241204 | 191400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20241204 | 191300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20241204 | 191200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 63 | 20241204 | 191100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20241204 | 191000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20241204 | 190900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20241204 | 190800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20241204 | 190700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20241204 | 190600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20241204 | 190500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20241204 | 190400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20241204 | 190300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20241204 | 190200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20241204 | 190100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20241204 | 190000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20241204 | 185900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20241204 | 185800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20241204 | 185700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20241204 | 185600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20241204 | 185500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20241204 | 185400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20241204 | 185300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20241204 | 185200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20241204 | 185100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20241204 | 185000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20241204 | 184900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20241204 | 184800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20241204 | 184700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20241204 | 184600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20241204 | 184500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20241204 | 184400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20241204 | 184300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20241204 | 184200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 93 | 20241204 | 184100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20241204 | 184000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20241204 | 183900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20241204 | 183800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20241204 | 183700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20241204 | 183600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20241204 | 183500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20241204 | 183400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20241204 | 183300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20241204 | 183200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20241204 | 183100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20241204 | 183000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20241204 | 182900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20241204 | 182800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20241204 | 182700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20241204 | 182600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20241204 | 182500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20241204 | 182400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20241204 | 182300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20241204 | 182200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20241204 | 182100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20241204 | 182000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20241204 | 181900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20241204 | 181800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20241204 | 181700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20241204 | 181600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20241204 | 181500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20241204 | 181400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20241204 | 181300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20241204 | 181200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 123 | 20241204 | 181100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20241204 | 181000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20241204 | 180900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20241204 | 180800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20241204 | 180700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20241204 | 180600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20241204 | 180500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20241204 | 180400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20241204 | 180300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20241204 | 180200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20241204 | 180100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20241204 | 180000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20241204 | 175900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20241204 | 175800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20241204 | 175700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20241204 | 175600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20241204 | 175500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20241204 | 175400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20241204 | 175300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20241204 | 175200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20241204 | 175100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20241204 | 175000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20241204 | 174900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20241204 | 174800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20241204 | 174700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20241204 | 174600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20241204 | 174500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20241204 | 174400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20241204 | 174300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20241204 | 174200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 153 | 20241204 | 174100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20241204 | 174000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20241204 | 173900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20241204 | 173800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20241204 | 173700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20241204 | 173600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20241204 | 173500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20241204 | 173400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20241204 | 173300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20241204 | 173200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20241204 | 173100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20241204 | 173000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20241204 | 172900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20241204 | 172800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20241204 | 172700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20241204 | 172600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20241204 | 172500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20241204 | 172400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20241204 | 172300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20241204 | 172200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20241204 | 172100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20241204 | 172000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20241204 | 171900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20241204 | 171800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20241204 | 171700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20241204 | 171600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20241204 | 171500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20241204 | 171400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20241204 | 171300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20241204 | 171200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 183 | 20241204 | 171100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20241204 | 171000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20241204 | 170900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20241204 | 170800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20241204 | 170700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20241204 | 170600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20241204 | 170500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20241204 | 170400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20241204 | 170300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20241204 | 170200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20241204 | 170100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20241204 | 170000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20241204 | 165900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20241204 | 165800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20241204 | 165700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20241204 | 165600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20241204 | 165500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20241204 | 165400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20241204 | 165300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20241204 | 165200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20241204 | 165100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20241204 | 165000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20241204 | 164900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20241204 | 164800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20241204 | 164700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20241204 | 164600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20241204 | 164500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20241204 | 164400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20241204 | 164300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20241204 | 164200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 213 | 20241204 | 164100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20241204 | 164000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20241204 | 163900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20241204 | 163800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20241204 | 163700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20241204 | 163600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20241204 | 163500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20241204 | 163400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20241204 | 163300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20241204 | 163200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20241204 | 163100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20241204 | 163000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20241204 | 162900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20241204 | 162800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20241204 | 162700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20241204 | 162600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20241204 | 162500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20241204 | 162400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20241204 | 162300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20241204 | 162200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20241204 | 162100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20241204 | 162000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20241204 | 161900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20241204 | 161800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20241204 | 161700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20241204 | 161600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20241204 | 161500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20241204 | 161400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20241204 | 161300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20241204 | 161200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 243 | 20241204 | 161100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20241204 | 161000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20241204 | 160900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20241204 | 160800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20241204 | 160700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20241204 | 160600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20241204 | 160500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20241204 | 160400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20241204 | 160300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20241204 | 160200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20241204 | 160100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 254 | 20241204 | 160000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 255 | 20241204 | 155900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 256 | 20241204 | 155800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 257 | 20241204 | 155700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 258 | 20241204 | 155600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 259 | 20241204 | 155500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 260 | 20241204 | 155400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 261 | 20241204 | 155300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 262 | 20241204 | 155200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 263 | 20241204 | 155100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 264 | 20241204 | 155000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 265 | 20241204 | 154900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 266 | 20241204 | 154800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 267 | 20241204 | 154700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 268 | 20241204 | 154600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 269 | 20241204 | 154500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 270 | 20241204 | 154400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 271 | 20241204 | 154300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 272 | 20241204 | 154200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 273 | 20241204 | 154100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 274 | 20241204 | 154000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 275 | 20241204 | 153900 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 276 | 20241204 | 153800 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 277 | 20241204 | 153700 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 278 | 20241204 | 153600 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 279 | 20241204 | 153500 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 280 | 20241204 | 153400 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 281 | 20241204 | 153300 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 282 | 20241204 | 153200 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 283 | 20241204 | 153100 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 284 | 20241204 | 153000 | 7892314600 | 25450 | 25450 | 25450 | 25450 | 6523 |
| 285 | 20241204 | 152900 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 286 | 20241204 | 152800 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 287 | 20241204 | 152700 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 288 | 20241204 | 152600 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 289 | 20241204 | 152500 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 290 | 20241204 | 152400 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 291 | 20241204 | 152300 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 292 | 20241204 | 152200 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 293 | 20241204 | 152100 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 294 | 20241204 | 152000 | 7726304250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 295 | 20241204 | 151900 | 7726304250 | 25500 | 25500 | 25500 | 25450 | 2676 |
| 296 | 20241204 | 151800 | 7658128700 | 25450 | 25450 | 25500 | 25450 | 1832 |
| 297 | 20241204 | 151700 | 7611503950 | 25450 | 25450 | 25450 | 25400 | 544 |
| 298 | 20241204 | 151600 | 7597660650 | 25450 | 25400 | 25500 | 25400 | 334 |
| 299 | 20241204 | 151500 | 7589162950 | 25450 | 25450 | 25500 | 25400 | 1171 |
| 300 | 20241204 | 151400 | 7559362600 | 25450 | 25450 | 25450 | 25450 | 231 |
| 301 | 20241204 | 151300 | 7553483650 | 25450 | 25450 | 25500 | 25400 | 456 |
| 302 | 20241204 | 151200 | 7541878550 | 25450 | 25350 | 25450 | 25350 | 1798 |
| 303 | 20241204 | 151100 | 7496184400 | 25350 | 25400 | 25400 | 25350 | 132 |
| 304 | 20241204 | 151000 | 7492835250 | 25350 | 25350 | 25400 | 25300 | 383 |
| 305 | 20241204 | 150900 | 7483140800 | 25300 | 25450 | 25450 | 25300 | 1294 |
| 306 | 20241204 | 150800 | 7450337850 | 25400 | 25400 | 25400 | 25350 | 719 |
| 307 | 20241204 | 150700 | 7432092700 | 25400 | 25400 | 25400 | 25350 | 1087 |
| 308 | 20241204 | 150600 | 7404503300 | 25400 | 25350 | 25400 | 25350 | 944 |
| 309 | 20241204 | 150500 | 7380555200 | 25350 | 25350 | 25350 | 25350 | 392 |
| 310 | 20241204 | 150400 | 7370618000 | 25350 | 25300 | 25350 | 25300 | 255 |
| 311 | 20241204 | 150300 | 7364161900 | 25300 | 25350 | 25400 | 25300 | 674 |
| 312 | 20241204 | 150200 | 7347096400 | 25300 | 25400 | 25450 | 25300 | 4553 |
| 313 | 20241204 | 150100 | 7231837600 | 25400 | 25400 | 25450 | 25350 | 279 |
| 314 | 20241204 | 150000 | 7224752950 | 25400 | 25400 | 25400 | 25400 | 40 |
| 315 | 20241204 | 145900 | 7223736950 | 25350 | 25450 | 25450 | 25350 | 312 |
| 316 | 20241204 | 145800 | 7215811850 | 25450 | 25400 | 25450 | 25400 | 238 |
| 317 | 20241204 | 145700 | 7209763150 | 25400 | 25400 | 25400 | 25350 | 695 |
| 318 | 20241204 | 145600 | 7192111950 | 25400 | 25400 | 25400 | 25400 | 100 |
| 319 | 20241204 | 145500 | 7189571950 | 25400 | 25450 | 25500 | 25400 | 365 |
| 320 | 20241204 | 145400 | 7180290150 | 25450 | 25450 | 25450 | 25450 | 372 |
| 321 | 20241204 | 145300 | 7170822750 | 25450 | 25450 | 25500 | 25450 | 192 |
| 322 | 20241204 | 145200 | 7165936100 | 25450 | 25500 | 25500 | 25450 | 127 |
| 323 | 20241204 | 145100 | 7162698850 | 25500 | 25450 | 25500 | 25450 | 264 |
| 324 | 20241204 | 145000 | 7155966900 | 25500 | 25450 | 25500 | 25450 | 234 |
| 325 | 20241204 | 144900 | 7150009600 | 25450 | 25500 | 25500 | 25450 | 1988 |
| 326 | 20241204 | 144800 | 7099409150 | 25550 | 25500 | 25550 | 25500 | 234 |
| 327 | 20241204 | 144700 | 7093436400 | 25500 | 25550 | 25600 | 25500 | 413 |
| 328 | 20241204 | 144600 | 7082892050 | 25550 | 25600 | 25650 | 25550 | 450 |
| 329 | 20241204 | 144500 | 7071374450 | 25550 | 25600 | 25600 | 25550 | 396 |
| 330 | 20241204 | 144400 | 7061237100 | 25550 | 25550 | 25550 | 25550 | 372 |
| 331 | 20241204 | 144300 | 7051732500 | 25550 | 25450 | 25550 | 25450 | 1464 |
| 332 | 20241204 | 144200 | 7014371550 | 25500 | 25450 | 25500 | 25450 | 370 |
| 333 | 20241204 | 144100 | 7004944050 | 25500 | 25400 | 25500 | 25400 | 2896 |
| 334 | 20241204 | 144000 | 6931235700 | 25400 | 25400 | 25400 | 25400 | 449 |
| 335 | 20241204 | 143900 | 6919831100 | 25350 | 25400 | 25400 | 25350 | 1044 |
| 336 | 20241204 | 143800 | 6893318750 | 25400 | 25400 | 25400 | 25350 | 304 |
| 337 | 20241204 | 143700 | 6885597200 | 25350 | 25350 | 25400 | 25350 | 302 |
| 338 | 20241204 | 143600 | 6877941450 | 25350 | 25400 | 25400 | 25350 | 264 |
| 339 | 20241204 | 143500 | 6871247450 | 25350 | 25400 | 25400 | 25350 | 1113 |
| 340 | 20241204 | 143400 | 6842981050 | 25450 | 25450 | 25450 | 25450 | 362 |
| 341 | 20241204 | 143300 | 6833768150 | 25450 | 25450 | 25450 | 25450 | 346 |
| 342 | 20241204 | 143200 | 6824962450 | 25450 | 25450 | 25450 | 25400 | 238 |
| 343 | 20241204 | 143100 | 6818906400 | 25450 | 25400 | 25450 | 25400 | 228 |
| 344 | 20241204 | 143000 | 6813104100 | 25400 | 25450 | 25450 | 25400 | 495 |
| 345 | 20241204 | 142900 | 6800529500 | 25400 | 25400 | 25450 | 25400 | 35 |
| 346 | 20241204 | 142800 | 6799638850 | 25450 | 25450 | 25450 | 25450 | 14 |
| 347 | 20241204 | 142700 | 6799282550 | 25450 | 25300 | 25450 | 25300 | 763 |
| 348 | 20241204 | 142600 | 6779910300 | 25300 | 25350 | 25400 | 25250 | 1321 |
| 349 | 20241204 | 142500 | 6746463300 | 25350 | 25350 | 25350 | 25300 | 183 |
| 350 | 20241204 | 142400 | 6741825750 | 25350 | 25300 | 25350 | 25300 | 41 |
| 351 | 20241204 | 142300 | 6740788400 | 25350 | 25350 | 25350 | 25350 | 207 |
| 352 | 20241204 | 142200 | 6735540950 | 25350 | 25300 | 25400 | 25300 | 1434 |
| 353 | 20241204 | 142100 | 6699260300 | 25400 | 25400 | 25450 | 25250 | 3297 |
| 354 | 20241204 | 142000 | 6615825350 | 25400 | 25300 | 25400 | 25300 | 1466 |
| 355 | 20241204 | 141900 | 6578662300 | 25300 | 25300 | 25350 | 25250 | 1138 |
| 356 | 20241204 | 141800 | 6549867400 | 25350 | 25300 | 25350 | 25300 | 1765 |
| 357 | 20241204 | 141700 | 6505171250 | 25300 | 25300 | 25350 | 25300 | 648 |
| 358 | 20241204 | 141600 | 6488776500 | 25300 | 25300 | 25350 | 25300 | 363 |
| 359 | 20241204 | 141500 | 6479591050 | 25300 | 25350 | 25350 | 25300 | 1255 |
| 360 | 20241204 | 141400 | 6447837100 | 25350 | 25300 | 25350 | 25250 | 1772 |
| 361 | 20241204 | 141300 | 6403017300 | 25350 | 25350 | 25350 | 25350 | 162 |
| 362 | 20241204 | 141200 | 6398910600 | 25400 | 25400 | 25400 | 25350 | 172 |
| 363 | 20241204 | 141100 | 6394549000 | 25350 | 25350 | 25350 | 25300 | 232 |
| 364 | 20241204 | 141000 | 6388668250 | 25350 | 25300 | 25350 | 25300 | 417 |
| 365 | 20241204 | 140900 | 6378116100 | 25300 | 25400 | 25400 | 25300 | 2482 |
| 366 | 20241204 | 140800 | 6315287950 | 25400 | 25350 | 25400 | 25350 | 34 |
| 367 | 20241204 | 140700 | 6314424700 | 25400 | 25350 | 25400 | 25350 | 42 |
| 368 | 20241204 | 140600 | 6313357950 | 25350 | 25350 | 25400 | 25350 | 1566 |
| 369 | 20241204 | 140500 | 6273655600 | 25400 | 25450 | 25450 | 25350 | 564 |
| 370 | 20241204 | 140400 | 6259341700 | 25400 | 25450 | 25450 | 25400 | 1265 |
| 371 | 20241204 | 140300 | 6227209700 | 25400 | 25450 | 25450 | 25400 | 403 |
| 372 | 20241204 | 140200 | 6216955900 | 25450 | 25450 | 25450 | 25400 | 2060 |
| 373 | 20241204 | 140100 | 6164607650 | 25450 | 25450 | 25500 | 25400 | 239 |
| 374 | 20241204 | 140000 | 6158525100 | 25450 | 25500 | 25500 | 25450 | 63 |
| 375 | 20241204 | 135900 | 6156919150 | 25450 | 25450 | 25500 | 25400 | 368 |
| 376 | 20241204 | 135800 | 6147566200 | 25450 | 25500 | 25500 | 25450 | 11 |
| 377 | 20241204 | 135700 | 6147285900 | 25500 | 25450 | 25500 | 25450 | 37 |
| 378 | 20241204 | 135600 | 6146344050 | 25500 | 25500 | 25500 | 25400 | 412 |
| 379 | 20241204 | 135500 | 6135878350 | 25400 | 25500 | 25500 | 25400 | 69 |
| 380 | 20241204 | 135400 | 6134121750 | 25450 | 25450 | 25500 | 25450 | 99 |
| 381 | 20241204 | 135300 | 6131601500 | 25450 | 25550 | 25550 | 25450 | 255 |
| 382 | 20241204 | 135200 | 6125109150 | 25550 | 25450 | 25550 | 25450 | 9 |
| 383 | 20241204 | 135100 | 6124879400 | 25550 | 25500 | 25550 | 25500 | 115 |
| 384 | 20241204 | 135000 | 6121941300 | 25550 | 25350 | 25550 | 25350 | 1276 |
| 385 | 20241204 | 134900 | 6089425450 | 25350 | 25400 | 25500 | 25350 | 4486 |
| 386 | 20241204 | 134800 | 5975586900 | 25450 | 25500 | 25500 | 25450 | 380 |
| 387 | 20241204 | 134700 | 5965912850 | 25500 | 25500 | 25500 | 25450 | 369 |
| 388 | 20241204 | 134600 | 5956512850 | 25500 | 25450 | 25500 | 25450 | 7 |
| 389 | 20241204 | 134500 | 5956334650 | 25450 | 25500 | 25500 | 25450 | 193 |
| 390 | 20241204 | 134400 | 5951422400 | 25450 | 25500 | 25500 | 25450 | 1660 |
| 391 | 20241204 | 134300 | 5909166150 | 25500 | 25500 | 25500 | 25450 | 1009 |
| 392 | 20241204 | 134200 | 5883480400 | 25500 | 25600 | 25650 | 25450 | 6909 |
| 393 | 20241204 | 134100 | 5707259750 | 25650 | 25600 | 25650 | 25550 | 5725 |
| 394 | 20241204 | 134000 | 5560944050 | 25700 | 25700 | 25750 | 25600 | 3581 |
| 395 | 20241204 | 133900 | 5469111950 | 25750 | 25750 | 25750 | 25750 | 734 |
| 396 | 20241204 | 133800 | 5450211450 | 25750 | 25800 | 25800 | 25750 | 41 |
| 397 | 20241204 | 133700 | 5449155150 | 25800 | 25850 | 25850 | 25800 | 1306 |
| 398 | 20241204 | 133600 | 5415433650 | 25850 | 25800 | 25850 | 25800 | 308 |
| 399 | 20241204 | 133500 | 5407474350 | 25850 | 25850 | 25850 | 25850 | 10 |
| 400 | 20241204 | 133400 | 5407215850 | 25850 | 25800 | 25850 | 25800 | 454 |
| 401 | 20241204 | 133300 | 5395480200 | 25800 | 25800 | 25800 | 25800 | 54 |
| 402 | 20241204 | 133200 | 5394087000 | 25800 | 25800 | 25800 | 25800 | 54 |
| 403 | 20241204 | 133100 | 5392693800 | 25850 | 25850 | 25850 | 25850 | 36 |
| 404 | 20241204 | 133000 | 5391763200 | 25850 | 25850 | 25850 | 25800 | 194 |
| 405 | 20241204 | 132900 | 5386748350 | 25850 | 25850 | 25850 | 25800 | 34 |
| 406 | 20241204 | 132800 | 5385869650 | 25800 | 25800 | 25800 | 25800 | 261 |
| 407 | 20241204 | 132700 | 5379135850 | 25800 | 25850 | 25850 | 25800 | 52 |
| 408 | 20241204 | 132600 | 5377793650 | 25850 | 25850 | 25850 | 25850 | 20 |
| 409 | 20241204 | 132500 | 5377276650 | 25850 | 25850 | 25850 | 25800 | 15 |
| 410 | 20241204 | 132400 | 5376888950 | 25850 | 25950 | 25950 | 25850 | 752 |
| 411 | 20241204 | 132300 | 5357446000 | 25850 | 25900 | 25900 | 25850 | 259 |
| 412 | 20241204 | 132200 | 5350747900 | 25900 | 25900 | 25900 | 25900 | 54 |
| 413 | 20241204 | 132100 | 5349349300 | 25900 | 25900 | 25900 | 25900 | 287 |
| 414 | 20241204 | 132000 | 5341916000 | 25900 | 25900 | 25900 | 25850 | 1350 |
| 415 | 20241204 | 131900 | 5306952800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 416 | 20241204 | 131800 | 5306952800 | 25900 | 25950 | 25950 | 25900 | 1054 |
| 417 | 20241204 | 131700 | 5279608400 | 26000 | 26000 | 26000 | 26000 | 0 |
| 418 | 20241204 | 131600 | 5279608400 | 26000 | 26000 | 26000 | 26000 | 1 |
| 419 | 20241204 | 131500 | 5279582400 | 26000 | 26000 | 26000 | 25950 | 13 |
| 420 | 20241204 | 131400 | 5279244900 | 26000 | 26000 | 26000 | 25950 | 171 |
| 421 | 20241204 | 131300 | 5274803400 | 26000 | 26000 | 26000 | 25950 | 120 |
| 422 | 20241204 | 131200 | 5271689000 | 26000 | 26000 | 26000 | 26000 | 310 |
| 423 | 20241204 | 131100 | 5263629000 | 26000 | 26000 | 26000 | 26000 | 35 |
| 424 | 20241204 | 131000 | 5262719000 | 26000 | 25950 | 26000 | 25950 | 109 |
| 425 | 20241204 | 130900 | 5259890100 | 25950 | 26000 | 26000 | 25950 | 218 |
| 426 | 20241204 | 130800 | 5254224100 | 26000 | 26100 | 26100 | 26000 | 372 |
| 427 | 20241204 | 130700 | 5244535900 | 26100 | 26100 | 26100 | 26100 | 30 |
| 428 | 20241204 | 130600 | 5243752900 | 26050 | 26050 | 26050 | 26050 | 413 |
| 429 | 20241204 | 130500 | 5232994250 | 26050 | 26050 | 26050 | 26050 | 7 |
| 430 | 20241204 | 130400 | 5232811900 | 26000 | 26000 | 26050 | 25950 | 879 |
| 431 | 20241204 | 130300 | 5209953700 | 26000 | 26000 | 26000 | 26000 | 41 |
| 432 | 20241204 | 130200 | 5208887700 | 25950 | 25950 | 25950 | 25950 | 90 |
| 433 | 20241204 | 130100 | 5206552200 | 26000 | 25950 | 26000 | 25950 | 104 |
| 434 | 20241204 | 130000 | 5203853250 | 25950 | 25950 | 25950 | 25950 | 35 |
| 435 | 20241204 | 125900 | 5202945000 | 25950 | 25950 | 26000 | 25950 | 47 |
| 436 | 20241204 | 125800 | 5201725250 | 25950 | 25950 | 25950 | 25950 | 300 |
| 437 | 20241204 | 125700 | 5193940250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 438 | 20241204 | 125600 | 5193940250 | 25950 | 25950 | 25950 | 25950 | 83 |
| 439 | 20241204 | 125500 | 5191786400 | 25950 | 25950 | 26000 | 25950 | 167 |
| 440 | 20241204 | 125400 | 5187452650 | 25950 | 26000 | 26000 | 25950 | 325 |
| 441 | 20241204 | 125300 | 5179007750 | 26000 | 25950 | 26000 | 25950 | 513 |
| 442 | 20241204 | 125200 | 5165695250 | 25900 | 25900 | 25900 | 25900 | 5 |
| 443 | 20241204 | 125100 | 5165565750 | 25900 | 25950 | 25950 | 25900 | 151 |
| 444 | 20241204 | 125000 | 5161649150 | 25950 | 25900 | 25950 | 25900 | 6 |
| 445 | 20241204 | 124900 | 5161493600 | 26000 | 26000 | 26000 | 26000 | 11 |
| 446 | 20241204 | 124800 | 5161207600 | 25900 | 26000 | 26050 | 25900 | 50 |
| 447 | 20241204 | 124700 | 5159910050 | 26050 | 26000 | 26050 | 26000 | 217 |
| 448 | 20241204 | 124600 | 5154263400 | 26000 | 26000 | 26000 | 26000 | 159 |
| 449 | 20241204 | 124500 | 5150129400 | 26000 | 25850 | 26000 | 25850 | 411 |
| 450 | 20241204 | 124400 | 5139461450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 451 | 20241204 | 124300 | 5139461450 | 25850 | 25850 | 25850 | 25850 | 1 |
| 452 | 20241204 | 124200 | 5139435600 | 25850 | 25850 | 25850 | 25850 | 843 |
| 453 | 20241204 | 124100 | 5117644050 | 25900 | 25900 | 25900 | 25900 | 246 |
| 454 | 20241204 | 124000 | 5111272650 | 25850 | 25850 | 25850 | 25850 | 3 |
| 455 | 20241204 | 123900 | 5111195100 | 25850 | 25850 | 25850 | 25850 | 44 |
| 456 | 20241204 | 123800 | 5110057700 | 25850 | 25850 | 25850 | 25850 | 117 |
| 457 | 20241204 | 123700 | 5107033250 | 25850 | 25850 | 25850 | 25850 | 101 |
| 458 | 20241204 | 123600 | 5104422400 | 25850 | 25850 | 25850 | 25850 | 10 |
| 459 | 20241204 | 123500 | 5104163900 | 25950 | 25950 | 25950 | 25950 | 7 |
| 460 | 20241204 | 123400 | 5103982250 | 25850 | 25850 | 25850 | 25850 | 9 |
| 461 | 20241204 | 123300 | 5103749600 | 25850 | 25950 | 25950 | 25850 | 590 |
| 462 | 20241204 | 123200 | 5088448100 | 25850 | 25850 | 25900 | 25850 | 512 |
| 463 | 20241204 | 123100 | 5075187800 | 25900 | 25850 | 25900 | 25800 | 47 |
| 464 | 20241204 | 123000 | 5073972300 | 25800 | 25900 | 25900 | 25800 | 222 |
| 465 | 20241204 | 122900 | 5068223500 | 25900 | 25800 | 25900 | 25800 | 171 |
| 466 | 20241204 | 122800 | 5063805800 | 25750 | 25750 | 25750 | 25750 | 19 |
| 467 | 20241204 | 122700 | 5063316550 | 25800 | 25800 | 25800 | 25800 | 97 |
| 468 | 20241204 | 122600 | 5060813950 | 25800 | 25800 | 25800 | 25800 | 12 |
| 469 | 20241204 | 122500 | 5060504350 | 25800 | 25800 | 25800 | 25800 | 5 |
| 470 | 20241204 | 122400 | 5060375350 | 25800 | 25750 | 25800 | 25750 | 77 |
| 471 | 20241204 | 122300 | 5058389250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 472 | 20241204 | 122200 | 5058389250 | 25750 | 25800 | 25800 | 25750 | 30 |
| 473 | 20241204 | 122100 | 5057616000 | 25800 | 25800 | 25800 | 25800 | 129 |
| 474 | 20241204 | 122000 | 5054287800 | 25800 | 25800 | 25800 | 25800 | 79 |
| 475 | 20241204 | 121900 | 5052249600 | 25750 | 25800 | 25800 | 25750 | 16 |
| 476 | 20241204 | 121800 | 5051837050 | 25800 | 25800 | 25800 | 25800 | 2 |
| 477 | 20241204 | 121700 | 5051785450 | 25800 | 25800 | 25800 | 25800 | 6 |
| 478 | 20241204 | 121600 | 5051630650 | 25800 | 25900 | 25900 | 25800 | 14 |
| 479 | 20241204 | 121500 | 5051268750 | 25950 | 25800 | 25950 | 25800 | 206 |
| 480 | 20241204 | 121400 | 5045943550 | 25800 | 25800 | 25800 | 25800 | 1 |
| 481 | 20241204 | 121300 | 5045917750 | 25800 | 25800 | 25850 | 25750 | 123 |
| 482 | 20241204 | 121200 | 5042744300 | 25850 | 25850 | 25850 | 25850 | 15 |
| 483 | 20241204 | 121100 | 5042356550 | 25850 | 25750 | 25850 | 25750 | 61 |
| 484 | 20241204 | 121000 | 5040785700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 485 | 20241204 | 120900 | 5040785700 | 25750 | 25800 | 25800 | 25750 | 169 |
| 486 | 20241204 | 120800 | 5036433350 | 25950 | 25850 | 25950 | 25850 | 1000 |
| 487 | 20241204 | 120700 | 5010519550 | 25800 | 25800 | 25800 | 25800 | 163 |
| 488 | 20241204 | 120600 | 5006314150 | 25800 | 25800 | 25800 | 25800 | 47 |
| 489 | 20241204 | 120500 | 5005101550 | 25800 | 25800 | 25800 | 25800 | 15 |
| 490 | 20241204 | 120400 | 5004714550 | 25750 | 25850 | 25850 | 25750 | 103 |
| 491 | 20241204 | 120300 | 5002058950 | 25800 | 25800 | 25800 | 25800 | 159 |
| 492 | 20241204 | 120200 | 4997956750 | 25750 | 25750 | 25750 | 25750 | 5 |
| 493 | 20241204 | 120100 | 4997828000 | 25750 | 25800 | 25800 | 25750 | 170 |
| 494 | 20241204 | 120000 | 4993447050 | 25800 | 25750 | 25800 | 25750 | 1241 |
| 495 | 20241204 | 115900 | 4961490950 | 25750 | 25750 | 25750 | 25750 | 61 |
| 496 | 20241204 | 115800 | 4959920200 | 25700 | 25700 | 25700 | 25700 | 10 |
| 497 | 20241204 | 115700 | 4959663200 | 25750 | 25800 | 25800 | 25750 | 285 |
| 498 | 20241204 | 115600 | 4952314450 | 25800 | 25650 | 25800 | 25650 | 245 |
| 499 | 20241204 | 115500 | 4946015800 | 25700 | 25700 | 25700 | 25650 | 923 |
| 500 | 20241204 | 115400 | 4922294750 | 25750 | 25750 | 25750 | 25750 | 114 |
| 501 | 20241204 | 115300 | 4919359250 | 25750 | 25700 | 25750 | 25700 | 141 |
| 502 | 20241204 | 115200 | 4915728550 | 25700 | 25700 | 25700 | 25650 | 135 |
| 503 | 20241204 | 115100 | 4912260550 | 25700 | 25600 | 25700 | 25600 | 333 |
| 504 | 20241204 | 115000 | 4903702850 | 25600 | 25550 | 25600 | 25550 | 57 |
| 505 | 20241204 | 114900 | 4902244950 | 25550 | 25650 | 25650 | 25550 | 705 |
| 506 | 20241204 | 114800 | 4884167600 | 25650 | 25650 | 25650 | 25650 | 18 |
| 507 | 20241204 | 114700 | 4883705900 | 25650 | 25500 | 25650 | 25500 | 1921 |
| 508 | 20241204 | 114600 | 4834680200 | 25500 | 25550 | 25600 | 25500 | 1850 |
| 509 | 20241204 | 114500 | 4787473650 | 25600 | 25600 | 25600 | 25600 | 53 |
| 510 | 20241204 | 114400 | 4786116850 | 25600 | 25600 | 25600 | 25600 | 13 |
| 511 | 20241204 | 114300 | 4785784050 | 25550 | 25650 | 25650 | 25550 | 37 |
| 512 | 20241204 | 114200 | 4784837000 | 25650 | 25600 | 25650 | 25600 | 542 |
| 513 | 20241204 | 114100 | 4770940000 | 25650 | 25650 | 25650 | 25600 | 18 |
| 514 | 20241204 | 114000 | 4770478450 | 25650 | 25650 | 25650 | 25650 | 108 |
| 515 | 20241204 | 113900 | 4767708250 | 25600 | 25550 | 25600 | 25550 | 534 |
| 516 | 20241204 | 113800 | 4754059200 | 25600 | 25600 | 25600 | 25600 | 64 |
| 517 | 20241204 | 113700 | 4752420800 | 25600 | 25600 | 25600 | 25600 | 16 |
| 518 | 20241204 | 113600 | 4752011200 | 25550 | 25550 | 25550 | 25550 | 1497 |
| 519 | 20241204 | 113500 | 4713762850 | 25600 | 25600 | 25600 | 25550 | 22 |
| 520 | 20241204 | 113400 | 4713199750 | 25600 | 25600 | 25600 | 25600 | 143 |
| 521 | 20241204 | 113300 | 4709538950 | 25600 | 25600 | 25600 | 25550 | 309 |
| 522 | 20241204 | 113200 | 4701638800 | 25600 | 25600 | 25600 | 25600 | 9 |
| 523 | 20241204 | 113100 | 4701408400 | 25550 | 25600 | 25600 | 25550 | 51 |
| 524 | 20241204 | 113000 | 4700103100 | 25600 | 25600 | 25600 | 25550 | 51 |
| 525 | 20241204 | 112900 | 4698799200 | 25600 | 25600 | 25650 | 25600 | 16 |
| 526 | 20241204 | 112800 | 4698389250 | 25600 | 25600 | 25650 | 25550 | 578 |
| 527 | 20241204 | 112700 | 4683617200 | 25550 | 25650 | 25650 | 25550 | 693 |
| 528 | 20241204 | 112600 | 4665873150 | 25600 | 25650 | 25650 | 25600 | 13 |
| 529 | 20241204 | 112500 | 4665540050 | 25650 | 25650 | 25650 | 25650 | 8 |
| 530 | 20241204 | 112400 | 4665334850 | 25650 | 25700 | 25700 | 25650 | 248 |
| 531 | 20241204 | 112300 | 4658972300 | 25700 | 25600 | 25700 | 25600 | 248 |
| 532 | 20241204 | 112200 | 4652615650 | 25600 | 25600 | 25650 | 25600 | 65 |
| 533 | 20241204 | 112100 | 4650951200 | 25650 | 25650 | 25650 | 25600 | 15 |
| 534 | 20241204 | 112000 | 4650566500 | 25650 | 25700 | 25700 | 25600 | 127 |
| 535 | 20241204 | 111900 | 4647313900 | 25650 | 25700 | 25700 | 25650 | 8 |
| 536 | 20241204 | 111800 | 4647108350 | 25700 | 25700 | 25700 | 25700 | 17 |
| 537 | 20241204 | 111700 | 4646671450 | 25700 | 25550 | 25700 | 25550 | 310 |
| 538 | 20241204 | 111600 | 4638747700 | 25550 | 25650 | 25700 | 25550 | 330 |
| 539 | 20241204 | 111500 | 4630299700 | 25650 | 25550 | 25700 | 25550 | 437 |
| 540 | 20241204 | 111400 | 4619124100 | 25550 | 25700 | 25700 | 25550 | 148 |
| 541 | 20241204 | 111300 | 4615329300 | 25700 | 25700 | 25700 | 25700 | 174 |
| 542 | 20241204 | 111200 | 4610857500 | 25700 | 25700 | 25700 | 25650 | 228 |
| 543 | 20241204 | 111100 | 4604998150 | 25650 | 25650 | 25700 | 25550 | 164 |
| 544 | 20241204 | 111000 | 4600785950 | 25550 | 25700 | 25700 | 25550 | 339 |
| 545 | 20241204 | 110900 | 4592103700 | 25700 | 25600 | 25700 | 25550 | 202 |
| 546 | 20241204 | 110800 | 4586929200 | 25600 | 25600 | 25600 | 25600 | 112 |
| 547 | 20241204 | 110700 | 4584062000 | 25600 | 25550 | 25600 | 25550 | 660 |
| 548 | 20241204 | 110600 | 4567196950 | 25550 | 25500 | 25600 | 25500 | 655 |
| 549 | 20241204 | 110500 | 4550482050 | 25500 | 25450 | 25500 | 25450 | 175 |
| 550 | 20241204 | 110400 | 4546025450 | 25500 | 25500 | 25500 | 25450 | 232 |
| 551 | 20241204 | 110300 | 4540120000 | 25500 | 25500 | 25500 | 25500 | 176 |
| 552 | 20241204 | 110200 | 4535632000 | 25500 | 25550 | 25600 | 25500 | 6137 |
| 553 | 20241204 | 110100 | 4379065200 | 25550 | 25550 | 25700 | 25550 | 187 |
| 554 | 20241204 | 110000 | 4374286850 | 25550 | 25600 | 25600 | 25550 | 2504 |
| 555 | 20241204 | 105900 | 4310190050 | 25600 | 25650 | 25650 | 25600 | 892 |
| 556 | 20241204 | 105800 | 4287351700 | 25650 | 25650 | 25650 | 25650 | 1015 |
| 557 | 20241204 | 105700 | 4261316950 | 25650 | 25650 | 25650 | 25650 | 618 |
| 558 | 20241204 | 105600 | 4245465250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 559 | 20241204 | 105500 | 4245465250 | 25650 | 25750 | 25750 | 25650 | 164 |
| 560 | 20241204 | 105400 | 4241258000 | 25750 | 25700 | 25750 | 25650 | 2672 |
| 561 | 20241204 | 105300 | 4172596200 | 25700 | 25750 | 25800 | 25700 | 506 |
| 562 | 20241204 | 105200 | 4159587050 | 25800 | 25800 | 25800 | 25800 | 51 |
| 563 | 20241204 | 105100 | 4158271250 | 25750 | 25750 | 25800 | 25750 | 130 |
| 564 | 20241204 | 105000 | 4154923500 | 25750 | 25750 | 25750 | 25750 | 210 |
| 565 | 20241204 | 104900 | 4149516000 | 25750 | 25750 | 25750 | 25750 | 632 |
| 566 | 20241204 | 104800 | 4133242000 | 25750 | 25800 | 25800 | 25700 | 395 |
| 567 | 20241204 | 104700 | 4123080450 | 25700 | 25800 | 25800 | 25700 | 86 |
| 568 | 20241204 | 104600 | 4120867750 | 25750 | 25800 | 25800 | 25700 | 1978 |
| 569 | 20241204 | 104500 | 4069896400 | 25800 | 25850 | 25850 | 25800 | 2 |
| 570 | 20241204 | 104400 | 4069844750 | 25800 | 25800 | 25800 | 25800 | 0 |
| 571 | 20241204 | 104300 | 4069844750 | 25800 | 25800 | 25800 | 25800 | 56 |
| 572 | 20241204 | 104200 | 4068399950 | 25800 | 25850 | 25850 | 25800 | 600 |
| 573 | 20241204 | 104100 | 4052918900 | 25850 | 25850 | 25850 | 25800 | 271 |
| 574 | 20241204 | 104000 | 4045919000 | 25850 | 25850 | 25850 | 25800 | 161 |
| 575 | 20241204 | 103900 | 4041757550 | 25850 | 25850 | 25850 | 25800 | 381 |
| 576 | 20241204 | 103800 | 4031916150 | 25850 | 25850 | 25850 | 25850 | 70 |
| 577 | 20241204 | 103700 | 4030106650 | 25750 | 25850 | 25850 | 25750 | 1073 |
| 578 | 20241204 | 103600 | 4002461050 | 25800 | 25900 | 25900 | 25750 | 219 |
| 579 | 20241204 | 103500 | 3996818700 | 25800 | 25850 | 25850 | 25800 | 1100 |
| 580 | 20241204 | 103400 | 3968433700 | 25850 | 25850 | 25850 | 25850 | 270 |
| 581 | 20241204 | 103300 | 3961454200 | 25850 | 25850 | 25850 | 25850 | 606 |
| 582 | 20241204 | 103200 | 3945789100 | 25850 | 25850 | 25900 | 25850 | 447 |
| 583 | 20241204 | 103100 | 3934234100 | 25900 | 25900 | 25900 | 25850 | 103 |
| 584 | 20241204 | 103000 | 3931569300 | 25850 | 25850 | 25900 | 25850 | 532 |
| 585 | 20241204 | 102900 | 3917816700 | 25850 | 25950 | 25950 | 25850 | 1121 |
| 586 | 20241204 | 102800 | 3888784850 | 25950 | 25950 | 25950 | 25950 | 334 |
| 587 | 20241204 | 102700 | 3880117550 | 26000 | 25950 | 26000 | 25950 | 273 |
| 588 | 20241204 | 102600 | 3873033150 | 26000 | 26000 | 26000 | 26000 | 419 |
| 589 | 20241204 | 102500 | 3862139150 | 26100 | 26100 | 26100 | 26100 | 7 |
| 590 | 20241204 | 102400 | 3861956450 | 26000 | 26000 | 26000 | 26000 | 162 |
| 591 | 20241204 | 102300 | 3857744450 | 26050 | 26050 | 26100 | 26050 | 307 |
| 592 | 20241204 | 102200 | 3849746750 | 26050 | 26050 | 26050 | 26050 | 74 |
| 593 | 20241204 | 102100 | 3847819050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 594 | 20241204 | 102000 | 3847819050 | 26000 | 26000 | 26000 | 26000 | 8 |
| 595 | 20241204 | 101900 | 3847611050 | 26000 | 26050 | 26100 | 26000 | 193 |
| 596 | 20241204 | 101800 | 3842592100 | 26050 | 26050 | 26100 | 26050 | 1274 |
| 597 | 20241204 | 101700 | 3809404050 | 26050 | 26100 | 26100 | 26050 | 301 |
| 598 | 20241204 | 101600 | 3801548000 | 26100 | 26100 | 26100 | 26050 | 10 |
| 599 | 20241204 | 101500 | 3801287150 | 26100 | 26000 | 26100 | 26000 | 141 |
| 600 | 20241204 | 101400 | 3797616450 | 26000 | 26100 | 26100 | 25950 | 730 |
| 601 | 20241204 | 101300 | 3778663300 | 26000 | 26100 | 26100 | 26000 | 4 |
| 602 | 20241204 | 101200 | 3778559200 | 26100 | 26050 | 26100 | 26000 | 585 |
| 603 | 20241204 | 101100 | 3763344800 | 26100 | 26100 | 26100 | 26050 | 12 |
| 604 | 20241204 | 101000 | 3763031850 | 26100 | 26100 | 26100 | 26050 | 256 |
| 605 | 20241204 | 100900 | 3756360450 | 26100 | 26150 | 26150 | 26050 | 134 |
| 606 | 20241204 | 100800 | 3752861700 | 26100 | 26100 | 26150 | 26100 | 153 |
| 607 | 20241204 | 100700 | 3748865800 | 26100 | 26100 | 26150 | 26050 | 88 |
| 608 | 20241204 | 100600 | 3746571000 | 26150 | 26200 | 26200 | 26050 | 314 |
| 609 | 20241204 | 100500 | 3738353700 | 26200 | 26100 | 26200 | 26100 | 489 |
| 610 | 20241204 | 100400 | 3725567900 | 26100 | 26150 | 26150 | 26100 | 737 |
| 611 | 20241204 | 100300 | 3706328850 | 26150 | 26050 | 26150 | 26050 | 1073 |
| 612 | 20241204 | 100200 | 3678339500 | 26000 | 26050 | 26100 | 26000 | 174 |
| 613 | 20241204 | 100100 | 3673804700 | 26100 | 26050 | 26100 | 25900 | 593 |
| 614 | 20241204 | 100000 | 3658376850 | 26050 | 26000 | 26100 | 25900 | 1104 |
| 615 | 20241204 | 095900 | 3629676650 | 26050 | 26050 | 26050 | 26000 | 751 |
| 616 | 20241204 | 095800 | 3610138400 | 26050 | 26000 | 26050 | 26000 | 14 |
| 617 | 20241204 | 095700 | 3609773750 | 26050 | 26000 | 26050 | 25900 | 422 |
| 618 | 20241204 | 095600 | 3598803650 | 26000 | 25950 | 26050 | 25950 | 72 |
| 619 | 20241204 | 095500 | 3596932750 | 25950 | 25950 | 25950 | 25950 | 8 |
| 620 | 20241204 | 095400 | 3596725150 | 25900 | 26050 | 26100 | 25900 | 339 |
| 621 | 20241204 | 095300 | 3587914000 | 26050 | 26100 | 26100 | 26050 | 177 |
| 622 | 20241204 | 095200 | 3583302300 | 26100 | 26050 | 26100 | 26050 | 756 |
| 623 | 20241204 | 095100 | 3563582350 | 26050 | 26000 | 26050 | 26000 | 474 |
| 624 | 20241204 | 095000 | 3551258150 | 26000 | 25900 | 26000 | 25900 | 581 |
| 625 | 20241204 | 094900 | 3536176650 | 25850 | 25850 | 25850 | 25700 | 1507 |
| 626 | 20241204 | 094800 | 3497306300 | 25850 | 25850 | 25850 | 25700 | 1068 |
| 627 | 20241204 | 094700 | 3469809950 | 25850 | 25850 | 25900 | 25850 | 1009 |
| 628 | 20241204 | 094600 | 3443718850 | 25800 | 25900 | 25900 | 25750 | 2531 |
| 629 | 20241204 | 094500 | 3378413250 | 25900 | 25700 | 25900 | 25700 | 2891 |
| 630 | 20241204 | 094400 | 3303989050 | 25650 | 25650 | 25700 | 25650 | 752 |
| 631 | 20241204 | 094300 | 3284697150 | 25700 | 25600 | 25700 | 25600 | 2214 |
| 632 | 20241204 | 094200 | 3227909050 | 25650 | 25650 | 25700 | 25600 | 2028 |
| 633 | 20241204 | 094100 | 3175890900 | 25650 | 25800 | 25950 | 25650 | 2524 |
| 634 | 20241204 | 094000 | 3110980700 | 25800 | 25750 | 25950 | 25700 | 4891 |
| 635 | 20241204 | 093900 | 2984716000 | 25750 | 25750 | 25800 | 25700 | 1420 |
| 636 | 20241204 | 093800 | 2948150550 | 25800 | 25900 | 25900 | 25800 | 5331 |
| 637 | 20241204 | 093700 | 2810334050 | 25950 | 25950 | 25950 | 25900 | 331 |
| 638 | 20241204 | 093600 | 2801759900 | 25900 | 26000 | 26100 | 25900 | 4799 |
| 639 | 20241204 | 093500 | 2677060050 | 26100 | 26100 | 26100 | 26050 | 1941 |
| 640 | 20241204 | 093400 | 2626464700 | 26050 | 26100 | 26100 | 26050 | 528 |
| 641 | 20241204 | 093300 | 2612687650 | 26100 | 26100 | 26150 | 26100 | 600 |
| 642 | 20241204 | 093200 | 2597027500 | 26100 | 26100 | 26100 | 26100 | 551 |
| 643 | 20241204 | 093100 | 2582646400 | 26100 | 26100 | 26100 | 26100 | 707 |
| 644 | 20241204 | 093000 | 2564193700 | 26100 | 26150 | 26200 | 26100 | 1280 |
| 645 | 20241204 | 092900 | 2530750200 | 26150 | 26200 | 26200 | 26150 | 154 |
| 646 | 20241204 | 092800 | 2526719300 | 26150 | 26150 | 26200 | 26100 | 848 |
| 647 | 20241204 | 092700 | 2504549350 | 26200 | 26250 | 26250 | 26200 | 220 |
| 648 | 20241204 | 092600 | 2498776200 | 26200 | 26150 | 26200 | 26150 | 155 |
| 649 | 20241204 | 092500 | 2494715700 | 26150 | 26200 | 26200 | 26050 | 1033 |
| 650 | 20241204 | 092400 | 2467713700 | 26200 | 26200 | 26300 | 26200 | 1733 |
| 651 | 20241204 | 092300 | 2422237000 | 26300 | 26200 | 26300 | 26200 | 322 |
| 652 | 20241204 | 092200 | 2413790300 | 26200 | 26250 | 26300 | 26200 | 999 |
| 653 | 20241204 | 092100 | 2387558150 | 26250 | 26250 | 26400 | 26250 | 645 |
| 654 | 20241204 | 092000 | 2370590750 | 26250 | 26000 | 26250 | 26000 | 1130 |
| 655 | 20241204 | 091900 | 2341091800 | 26000 | 26000 | 26000 | 25950 | 3088 |
| 656 | 20241204 | 091800 | 2260855500 | 26000 | 26000 | 26100 | 26000 | 1125 |
| 657 | 20241204 | 091700 | 2231605000 | 26000 | 26050 | 26100 | 26000 | 666 |
| 658 | 20241204 | 091600 | 2214260350 | 26050 | 26150 | 26150 | 26050 | 3611 |
| 659 | 20241204 | 091500 | 2120043950 | 26200 | 26400 | 26400 | 26150 | 1235 |
| 660 | 20241204 | 091400 | 2087688250 | 26400 | 26500 | 26500 | 26200 | 4546 |
| 661 | 20241204 | 091300 | 1968094100 | 26500 | 26400 | 26500 | 26250 | 5533 |
| 662 | 20241204 | 091200 | 1821722400 | 26350 | 26200 | 26350 | 26200 | 1589 |
| 663 | 20241204 | 091100 | 1779937500 | 26300 | 26300 | 26300 | 26150 | 3333 |
| 664 | 20241204 | 091000 | 1692516650 | 26300 | 26350 | 26350 | 26250 | 1681 |
| 665 | 20241204 | 090900 | 1648375350 | 26350 | 26300 | 26350 | 26300 | 1397 |
| 666 | 20241204 | 090800 | 1611620700 | 26300 | 26250 | 26300 | 26250 | 1505 |
| 667 | 20241204 | 090700 | 1572066050 | 26100 | 26250 | 26250 | 26100 | 3266 |
| 668 | 20241204 | 090600 | 1486486600 | 26250 | 26150 | 26250 | 26100 | 5381 |
| 669 | 20241204 | 090500 | 1345831400 | 26150 | 26200 | 26200 | 26100 | 1668 |
| 670 | 20241204 | 090400 | 1302215100 | 26150 | 26350 | 26350 | 26150 | 4187 |
| 671 | 20241204 | 090300 | 1192417950 | 26350 | 26300 | 26400 | 26250 | 3531 |
| 672 | 20241204 | 090200 | 1099497650 | 26250 | 26250 | 26400 | 26200 | 5860 |
| 673 | 20241204 | 090100 | 945366950 | 26250 | 26050 | 26400 | 25800 | 11096 |
| 674 | 20241204 | 090000 | 655194550 | 25800 | 25600 | 26200 | 25600 | 25424 |