36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 202300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 3 | 20241204 | 202200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 4 | 20241204 | 202100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 5 | 20241204 | 202000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 6 | 20241204 | 201900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 7 | 20241204 | 201800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 8 | 20241204 | 201700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 9 | 20241204 | 201600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 10 | 20241204 | 201500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 11 | 20241204 | 201400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 12 | 20241204 | 201300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 13 | 20241204 | 201200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 14 | 20241204 | 201100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 15 | 20241204 | 201000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 16 | 20241204 | 200900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 17 | 20241204 | 200800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 18 | 20241204 | 200700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 19 | 20241204 | 200600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 20 | 20241204 | 200500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 21 | 20241204 | 200400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 22 | 20241204 | 200300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 23 | 20241204 | 200200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 24 | 20241204 | 200100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 25 | 20241204 | 200000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 26 | 20241204 | 195900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 27 | 20241204 | 195800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 28 | 20241204 | 195700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 29 | 20241204 | 195600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 30 | 20241204 | 195500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 31 | 20241204 | 195400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 32 | 20241204 | 195300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 33 | 20241204 | 195200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 34 | 20241204 | 195100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 35 | 20241204 | 195000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 36 | 20241204 | 194900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 37 | 20241204 | 194800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 38 | 20241204 | 194700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 39 | 20241204 | 194600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 40 | 20241204 | 194500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 41 | 20241204 | 194400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 42 | 20241204 | 194300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 43 | 20241204 | 194200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 44 | 20241204 | 194100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 45 | 20241204 | 194000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 46 | 20241204 | 193900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 47 | 20241204 | 193800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 48 | 20241204 | 193700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 49 | 20241204 | 193600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 50 | 20241204 | 193500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 51 | 20241204 | 193400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 52 | 20241204 | 193300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 53 | 20241204 | 193200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 54 | 20241204 | 193100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 55 | 20241204 | 193000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 56 | 20241204 | 192900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 57 | 20241204 | 192800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 58 | 20241204 | 192700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 59 | 20241204 | 192600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 60 | 20241204 | 192500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 61 | 20241204 | 192400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 62 | 20241204 | 192300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 63 | 20241204 | 192200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 64 | 20241204 | 192100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 65 | 20241204 | 192000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 66 | 20241204 | 191900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 67 | 20241204 | 191800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 68 | 20241204 | 191700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 69 | 20241204 | 191600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 70 | 20241204 | 191500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 71 | 20241204 | 191400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 72 | 20241204 | 191300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 73 | 20241204 | 191200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 74 | 20241204 | 191100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 75 | 20241204 | 191000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 76 | 20241204 | 190900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 77 | 20241204 | 190800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 78 | 20241204 | 190700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 79 | 20241204 | 190600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 80 | 20241204 | 190500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 81 | 20241204 | 190400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 82 | 20241204 | 190300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 83 | 20241204 | 190200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 84 | 20241204 | 190100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 85 | 20241204 | 190000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 86 | 20241204 | 185900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 87 | 20241204 | 185800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 88 | 20241204 | 185700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 89 | 20241204 | 185600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 90 | 20241204 | 185500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 91 | 20241204 | 185400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 92 | 20241204 | 185300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 93 | 20241204 | 185200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 94 | 20241204 | 185100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 95 | 20241204 | 185000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 96 | 20241204 | 184900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 97 | 20241204 | 184800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 98 | 20241204 | 184700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 99 | 20241204 | 184600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 100 | 20241204 | 184500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 101 | 20241204 | 184400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 102 | 20241204 | 184300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 103 | 20241204 | 184200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 104 | 20241204 | 184100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 105 | 20241204 | 184000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 106 | 20241204 | 183900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 107 | 20241204 | 183800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 108 | 20241204 | 183700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 109 | 20241204 | 183600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 110 | 20241204 | 183500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 111 | 20241204 | 183400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 112 | 20241204 | 183300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 113 | 20241204 | 183200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 114 | 20241204 | 183100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 115 | 20241204 | 183000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 116 | 20241204 | 182900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 117 | 20241204 | 182800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 118 | 20241204 | 182700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 119 | 20241204 | 182600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 120 | 20241204 | 182500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 121 | 20241204 | 182400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 122 | 20241204 | 182300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 123 | 20241204 | 182200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 124 | 20241204 | 182100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 125 | 20241204 | 182000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 126 | 20241204 | 181900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 127 | 20241204 | 181800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 128 | 20241204 | 181700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 129 | 20241204 | 181600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 130 | 20241204 | 181500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 131 | 20241204 | 181400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 132 | 20241204 | 181300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 133 | 20241204 | 181200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 134 | 20241204 | 181100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 135 | 20241204 | 181000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 136 | 20241204 | 180900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 137 | 20241204 | 180800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 138 | 20241204 | 180700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 139 | 20241204 | 180600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 140 | 20241204 | 180500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 141 | 20241204 | 180400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 142 | 20241204 | 180300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 143 | 20241204 | 180200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 144 | 20241204 | 180100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 145 | 20241204 | 180000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 146 | 20241204 | 175900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 147 | 20241204 | 175800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 148 | 20241204 | 175700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 149 | 20241204 | 175600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 150 | 20241204 | 175500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 151 | 20241204 | 175400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 152 | 20241204 | 175300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 153 | 20241204 | 175200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 154 | 20241204 | 175100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 155 | 20241204 | 175000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 156 | 20241204 | 174900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 157 | 20241204 | 174800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 158 | 20241204 | 174700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 159 | 20241204 | 174600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 160 | 20241204 | 174500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 161 | 20241204 | 174400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 162 | 20241204 | 174300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 163 | 20241204 | 174200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 164 | 20241204 | 174100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 165 | 20241204 | 174000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 166 | 20241204 | 173900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 167 | 20241204 | 173800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 168 | 20241204 | 173700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 169 | 20241204 | 173600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 170 | 20241204 | 173500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 171 | 20241204 | 173400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 172 | 20241204 | 173300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 173 | 20241204 | 173200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 174 | 20241204 | 173100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 175 | 20241204 | 173000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 176 | 20241204 | 172900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 177 | 20241204 | 172800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 178 | 20241204 | 172700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 179 | 20241204 | 172600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 180 | 20241204 | 172500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 181 | 20241204 | 172400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 182 | 20241204 | 172300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 183 | 20241204 | 172200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 184 | 20241204 | 172100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 185 | 20241204 | 172000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 186 | 20241204 | 171900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 187 | 20241204 | 171800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 188 | 20241204 | 171700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 189 | 20241204 | 171600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 190 | 20241204 | 171500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 191 | 20241204 | 171400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 192 | 20241204 | 171300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 193 | 20241204 | 171200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 194 | 20241204 | 171100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 195 | 20241204 | 171000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20241204 | 170900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20241204 | 170800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20241204 | 170700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20241204 | 170600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20241204 | 170500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20241204 | 170400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20241204 | 170300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20241204 | 170200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20241204 | 170100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20241204 | 170000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20241204 | 165900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20241204 | 165800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 208 | 20241204 | 165700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 209 | 20241204 | 165600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 210 | 20241204 | 165500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 211 | 20241204 | 165400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 212 | 20241204 | 165300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 213 | 20241204 | 165200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 214 | 20241204 | 165100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 215 | 20241204 | 165000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 216 | 20241204 | 164900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 217 | 20241204 | 164800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 218 | 20241204 | 164700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 219 | 20241204 | 164600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 220 | 20241204 | 164500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 221 | 20241204 | 164400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 222 | 20241204 | 164300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 223 | 20241204 | 164200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 224 | 20241204 | 164100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 225 | 20241204 | 164000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 226 | 20241204 | 163900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 227 | 20241204 | 163800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 228 | 20241204 | 163700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 229 | 20241204 | 163600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 230 | 20241204 | 163500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 231 | 20241204 | 163400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 232 | 20241204 | 163300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 233 | 20241204 | 163200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 234 | 20241204 | 163100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 235 | 20241204 | 163000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 236 | 20241204 | 162900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 237 | 20241204 | 162800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 238 | 20241204 | 162700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 239 | 20241204 | 162600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 240 | 20241204 | 162500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 241 | 20241204 | 162400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 242 | 20241204 | 162300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 243 | 20241204 | 162200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 244 | 20241204 | 162100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 245 | 20241204 | 162000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 246 | 20241204 | 161900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 247 | 20241204 | 161800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 248 | 20241204 | 161700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 249 | 20241204 | 161600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 250 | 20241204 | 161500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 251 | 20241204 | 161400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 252 | 20241204 | 161300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 253 | 20241204 | 161200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 254 | 20241204 | 161100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 255 | 20241204 | 161000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 256 | 20241204 | 160900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 257 | 20241204 | 160800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 258 | 20241204 | 160700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 259 | 20241204 | 160600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 260 | 20241204 | 160500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 261 | 20241204 | 160400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 262 | 20241204 | 160300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 263 | 20241204 | 160200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 264 | 20241204 | 160100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 265 | 20241204 | 160000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 266 | 20241204 | 155900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 267 | 20241204 | 155800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 268 | 20241204 | 155700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 269 | 20241204 | 155600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 270 | 20241204 | 155500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 271 | 20241204 | 155400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 272 | 20241204 | 155300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 273 | 20241204 | 155200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 274 | 20241204 | 155100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 275 | 20241204 | 155000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 276 | 20241204 | 154900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 277 | 20241204 | 154800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 278 | 20241204 | 154700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 279 | 20241204 | 154600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 280 | 20241204 | 154500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 281 | 20241204 | 154400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 282 | 20241204 | 154300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 283 | 20241204 | 154200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 284 | 20241204 | 154100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 285 | 20241204 | 154000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 286 | 20241204 | 153900 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 287 | 20241204 | 153800 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 288 | 20241204 | 153700 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 289 | 20241204 | 153600 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 290 | 20241204 | 153500 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 291 | 20241204 | 153400 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 292 | 20241204 | 153300 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 293 | 20241204 | 153200 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 294 | 20241204 | 153100 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 295 | 20241204 | 153000 | 6812859200 | 20100 | 20100 | 20100 | 20100 | 2633 |
| 296 | 20241204 | 152900 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 297 | 20241204 | 152800 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 298 | 20241204 | 152700 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 299 | 20241204 | 152600 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 300 | 20241204 | 152500 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 301 | 20241204 | 152400 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 302 | 20241204 | 152300 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 303 | 20241204 | 152200 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 304 | 20241204 | 152100 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 305 | 20241204 | 152000 | 6759935900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 306 | 20241204 | 151900 | 6759935900 | 20100 | 20150 | 20150 | 20100 | 896 |
| 307 | 20241204 | 151800 | 6741907900 | 20150 | 20150 | 20150 | 20150 | 118 |
| 308 | 20241204 | 151700 | 6739530200 | 20100 | 20100 | 20100 | 20100 | 1874 |
| 309 | 20241204 | 151600 | 6701862800 | 20050 | 20050 | 20050 | 20000 | 462 |
| 310 | 20241204 | 151500 | 6692622100 | 20000 | 20050 | 20050 | 20000 | 1448 |
| 311 | 20241204 | 151400 | 6663649250 | 20000 | 20050 | 20100 | 20000 | 498 |
| 312 | 20241204 | 151300 | 6653665150 | 20100 | 20050 | 20100 | 20050 | 85 |
| 313 | 20241204 | 151200 | 6651960650 | 20100 | 20050 | 20100 | 20050 | 84 |
| 314 | 20241204 | 151100 | 6650275200 | 20100 | 20050 | 20100 | 20000 | 1442 |
| 315 | 20241204 | 151000 | 6621360950 | 20000 | 20000 | 20000 | 20000 | 135 |
| 316 | 20241204 | 150900 | 6618660950 | 20050 | 20050 | 20050 | 20000 | 244 |
| 317 | 20241204 | 150800 | 6613772900 | 20000 | 20050 | 20050 | 20000 | 687 |
| 318 | 20241204 | 150700 | 6600002550 | 20050 | 20100 | 20100 | 20050 | 184 |
| 319 | 20241204 | 150600 | 6596313150 | 20050 | 20050 | 20100 | 20000 | 1380 |
| 320 | 20241204 | 150500 | 6568700800 | 20050 | 20000 | 20050 | 20000 | 668 |
| 321 | 20241204 | 150400 | 6555309400 | 20050 | 20050 | 20100 | 20050 | 1187 |
| 322 | 20241204 | 150300 | 6531509950 | 20000 | 20050 | 20050 | 20000 | 1642 |
| 323 | 20241204 | 150200 | 6498613600 | 20100 | 20100 | 20100 | 20050 | 277 |
| 324 | 20241204 | 150100 | 6493047650 | 20100 | 20050 | 20150 | 20050 | 932 |
| 325 | 20241204 | 150000 | 6474312000 | 20050 | 20200 | 20200 | 20050 | 193 |
| 326 | 20241204 | 145900 | 6470436400 | 20300 | 20300 | 20300 | 20000 | 14706 |
| 327 | 20241204 | 145800 | 6174436050 | 20300 | 20300 | 20300 | 20250 | 1321 |
| 328 | 20241204 | 145700 | 6147636300 | 20250 | 20250 | 20350 | 20250 | 1250 |
| 329 | 20241204 | 145600 | 6122263250 | 20250 | 20200 | 20250 | 20200 | 462 |
| 330 | 20241204 | 145500 | 6112914250 | 20250 | 20200 | 20250 | 20200 | 639 |
| 331 | 20241204 | 145400 | 6099978500 | 20200 | 20200 | 20250 | 20200 | 432 |
| 332 | 20241204 | 145300 | 6091251900 | 20200 | 20200 | 20250 | 20150 | 630 |
| 333 | 20241204 | 145200 | 6078517850 | 20200 | 20200 | 20200 | 20150 | 1183 |
| 334 | 20241204 | 145100 | 6054625750 | 20150 | 20150 | 20200 | 20150 | 83 |
| 335 | 20241204 | 145000 | 6052953150 | 20150 | 20200 | 20200 | 20150 | 1617 |
| 336 | 20241204 | 144900 | 6020364100 | 20150 | 20200 | 20200 | 20150 | 120 |
| 337 | 20241204 | 144800 | 6017945900 | 20150 | 20150 | 20200 | 20150 | 188 |
| 338 | 20241204 | 144700 | 6014154600 | 20150 | 20100 | 20150 | 20100 | 390 |
| 339 | 20241204 | 144600 | 6006300350 | 20150 | 20100 | 20150 | 20100 | 401 |
| 340 | 20241204 | 144500 | 5998224050 | 20100 | 20150 | 20150 | 20100 | 1001 |
| 341 | 20241204 | 144400 | 5978055600 | 20100 | 20050 | 20150 | 20050 | 2541 |
| 342 | 20241204 | 144300 | 5926975700 | 20100 | 20100 | 20100 | 20050 | 92 |
| 343 | 20241204 | 144200 | 5925130400 | 20100 | 20150 | 20150 | 20100 | 912 |
| 344 | 20241204 | 144100 | 5906799000 | 20100 | 20100 | 20100 | 20100 | 180 |
| 345 | 20241204 | 144000 | 5903181000 | 20100 | 20100 | 20150 | 20100 | 113 |
| 346 | 20241204 | 143900 | 5900909350 | 20100 | 20100 | 20150 | 20100 | 700 |
| 347 | 20241204 | 143800 | 5886839150 | 20100 | 20100 | 20150 | 20100 | 262 |
| 348 | 20241204 | 143700 | 5881572650 | 20150 | 20200 | 20200 | 20100 | 1023 |
| 349 | 20241204 | 143600 | 5860981100 | 20100 | 20200 | 20200 | 20100 | 1891 |
| 350 | 20241204 | 143500 | 5822879600 | 20200 | 20200 | 20250 | 20200 | 166 |
| 351 | 20241204 | 143400 | 5819525700 | 20200 | 20250 | 20300 | 20200 | 1110 |
| 352 | 20241204 | 143300 | 5797052100 | 20200 | 20200 | 20200 | 20200 | 179 |
| 353 | 20241204 | 143200 | 5793436300 | 20200 | 20200 | 20250 | 20200 | 472 |
| 354 | 20241204 | 143100 | 5783896650 | 20200 | 20200 | 20250 | 20200 | 162 |
| 355 | 20241204 | 143000 | 5780623850 | 20250 | 20200 | 20250 | 20150 | 925 |
| 356 | 20241204 | 142900 | 5761929550 | 20150 | 20150 | 20200 | 20150 | 259 |
| 357 | 20241204 | 142800 | 5756703700 | 20150 | 20200 | 20200 | 20150 | 644 |
| 358 | 20241204 | 142700 | 5743726350 | 20200 | 20200 | 20250 | 20150 | 441 |
| 359 | 20241204 | 142600 | 5734821650 | 20200 | 20150 | 20200 | 20150 | 529 |
| 360 | 20241204 | 142500 | 5724142900 | 20200 | 20150 | 20200 | 20100 | 651 |
| 361 | 20241204 | 142400 | 5711032650 | 20100 | 20100 | 20150 | 20100 | 508 |
| 362 | 20241204 | 142300 | 5700812400 | 20100 | 20100 | 20100 | 20050 | 866 |
| 363 | 20241204 | 142200 | 5683409850 | 20150 | 20150 | 20150 | 20050 | 868 |
| 364 | 20241204 | 142100 | 5665948750 | 20200 | 20100 | 20250 | 20100 | 1280 |
| 365 | 20241204 | 142000 | 5640094250 | 20050 | 20000 | 20150 | 20000 | 1407 |
| 366 | 20241204 | 141900 | 5611844750 | 20000 | 20050 | 20050 | 20000 | 677 |
| 367 | 20241204 | 141800 | 5598298900 | 20000 | 20100 | 20150 | 20000 | 2234 |
| 368 | 20241204 | 141700 | 5553606450 | 20050 | 20250 | 20250 | 20000 | 26302 |
| 369 | 20241204 | 141600 | 5026602650 | 20200 | 20250 | 20250 | 20200 | 439 |
| 370 | 20241204 | 141500 | 5017732900 | 20250 | 20250 | 20300 | 20200 | 2846 |
| 371 | 20241204 | 141400 | 4960105650 | 20250 | 20400 | 20400 | 20250 | 245 |
| 372 | 20241204 | 141300 | 4955140300 | 20300 | 20350 | 20400 | 20250 | 2729 |
| 373 | 20241204 | 141200 | 4899693800 | 20350 | 20350 | 20400 | 20350 | 390 |
| 374 | 20241204 | 141100 | 4891754000 | 20400 | 20450 | 20450 | 20400 | 750 |
| 375 | 20241204 | 141000 | 4876452400 | 20450 | 20600 | 20600 | 20450 | 2259 |
| 376 | 20241204 | 140900 | 4830209750 | 20550 | 20600 | 20600 | 20550 | 262 |
| 377 | 20241204 | 140800 | 4824817650 | 20500 | 20550 | 20550 | 20500 | 37 |
| 378 | 20241204 | 140700 | 4824058300 | 20550 | 20500 | 20600 | 20500 | 64 |
| 379 | 20241204 | 140600 | 4822744550 | 20550 | 20550 | 20550 | 20500 | 143 |
| 380 | 20241204 | 140500 | 4819807850 | 20550 | 20600 | 20600 | 20550 | 33 |
| 381 | 20241204 | 140400 | 4819129650 | 20550 | 20450 | 20600 | 20450 | 389 |
| 382 | 20241204 | 140300 | 4811130850 | 20500 | 20500 | 20500 | 20500 | 38 |
| 383 | 20241204 | 140200 | 4810351850 | 20550 | 20450 | 20550 | 20450 | 159 |
| 384 | 20241204 | 140100 | 4807093800 | 20450 | 20500 | 20550 | 20450 | 177 |
| 385 | 20241204 | 140000 | 4803473850 | 20500 | 20550 | 20550 | 20500 | 10 |
| 386 | 20241204 | 135900 | 4803268400 | 20550 | 20500 | 20550 | 20450 | 59 |
| 387 | 20241204 | 135800 | 4802061650 | 20500 | 20550 | 20550 | 20450 | 1447 |
| 388 | 20241204 | 135700 | 4772469200 | 20450 | 20500 | 20500 | 20450 | 344 |
| 389 | 20241204 | 135600 | 4765425650 | 20500 | 20500 | 20550 | 20450 | 82 |
| 390 | 20241204 | 135500 | 4763746600 | 20450 | 20500 | 20550 | 20450 | 108 |
| 391 | 20241204 | 135400 | 4761536600 | 20450 | 20500 | 20500 | 20450 | 26 |
| 392 | 20241204 | 135300 | 4761004700 | 20450 | 20600 | 20600 | 20450 | 19 |
| 393 | 20241204 | 135200 | 4760615650 | 20500 | 20500 | 20550 | 20500 | 96 |
| 394 | 20241204 | 135100 | 4758646900 | 20500 | 20450 | 20500 | 20450 | 79 |
| 395 | 20241204 | 135000 | 4757030500 | 20450 | 20500 | 20550 | 20450 | 110 |
| 396 | 20241204 | 134900 | 4754780600 | 20500 | 20500 | 20550 | 20500 | 424 |
| 397 | 20241204 | 134800 | 4746087750 | 20500 | 20500 | 20500 | 20500 | 64 |
| 398 | 20241204 | 134700 | 4744775750 | 20550 | 20450 | 20550 | 20400 | 909 |
| 399 | 20241204 | 134600 | 4726176300 | 20400 | 20400 | 20500 | 20400 | 1153 |
| 400 | 20241204 | 134500 | 4702550750 | 20400 | 20500 | 20550 | 20400 | 475 |
| 401 | 20241204 | 134400 | 4692818400 | 20500 | 20500 | 20500 | 20350 | 657 |
| 402 | 20241204 | 134300 | 4679371950 | 20450 | 20500 | 20500 | 20450 | 214 |
| 403 | 20241204 | 134200 | 4674987050 | 20500 | 20400 | 20500 | 20350 | 789 |
| 404 | 20241204 | 134100 | 4658876750 | 20350 | 20350 | 20400 | 20300 | 585 |
| 405 | 20241204 | 134000 | 4646963100 | 20350 | 20450 | 20450 | 20300 | 1367 |
| 406 | 20241204 | 133900 | 4619108550 | 20450 | 20450 | 20450 | 20400 | 643 |
| 407 | 20241204 | 133800 | 4605969600 | 20500 | 20500 | 20500 | 20450 | 58 |
| 408 | 20241204 | 133700 | 4604780850 | 20500 | 20450 | 20500 | 20400 | 359 |
| 409 | 20241204 | 133600 | 4597437300 | 20450 | 20550 | 20550 | 20350 | 6935 |
| 410 | 20241204 | 133500 | 4455518150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 411 | 20241204 | 133400 | 4455518150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 412 | 20241204 | 133300 | 4455518150 | 20550 | 20600 | 20650 | 20550 | 1639 |
| 413 | 20241204 | 133200 | 4421829650 | 20650 | 20600 | 20650 | 20600 | 1429 |
| 414 | 20241204 | 133100 | 4392392050 | 20600 | 20700 | 20700 | 20600 | 595 |
| 415 | 20241204 | 133000 | 4380104900 | 20650 | 20700 | 20700 | 20650 | 63 |
| 416 | 20241204 | 132900 | 4378803250 | 20700 | 20700 | 20700 | 20700 | 27 |
| 417 | 20241204 | 132800 | 4378244350 | 20700 | 20700 | 20750 | 20650 | 287 |
| 418 | 20241204 | 132700 | 4372303150 | 20700 | 20750 | 20750 | 20700 | 74 |
| 419 | 20241204 | 132600 | 4370771200 | 20750 | 20750 | 20800 | 20700 | 617 |
| 420 | 20241204 | 132500 | 4357998700 | 20750 | 20800 | 20850 | 20750 | 718 |
| 421 | 20241204 | 132400 | 4343091800 | 20800 | 20950 | 20950 | 20750 | 400 |
| 422 | 20241204 | 132300 | 4334768350 | 20950 | 20900 | 20950 | 20850 | 18 |
| 423 | 20241204 | 132200 | 4334392750 | 20900 | 20900 | 20950 | 20850 | 54 |
| 424 | 20241204 | 132100 | 4333265950 | 20900 | 20900 | 20900 | 20900 | 60 |
| 425 | 20241204 | 132000 | 4332011950 | 20900 | 20900 | 20900 | 20900 | 257 |
| 426 | 20241204 | 131900 | 4326640650 | 20900 | 20850 | 20900 | 20850 | 372 |
| 427 | 20241204 | 131800 | 4318884250 | 20850 | 20850 | 20850 | 20850 | 36 |
| 428 | 20241204 | 131700 | 4318133650 | 20850 | 20900 | 20900 | 20850 | 206 |
| 429 | 20241204 | 131600 | 4313838500 | 20800 | 20900 | 20900 | 20800 | 348 |
| 430 | 20241204 | 131500 | 4306569250 | 20950 | 20850 | 20950 | 20850 | 1703 |
| 431 | 20241204 | 131400 | 4271051900 | 20800 | 20800 | 20850 | 20800 | 516 |
| 432 | 20241204 | 131300 | 4260319050 | 20850 | 20850 | 20900 | 20700 | 898 |
| 433 | 20241204 | 131200 | 4241621900 | 20900 | 20850 | 20900 | 20850 | 752 |
| 434 | 20241204 | 131100 | 4225942650 | 20800 | 20800 | 20850 | 20800 | 461 |
| 435 | 20241204 | 131000 | 4216353750 | 20750 | 20800 | 20800 | 20750 | 497 |
| 436 | 20241204 | 130900 | 4206038050 | 20800 | 20850 | 20900 | 20750 | 242 |
| 437 | 20241204 | 130800 | 4201012650 | 20850 | 20800 | 21100 | 20800 | 1427 |
| 438 | 20241204 | 130700 | 4171172100 | 20800 | 21000 | 21000 | 20550 | 23593 |
| 439 | 20241204 | 130600 | 3683493050 | 21000 | 20950 | 21000 | 20950 | 36 |
| 440 | 20241204 | 130500 | 3682738800 | 20950 | 20950 | 20950 | 20900 | 427 |
| 441 | 20241204 | 130400 | 3673809100 | 20950 | 21000 | 21000 | 20950 | 40 |
| 442 | 20241204 | 130300 | 3672970500 | 21050 | 21050 | 21050 | 20950 | 43 |
| 443 | 20241204 | 130200 | 3672069250 | 21050 | 21050 | 21050 | 21050 | 1 |
| 444 | 20241204 | 130100 | 3672048200 | 20850 | 21050 | 21050 | 20850 | 2000 |
| 445 | 20241204 | 130000 | 3630165000 | 21100 | 21050 | 21100 | 21050 | 54 |
| 446 | 20241204 | 125900 | 3629028200 | 21050 | 21050 | 21050 | 21050 | 16 |
| 447 | 20241204 | 125800 | 3628691400 | 21050 | 21050 | 21050 | 21050 | 201 |
| 448 | 20241204 | 125700 | 3624460350 | 21050 | 21000 | 21050 | 20950 | 65 |
| 449 | 20241204 | 125600 | 3623096900 | 21000 | 21100 | 21100 | 21000 | 630 |
| 450 | 20241204 | 125500 | 3609850200 | 21150 | 21150 | 21150 | 21150 | 1 |
| 451 | 20241204 | 125400 | 3609829050 | 21050 | 21150 | 21150 | 21050 | 374 |
| 452 | 20241204 | 125300 | 3601951350 | 21150 | 21100 | 21150 | 21100 | 156 |
| 453 | 20241204 | 125200 | 3598659700 | 21100 | 21100 | 21100 | 21100 | 40 |
| 454 | 20241204 | 125100 | 3597815700 | 21100 | 21100 | 21100 | 21100 | 359 |
| 455 | 20241204 | 125000 | 3590240800 | 21100 | 21100 | 21100 | 21100 | 77 |
| 456 | 20241204 | 124900 | 3588616100 | 21100 | 21050 | 21100 | 21050 | 362 |
| 457 | 20241204 | 124800 | 3580979850 | 21050 | 21000 | 21050 | 21000 | 987 |
| 458 | 20241204 | 124700 | 3560210250 | 21000 | 21000 | 21000 | 21000 | 9 |
| 459 | 20241204 | 124600 | 3560021250 | 21000 | 20950 | 21000 | 20950 | 239 |
| 460 | 20241204 | 124500 | 3555004200 | 20950 | 20950 | 20950 | 20950 | 1 |
| 461 | 20241204 | 124400 | 3554983250 | 20950 | 21000 | 21000 | 20950 | 590 |
| 462 | 20241204 | 124300 | 3542622450 | 20950 | 21000 | 21000 | 20950 | 68 |
| 463 | 20241204 | 124200 | 3541196350 | 21000 | 21000 | 21000 | 21000 | 70 |
| 464 | 20241204 | 124100 | 3539726350 | 21000 | 20950 | 21000 | 20950 | 65 |
| 465 | 20241204 | 124000 | 3538363300 | 21000 | 21000 | 21000 | 20950 | 86 |
| 466 | 20241204 | 123900 | 3536560800 | 21000 | 20950 | 21000 | 20950 | 107 |
| 467 | 20241204 | 123800 | 3534319100 | 20950 | 20900 | 20950 | 20900 | 155 |
| 468 | 20241204 | 123700 | 3531076800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 469 | 20241204 | 123600 | 3531076800 | 20900 | 20900 | 20900 | 20900 | 160 |
| 470 | 20241204 | 123500 | 3527732800 | 20900 | 20950 | 20950 | 20900 | 139 |
| 471 | 20241204 | 123400 | 3524822700 | 20950 | 20950 | 20950 | 20950 | 35 |
| 472 | 20241204 | 123300 | 3524089450 | 20950 | 20950 | 20950 | 20950 | 110 |
| 473 | 20241204 | 123200 | 3521784950 | 20900 | 20950 | 20950 | 20900 | 128 |
| 474 | 20241204 | 123100 | 3519105250 | 20950 | 20950 | 20950 | 20950 | 8 |
| 475 | 20241204 | 123000 | 3518937650 | 20950 | 20950 | 20950 | 20900 | 102 |
| 476 | 20241204 | 122900 | 3516805750 | 20900 | 20950 | 20950 | 20900 | 44 |
| 477 | 20241204 | 122800 | 3515885900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 478 | 20241204 | 122700 | 3515885900 | 20850 | 20950 | 20950 | 20850 | 49 |
| 479 | 20241204 | 122600 | 3514863150 | 20950 | 20950 | 20950 | 20950 | 3 |
| 480 | 20241204 | 122500 | 3514800300 | 20900 | 20900 | 20950 | 20900 | 259 |
| 481 | 20241204 | 122400 | 3509387150 | 20850 | 20900 | 20900 | 20850 | 517 |
| 482 | 20241204 | 122300 | 3498583800 | 20900 | 20850 | 20900 | 20850 | 26 |
| 483 | 20241204 | 122200 | 3498041650 | 20850 | 20900 | 20900 | 20850 | 3 |
| 484 | 20241204 | 122100 | 3497979050 | 20800 | 20850 | 20850 | 20800 | 50 |
| 485 | 20241204 | 122000 | 3496938950 | 20850 | 20850 | 20900 | 20850 | 49 |
| 486 | 20241204 | 121900 | 3495917100 | 20850 | 20800 | 20850 | 20700 | 395 |
| 487 | 20241204 | 121800 | 3487701350 | 20750 | 20850 | 20850 | 20750 | 2365 |
| 488 | 20241204 | 121700 | 3438483250 | 20850 | 20900 | 20900 | 20850 | 52 |
| 489 | 20241204 | 121600 | 3437396550 | 20950 | 20900 | 20950 | 20900 | 486 |
| 490 | 20241204 | 121500 | 3427232350 | 21000 | 21000 | 21000 | 21000 | 13 |
| 491 | 20241204 | 121400 | 3426959350 | 21000 | 20900 | 21000 | 20900 | 1870 |
| 492 | 20241204 | 121300 | 3387876050 | 20900 | 20900 | 20950 | 20900 | 290 |
| 493 | 20241204 | 121200 | 3381802550 | 20950 | 20900 | 20950 | 20900 | 21 |
| 494 | 20241204 | 121100 | 3381363600 | 20950 | 20950 | 20950 | 20950 | 23 |
| 495 | 20241204 | 121000 | 3380881750 | 20900 | 20950 | 20950 | 20900 | 653 |
| 496 | 20241204 | 120900 | 3367203300 | 21000 | 21000 | 21000 | 21000 | 5 |
| 497 | 20241204 | 120800 | 3367098300 | 20950 | 20950 | 20950 | 20950 | 11 |
| 498 | 20241204 | 120700 | 3366867850 | 21000 | 21050 | 21050 | 20950 | 245 |
| 499 | 20241204 | 120600 | 3361732800 | 21050 | 21050 | 21050 | 21050 | 25 |
| 500 | 20241204 | 120500 | 3361206550 | 21000 | 21000 | 21000 | 21000 | 1232 |
| 501 | 20241204 | 120400 | 3335334550 | 21050 | 21050 | 21050 | 21050 | 21 |
| 502 | 20241204 | 120300 | 3334892500 | 21050 | 21000 | 21050 | 21000 | 1884 |
| 503 | 20241204 | 120200 | 3295327200 | 21000 | 21000 | 21000 | 21000 | 7 |
| 504 | 20241204 | 120100 | 3295180200 | 21000 | 21000 | 21000 | 21000 | 173 |
| 505 | 20241204 | 120000 | 3291547200 | 21000 | 20950 | 21000 | 20950 | 63 |
| 506 | 20241204 | 115900 | 3290224800 | 20950 | 20950 | 20950 | 20950 | 26 |
| 507 | 20241204 | 115800 | 3289680100 | 21000 | 20950 | 21000 | 20950 | 3 |
| 508 | 20241204 | 115700 | 3289617150 | 20950 | 20950 | 20950 | 20950 | 101 |
| 509 | 20241204 | 115600 | 3287501200 | 20950 | 21000 | 21000 | 20950 | 355 |
| 510 | 20241204 | 115500 | 3280050200 | 21100 | 21000 | 21100 | 21000 | 1062 |
| 511 | 20241204 | 115400 | 3257712200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 512 | 20241204 | 115300 | 3257712200 | 21000 | 21000 | 21000 | 20950 | 69 |
| 513 | 20241204 | 115200 | 3256263250 | 20950 | 20950 | 20950 | 20950 | 29 |
| 514 | 20241204 | 115100 | 3255655700 | 20950 | 20850 | 20950 | 20850 | 117 |
| 515 | 20241204 | 115000 | 3253207200 | 20850 | 20950 | 20950 | 20850 | 106 |
| 516 | 20241204 | 114900 | 3250986800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 517 | 20241204 | 114800 | 3250965950 | 20850 | 20750 | 20850 | 20750 | 99 |
| 518 | 20241204 | 114700 | 3248905700 | 20800 | 20800 | 20800 | 20800 | 216 |
| 519 | 20241204 | 114600 | 3244412900 | 20800 | 20800 | 20800 | 20800 | 70 |
| 520 | 20241204 | 114500 | 3242956900 | 20800 | 20750 | 20800 | 20750 | 250 |
| 521 | 20241204 | 114400 | 3237764400 | 20600 | 20650 | 20650 | 20600 | 280 |
| 522 | 20241204 | 114300 | 3231983800 | 20650 | 20650 | 20700 | 20600 | 1903 |
| 523 | 20241204 | 114200 | 3192619450 | 20700 | 20850 | 20850 | 20650 | 3180 |
| 524 | 20241204 | 114100 | 3126677250 | 20850 | 20850 | 20850 | 20850 | 33 |
| 525 | 20241204 | 114000 | 3125989200 | 20850 | 20850 | 20850 | 20850 | 684 |
| 526 | 20241204 | 113900 | 3111727800 | 20900 | 20900 | 20900 | 20900 | 845 |
| 527 | 20241204 | 113800 | 3094067300 | 20850 | 20950 | 20950 | 20850 | 522 |
| 528 | 20241204 | 113700 | 3083141600 | 20950 | 20900 | 20950 | 20900 | 48 |
| 529 | 20241204 | 113600 | 3082137900 | 20850 | 20900 | 20900 | 20850 | 587 |
| 530 | 20241204 | 113500 | 3069887850 | 20900 | 20900 | 20900 | 20900 | 7 |
| 531 | 20241204 | 113400 | 3069741550 | 20850 | 20800 | 20900 | 20800 | 337 |
| 532 | 20241204 | 113300 | 3062727350 | 20800 | 20850 | 20850 | 20800 | 560 |
| 533 | 20241204 | 113200 | 3051079300 | 20850 | 21000 | 21000 | 20850 | 410 |
| 534 | 20241204 | 113100 | 3042528300 | 21000 | 21000 | 21000 | 20850 | 1123 |
| 535 | 20241204 | 113000 | 3018975350 | 21000 | 20900 | 21000 | 20900 | 1289 |
| 536 | 20241204 | 112900 | 2991971950 | 20900 | 20950 | 20950 | 20850 | 748 |
| 537 | 20241204 | 112800 | 2976338850 | 20900 | 21100 | 21100 | 20750 | 7499 |
| 538 | 20241204 | 112700 | 2819919100 | 21150 | 21250 | 21250 | 20950 | 9360 |
| 539 | 20241204 | 112600 | 2622960300 | 21150 | 21200 | 21250 | 21150 | 455 |
| 540 | 20241204 | 112500 | 2613316050 | 21200 | 21250 | 21250 | 21200 | 800 |
| 541 | 20241204 | 112400 | 2596348250 | 21250 | 21250 | 21350 | 21200 | 622 |
| 542 | 20241204 | 112300 | 2583132400 | 21250 | 21400 | 21400 | 21250 | 276 |
| 543 | 20241204 | 112200 | 2577267150 | 21400 | 21400 | 21400 | 21400 | 1 |
| 544 | 20241204 | 112100 | 2577245750 | 21300 | 21350 | 21350 | 21300 | 1539 |
| 545 | 20241204 | 112000 | 2544464800 | 21400 | 21450 | 21450 | 21400 | 4 |
| 546 | 20241204 | 111900 | 2544379150 | 21300 | 21350 | 21350 | 21300 | 3317 |
| 547 | 20241204 | 111800 | 2473606450 | 21350 | 21450 | 21450 | 21350 | 103 |
| 548 | 20241204 | 111700 | 2471407100 | 21350 | 21350 | 21400 | 21350 | 120 |
| 549 | 20241204 | 111600 | 2468844850 | 21450 | 21450 | 21450 | 21450 | 20 |
| 550 | 20241204 | 111500 | 2468415850 | 21450 | 21400 | 21450 | 21350 | 85 |
| 551 | 20241204 | 111400 | 2466598650 | 21450 | 21350 | 21450 | 21350 | 130 |
| 552 | 20241204 | 111300 | 2463819300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 553 | 20241204 | 111200 | 2463819300 | 21400 | 21400 | 21400 | 21400 | 5 |
| 554 | 20241204 | 111100 | 2463712300 | 21450 | 21350 | 21450 | 21350 | 51 |
| 555 | 20241204 | 111000 | 2462619350 | 21450 | 21450 | 21450 | 21400 | 3 |
| 556 | 20241204 | 110900 | 2462555050 | 21450 | 21400 | 21450 | 21300 | 868 |
| 557 | 20241204 | 110800 | 2444006100 | 21550 | 21450 | 21550 | 21450 | 514 |
| 558 | 20241204 | 110700 | 2432980600 | 21450 | 21400 | 21450 | 21400 | 78 |
| 559 | 20241204 | 110600 | 2431310900 | 21400 | 21550 | 21550 | 21400 | 58 |
| 560 | 20241204 | 110500 | 2430068650 | 21400 | 21450 | 21550 | 21400 | 68 |
| 561 | 20241204 | 110400 | 2428610500 | 21450 | 21500 | 21500 | 21450 | 39 |
| 562 | 20241204 | 110300 | 2427773900 | 21450 | 21500 | 21500 | 21450 | 51 |
| 563 | 20241204 | 110200 | 2426679200 | 21550 | 21400 | 21550 | 21400 | 130 |
| 564 | 20241204 | 110100 | 2423882200 | 21400 | 21550 | 21550 | 21400 | 54 |
| 565 | 20241204 | 110000 | 2422725850 | 21550 | 21400 | 21550 | 21400 | 311 |
| 566 | 20241204 | 105900 | 2416025300 | 21400 | 21400 | 21400 | 21400 | 489 |
| 567 | 20241204 | 105800 | 2405560700 | 21400 | 21350 | 21550 | 21350 | 3888 |
| 568 | 20241204 | 105700 | 2322185400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 569 | 20241204 | 105600 | 2322185400 | 21350 | 21350 | 21350 | 21350 | 113 |
| 570 | 20241204 | 105500 | 2319772850 | 21350 | 21350 | 21350 | 21350 | 710 |
| 571 | 20241204 | 105400 | 2304614350 | 21400 | 21350 | 21400 | 21350 | 67 |
| 572 | 20241204 | 105300 | 2303183050 | 21400 | 21350 | 21400 | 21350 | 162 |
| 573 | 20241204 | 105200 | 2299718150 | 21400 | 21350 | 21400 | 21350 | 211 |
| 574 | 20241204 | 105100 | 2295210250 | 21400 | 21400 | 21400 | 21350 | 404 |
| 575 | 20241204 | 105000 | 2286573050 | 21400 | 21400 | 21450 | 21400 | 378 |
| 576 | 20241204 | 104900 | 2278483800 | 21450 | 21400 | 21450 | 21400 | 172 |
| 577 | 20241204 | 104800 | 2274802750 | 21450 | 21450 | 21450 | 21400 | 36 |
| 578 | 20241204 | 104700 | 2274030800 | 21450 | 21400 | 21500 | 21400 | 179 |
| 579 | 20241204 | 104600 | 2270195250 | 21450 | 21450 | 21450 | 21450 | 104 |
| 580 | 20241204 | 104500 | 2267964450 | 21500 | 21500 | 21500 | 21500 | 55 |
| 581 | 20241204 | 104400 | 2266781950 | 21500 | 21400 | 21500 | 21350 | 1052 |
| 582 | 20241204 | 104300 | 2244268300 | 21300 | 21350 | 21350 | 21300 | 207 |
| 583 | 20241204 | 104200 | 2239849200 | 21400 | 21350 | 21400 | 21350 | 189 |
| 584 | 20241204 | 104100 | 2235806500 | 21400 | 21400 | 21400 | 21300 | 2056 |
| 585 | 20241204 | 104000 | 2191983050 | 21450 | 21500 | 21500 | 21400 | 471 |
| 586 | 20241204 | 103900 | 2181887000 | 21500 | 21500 | 21500 | 21400 | 243 |
| 587 | 20241204 | 103800 | 2176686400 | 21300 | 21450 | 21650 | 21300 | 3524 |
| 588 | 20241204 | 103700 | 2101454850 | 21350 | 21600 | 21600 | 21350 | 3084 |
| 589 | 20241204 | 103600 | 2035395850 | 21600 | 21600 | 21600 | 21600 | 312 |
| 590 | 20241204 | 103500 | 2028656650 | 21650 | 21650 | 21650 | 21650 | 53 |
| 591 | 20241204 | 103400 | 2027509200 | 21650 | 21650 | 21650 | 21650 | 11 |
| 592 | 20241204 | 103300 | 2027271050 | 21650 | 21600 | 21700 | 21600 | 76 |
| 593 | 20241204 | 103200 | 2025628250 | 21700 | 21700 | 21700 | 21700 | 5 |
| 594 | 20241204 | 103100 | 2025519750 | 21700 | 21600 | 21700 | 21600 | 37 |
| 595 | 20241204 | 103000 | 2024720350 | 21600 | 21700 | 21700 | 21600 | 49 |
| 596 | 20241204 | 102900 | 2023661850 | 21650 | 21700 | 21700 | 21650 | 831 |
| 597 | 20241204 | 102800 | 2005662350 | 21800 | 21650 | 21800 | 21650 | 203 |
| 598 | 20241204 | 102700 | 2001254000 | 21750 | 21750 | 21750 | 21750 | 15 |
| 599 | 20241204 | 102600 | 2000927750 | 21700 | 21700 | 21700 | 21700 | 123 |
| 600 | 20241204 | 102500 | 1998258650 | 21800 | 21700 | 21800 | 21700 | 39 |
| 601 | 20241204 | 102400 | 1997412250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 602 | 20241204 | 102300 | 1997412250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 603 | 20241204 | 102200 | 1997412250 | 21750 | 21800 | 21800 | 21750 | 355 |
| 604 | 20241204 | 102100 | 1989680350 | 21800 | 21750 | 21800 | 21750 | 17 |
| 605 | 20241204 | 102000 | 1989310250 | 21800 | 21800 | 21800 | 21800 | 1 |
| 606 | 20241204 | 101900 | 1989288450 | 21700 | 21750 | 21850 | 21700 | 119 |
| 607 | 20241204 | 101800 | 1986701200 | 21700 | 21700 | 21700 | 21700 | 2 |
| 608 | 20241204 | 101700 | 1986657800 | 21750 | 21700 | 21750 | 21700 | 40 |
| 609 | 20241204 | 101600 | 1985789750 | 21750 | 21750 | 21750 | 21750 | 3 |
| 610 | 20241204 | 101500 | 1985724500 | 21800 | 21800 | 21800 | 21800 | 24 |
| 611 | 20241204 | 101400 | 1985201300 | 21650 | 21750 | 21900 | 21650 | 1179 |
| 612 | 20241204 | 101300 | 1959563550 | 21800 | 21850 | 21850 | 21800 | 544 |
| 613 | 20241204 | 101200 | 1947698300 | 21900 | 21850 | 21900 | 21850 | 1085 |
| 614 | 20241204 | 101100 | 1923986900 | 21900 | 21950 | 21950 | 21900 | 279 |
| 615 | 20241204 | 101000 | 1917876650 | 21900 | 21900 | 21900 | 21900 | 1014 |
| 616 | 20241204 | 100900 | 1895670050 | 21900 | 21900 | 21900 | 21900 | 21 |
| 617 | 20241204 | 100800 | 1895210150 | 21800 | 21850 | 21900 | 21800 | 45 |
| 618 | 20241204 | 100700 | 1894228600 | 21850 | 21850 | 21850 | 21850 | 458 |
| 619 | 20241204 | 100600 | 1884221300 | 21850 | 21800 | 21850 | 21800 | 239 |
| 620 | 20241204 | 100500 | 1879001100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 621 | 20241204 | 100400 | 1878979250 | 21800 | 21850 | 21850 | 21800 | 102 |
| 622 | 20241204 | 100300 | 1876755550 | 21800 | 21800 | 21800 | 21800 | 138 |
| 623 | 20241204 | 100200 | 1873747150 | 21750 | 21800 | 21800 | 21750 | 368 |
| 624 | 20241204 | 100100 | 1865731550 | 21750 | 21700 | 21800 | 21700 | 59 |
| 625 | 20241204 | 100000 | 1864449200 | 21650 | 21650 | 21700 | 21650 | 121 |
| 626 | 20241204 | 095900 | 1861829400 | 21650 | 21650 | 21750 | 21650 | 144 |
| 627 | 20241204 | 095800 | 1858706750 | 21650 | 21750 | 21800 | 21650 | 1068 |
| 628 | 20241204 | 095700 | 1835526100 | 21700 | 21750 | 21750 | 21700 | 232 |
| 629 | 20241204 | 095600 | 1830486550 | 21750 | 21700 | 21800 | 21700 | 172 |
| 630 | 20241204 | 095500 | 1826745050 | 21700 | 21700 | 21750 | 21700 | 245 |
| 631 | 20241204 | 095400 | 1821421650 | 21700 | 21700 | 21750 | 21700 | 170 |
| 632 | 20241204 | 095300 | 1817732400 | 21700 | 21700 | 21750 | 21700 | 623 |
| 633 | 20241204 | 095200 | 1804197600 | 21750 | 21650 | 21750 | 21650 | 167 |
| 634 | 20241204 | 095100 | 1800573150 | 21650 | 21650 | 21700 | 21600 | 587 |
| 635 | 20241204 | 095000 | 1787859050 | 21650 | 21550 | 21700 | 21550 | 507 |
| 636 | 20241204 | 094900 | 1776868200 | 21550 | 21550 | 21700 | 21500 | 90 |
| 637 | 20241204 | 094800 | 1774928300 | 21500 | 21600 | 21650 | 21450 | 3221 |
| 638 | 20241204 | 094700 | 1705626250 | 21600 | 21550 | 21650 | 21550 | 1060 |
| 639 | 20241204 | 094600 | 1682679550 | 21550 | 21450 | 21650 | 21450 | 759 |
| 640 | 20241204 | 094500 | 1666296450 | 21600 | 21400 | 21600 | 21350 | 1039 |
| 641 | 20241204 | 094400 | 1643978300 | 21400 | 21400 | 21600 | 21400 | 352 |
| 642 | 20241204 | 094300 | 1636437600 | 21600 | 21500 | 21600 | 21350 | 3663 |
| 643 | 20241204 | 094200 | 1557766750 | 21500 | 21500 | 21500 | 21500 | 426 |
| 644 | 20241204 | 094100 | 1548607750 | 21500 | 21550 | 21550 | 21500 | 1643 |
| 645 | 20241204 | 094000 | 1513204050 | 21550 | 21600 | 21600 | 21550 | 382 |
| 646 | 20241204 | 093900 | 1504964950 | 21600 | 21550 | 21650 | 21550 | 802 |
| 647 | 20241204 | 093800 | 1487643700 | 21550 | 21650 | 21700 | 21550 | 1225 |
| 648 | 20241204 | 093700 | 1461185200 | 21650 | 21600 | 21750 | 21600 | 866 |
| 649 | 20241204 | 093600 | 1442401000 | 21600 | 21800 | 21850 | 21600 | 5326 |
| 650 | 20241204 | 093500 | 1326999150 | 21800 | 21850 | 21850 | 21800 | 518 |
| 651 | 20241204 | 093400 | 1315700500 | 21800 | 21900 | 22000 | 21800 | 1093 |
| 652 | 20241204 | 093300 | 1291775900 | 21900 | 21950 | 22000 | 21900 | 494 |
| 653 | 20241204 | 093200 | 1280957100 | 21900 | 21900 | 21950 | 21850 | 248 |
| 654 | 20241204 | 093100 | 1275526300 | 21900 | 21850 | 22000 | 21850 | 1392 |
| 655 | 20241204 | 093000 | 1245018300 | 21850 | 21850 | 21900 | 21850 | 530 |
| 656 | 20241204 | 092900 | 1233424350 | 21850 | 22000 | 22000 | 21850 | 1272 |
| 657 | 20241204 | 092800 | 1205540300 | 22000 | 22000 | 22050 | 22000 | 517 |
| 658 | 20241204 | 092700 | 1194166150 | 22000 | 22050 | 22050 | 22000 | 1912 |
| 659 | 20241204 | 092600 | 1152097150 | 22050 | 22150 | 22150 | 22000 | 2532 |
| 660 | 20241204 | 092500 | 1096232250 | 22100 | 22100 | 22150 | 22100 | 240 |
| 661 | 20241204 | 092400 | 1090922000 | 22100 | 22150 | 22150 | 22100 | 558 |
| 662 | 20241204 | 092300 | 1078567950 | 22150 | 22150 | 22150 | 22100 | 2197 |
| 663 | 20241204 | 092200 | 1029965150 | 22150 | 22100 | 22150 | 22100 | 1007 |
| 664 | 20241204 | 092100 | 1007709900 | 22100 | 22200 | 22200 | 22100 | 878 |
| 665 | 20241204 | 092000 | 988294800 | 22200 | 22200 | 22250 | 22000 | 2855 |
| 666 | 20241204 | 091900 | 925191650 | 22100 | 22100 | 22250 | 22050 | 1310 |
| 667 | 20241204 | 091800 | 896236200 | 22250 | 22400 | 22400 | 22050 | 5792 |
| 668 | 20241204 | 091700 | 767283600 | 22650 | 22450 | 22650 | 22450 | 849 |
| 669 | 20241204 | 091600 | 748141850 | 22500 | 22400 | 22500 | 22400 | 1647 |
| 670 | 20241204 | 091500 | 711178550 | 22450 | 22550 | 22550 | 22450 | 2591 |
| 671 | 20241204 | 091400 | 652868700 | 22600 | 22650 | 22700 | 22600 | 968 |
| 672 | 20241204 | 091300 | 630977800 | 22650 | 22650 | 22650 | 22650 | 521 |
| 673 | 20241204 | 091200 | 619177150 | 22600 | 22700 | 22700 | 22600 | 2328 |
| 674 | 20241204 | 091100 | 566483300 | 22750 | 22700 | 22800 | 22700 | 182 |
| 675 | 20241204 | 091000 | 562343800 | 22700 | 22850 | 22900 | 22700 | 9674 |
| 676 | 20241204 | 090900 | 341436000 | 22850 | 22900 | 22900 | 22850 | 4449 |
| 677 | 20241204 | 090800 | 239771300 | 22900 | 22900 | 22900 | 22850 | 1505 |
| 678 | 20241204 | 090700 | 205353100 | 22900 | 22950 | 22950 | 22900 | 344 |
| 679 | 20241204 | 090600 | 197458900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 680 | 20241204 | 090500 | 197458900 | 22950 | 22800 | 23000 | 22800 | 1254 |
| 681 | 20241204 | 090400 | 168707100 | 22800 | 22850 | 22900 | 22800 | 1363 |
| 682 | 20241204 | 090300 | 137606950 | 22800 | 22800 | 22850 | 22800 | 537 |
| 683 | 20241204 | 090200 | 125363300 | 22800 | 22850 | 22950 | 22800 | 1439 |
| 684 | 20241204 | 090100 | 92390850 | 22750 | 22750 | 22850 | 22750 | 2455 |
| 685 | 20241204 | 090000 | 36422850 | 22750 | 22800 | 22800 | 22750 | 1595 |