37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 203200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 3 | 20241204 | 203100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20241204 | 203000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20241204 | 202900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20241204 | 202800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20241204 | 202700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20241204 | 202600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20241204 | 202500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20241204 | 202400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20241204 | 202300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20241204 | 202200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20241204 | 202100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20241204 | 202000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20241204 | 201900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20241204 | 201800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20241204 | 201700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20241204 | 201600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20241204 | 201500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20241204 | 201400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20241204 | 201300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20241204 | 201200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20241204 | 201100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20241204 | 201000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20241204 | 200900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20241204 | 200800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20241204 | 200700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20241204 | 200600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20241204 | 200500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20241204 | 200400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20241204 | 200300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20241204 | 200200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 33 | 20241204 | 200100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20241204 | 200000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20241204 | 195900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20241204 | 195800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20241204 | 195700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20241204 | 195600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20241204 | 195500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20241204 | 195400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20241204 | 195300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20241204 | 195200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20241204 | 195100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20241204 | 195000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20241204 | 194900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20241204 | 194800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20241204 | 194700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20241204 | 194600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20241204 | 194500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20241204 | 194400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20241204 | 194300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20241204 | 194200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20241204 | 194100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20241204 | 194000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20241204 | 193900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20241204 | 193800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20241204 | 193700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20241204 | 193600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20241204 | 193500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20241204 | 193400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20241204 | 193300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20241204 | 193200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 63 | 20241204 | 193100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20241204 | 193000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20241204 | 192900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20241204 | 192800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20241204 | 192700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20241204 | 192600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20241204 | 192500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20241204 | 192400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20241204 | 192300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20241204 | 192200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20241204 | 192100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20241204 | 192000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20241204 | 191900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20241204 | 191800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20241204 | 191700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20241204 | 191600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20241204 | 191500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20241204 | 191400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20241204 | 191300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20241204 | 191200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20241204 | 191100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20241204 | 191000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20241204 | 190900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20241204 | 190800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20241204 | 190700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20241204 | 190600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20241204 | 190500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20241204 | 190400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20241204 | 190300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20241204 | 190200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 93 | 20241204 | 190100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20241204 | 190000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20241204 | 185900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20241204 | 185800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20241204 | 185700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20241204 | 185600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20241204 | 185500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20241204 | 185400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20241204 | 185300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20241204 | 185200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20241204 | 185100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20241204 | 185000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20241204 | 184900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20241204 | 184800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20241204 | 184700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20241204 | 184600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20241204 | 184500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20241204 | 184400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20241204 | 184300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20241204 | 184200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20241204 | 184100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20241204 | 184000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20241204 | 183900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20241204 | 183800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20241204 | 183700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20241204 | 183600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20241204 | 183500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20241204 | 183400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20241204 | 183300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20241204 | 183200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 123 | 20241204 | 183100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20241204 | 183000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20241204 | 182900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20241204 | 182800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20241204 | 182700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20241204 | 182600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20241204 | 182500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20241204 | 182400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20241204 | 182300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20241204 | 182200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20241204 | 182100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20241204 | 182000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20241204 | 181900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20241204 | 181800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20241204 | 181700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20241204 | 181600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20241204 | 181500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20241204 | 181400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20241204 | 181300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20241204 | 181200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20241204 | 181100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20241204 | 181000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20241204 | 180900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20241204 | 180800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20241204 | 180700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20241204 | 180600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20241204 | 180500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20241204 | 180400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20241204 | 180300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20241204 | 180200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 153 | 20241204 | 180100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20241204 | 180000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20241204 | 175900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20241204 | 175800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20241204 | 175700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20241204 | 175600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20241204 | 175500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20241204 | 175400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20241204 | 175300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20241204 | 175200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20241204 | 175100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20241204 | 175000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20241204 | 174900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20241204 | 174800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20241204 | 174700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20241204 | 174600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20241204 | 174500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20241204 | 174400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20241204 | 174300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20241204 | 174200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20241204 | 174100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20241204 | 174000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20241204 | 173900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20241204 | 173800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20241204 | 173700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20241204 | 173600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20241204 | 173500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20241204 | 173400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20241204 | 173300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20241204 | 173200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 183 | 20241204 | 173100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20241204 | 173000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20241204 | 172900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20241204 | 172800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20241204 | 172700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20241204 | 172600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20241204 | 172500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20241204 | 172400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20241204 | 172300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20241204 | 172200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20241204 | 172100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20241204 | 172000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20241204 | 171900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20241204 | 171800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20241204 | 171700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20241204 | 171600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20241204 | 171500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20241204 | 171400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20241204 | 171300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20241204 | 171200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20241204 | 171100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20241204 | 171000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20241204 | 170900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20241204 | 170800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20241204 | 170700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20241204 | 170600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20241204 | 170500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20241204 | 170400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20241204 | 170300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20241204 | 170200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 213 | 20241204 | 170100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20241204 | 170000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20241204 | 165900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20241204 | 165800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20241204 | 165700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20241204 | 165600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20241204 | 165500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20241204 | 165400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20241204 | 165300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20241204 | 165200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20241204 | 165100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20241204 | 165000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20241204 | 164900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20241204 | 164800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20241204 | 164700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20241204 | 164600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20241204 | 164500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 230 | 20241204 | 164400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 231 | 20241204 | 164300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 232 | 20241204 | 164200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 233 | 20241204 | 164100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 234 | 20241204 | 164000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 235 | 20241204 | 163900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 236 | 20241204 | 163800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 237 | 20241204 | 163700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 238 | 20241204 | 163600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 239 | 20241204 | 163500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 240 | 20241204 | 163400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 241 | 20241204 | 163300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 242 | 20241204 | 163200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 243 | 20241204 | 163100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 244 | 20241204 | 163000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 245 | 20241204 | 162900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 246 | 20241204 | 162800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 247 | 20241204 | 162700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 248 | 20241204 | 162600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 249 | 20241204 | 162500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 250 | 20241204 | 162400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 251 | 20241204 | 162300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 252 | 20241204 | 162200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 253 | 20241204 | 162100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 254 | 20241204 | 162000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 255 | 20241204 | 161900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 256 | 20241204 | 161800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 257 | 20241204 | 161700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 258 | 20241204 | 161600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 259 | 20241204 | 161500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 260 | 20241204 | 161400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 261 | 20241204 | 161300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 262 | 20241204 | 161200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 263 | 20241204 | 161100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 264 | 20241204 | 161000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 265 | 20241204 | 160900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 266 | 20241204 | 160800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 267 | 20241204 | 160700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 268 | 20241204 | 160600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 269 | 20241204 | 160500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 270 | 20241204 | 160400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 271 | 20241204 | 160300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 272 | 20241204 | 160200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 273 | 20241204 | 160100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 274 | 20241204 | 160000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 275 | 20241204 | 155900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 276 | 20241204 | 155800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 277 | 20241204 | 155700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 278 | 20241204 | 155600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 279 | 20241204 | 155500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 280 | 20241204 | 155400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 281 | 20241204 | 155300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 282 | 20241204 | 155200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 283 | 20241204 | 155100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 284 | 20241204 | 155000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 285 | 20241204 | 154900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 286 | 20241204 | 154800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 287 | 20241204 | 154700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 288 | 20241204 | 154600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 289 | 20241204 | 154500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 290 | 20241204 | 154400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 291 | 20241204 | 154300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 292 | 20241204 | 154200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 293 | 20241204 | 154100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 294 | 20241204 | 154000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 295 | 20241204 | 153900 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 296 | 20241204 | 153800 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 297 | 20241204 | 153700 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 298 | 20241204 | 153600 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 299 | 20241204 | 153500 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 300 | 20241204 | 153400 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 301 | 20241204 | 153300 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 302 | 20241204 | 153200 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 303 | 20241204 | 153100 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 304 | 20241204 | 153000 | 15237281850 | 38600 | 38600 | 38600 | 38600 | 46409 |
| 305 | 20241204 | 152900 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 306 | 20241204 | 152800 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 307 | 20241204 | 152700 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 308 | 20241204 | 152600 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 309 | 20241204 | 152500 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 310 | 20241204 | 152400 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 311 | 20241204 | 152300 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 312 | 20241204 | 152200 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 313 | 20241204 | 152100 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 314 | 20241204 | 152000 | 13445894450 | 38750 | 38750 | 38750 | 38750 | 0 |
| 315 | 20241204 | 151900 | 13445894450 | 38750 | 38850 | 38900 | 38750 | 1527 |
| 316 | 20241204 | 151800 | 13386624750 | 38900 | 38900 | 38950 | 38800 | 1404 |
| 317 | 20241204 | 151700 | 13332019050 | 38900 | 38950 | 38950 | 38800 | 3137 |
| 318 | 20241204 | 151600 | 13210092150 | 38950 | 38900 | 38950 | 38850 | 3742 |
| 319 | 20241204 | 151500 | 13064612950 | 38900 | 38850 | 38950 | 38850 | 2837 |
| 320 | 20241204 | 151400 | 12954293900 | 38900 | 38900 | 38950 | 38850 | 3540 |
| 321 | 20241204 | 151300 | 12816604850 | 38900 | 38900 | 38950 | 38850 | 1954 |
| 322 | 20241204 | 151200 | 12740601750 | 38850 | 38950 | 38950 | 38850 | 1745 |
| 323 | 20241204 | 151100 | 12672730850 | 38850 | 38850 | 38950 | 38800 | 4042 |
| 324 | 20241204 | 151000 | 12515553200 | 38800 | 38800 | 38900 | 38800 | 3404 |
| 325 | 20241204 | 150900 | 12383327000 | 38850 | 38800 | 38900 | 38800 | 1262 |
| 326 | 20241204 | 150800 | 12334312650 | 38850 | 38850 | 38900 | 38800 | 3133 |
| 327 | 20241204 | 150700 | 12212622800 | 38850 | 38850 | 38850 | 38800 | 1415 |
| 328 | 20241204 | 150600 | 12157677500 | 38850 | 38850 | 38900 | 38800 | 4321 |
| 329 | 20241204 | 150500 | 11989861400 | 38850 | 38750 | 38850 | 38750 | 2074 |
| 330 | 20241204 | 150400 | 11909349800 | 38800 | 38750 | 38800 | 38700 | 1590 |
| 331 | 20241204 | 150300 | 11847704850 | 38750 | 38800 | 38800 | 38700 | 3545 |
| 332 | 20241204 | 150200 | 11710335150 | 38750 | 38800 | 38850 | 38750 | 2594 |
| 333 | 20241204 | 150100 | 11609728000 | 38800 | 38800 | 38800 | 38750 | 1384 |
| 334 | 20241204 | 150000 | 11556044450 | 38750 | 38750 | 38800 | 38700 | 2486 |
| 335 | 20241204 | 145900 | 11459730550 | 38700 | 38750 | 38750 | 38700 | 3414 |
| 336 | 20241204 | 145800 | 11327467300 | 38750 | 38700 | 38750 | 38650 | 823 |
| 337 | 20241204 | 145700 | 11295613650 | 38700 | 38750 | 38750 | 38650 | 4645 |
| 338 | 20241204 | 145600 | 11115830650 | 38750 | 38700 | 38750 | 38650 | 1883 |
| 339 | 20241204 | 145500 | 11042938050 | 38700 | 38600 | 38700 | 38600 | 1463 |
| 340 | 20241204 | 145400 | 10986421500 | 38650 | 38600 | 38700 | 38600 | 2988 |
| 341 | 20241204 | 145300 | 10870940850 | 38600 | 38600 | 38600 | 38550 | 1182 |
| 342 | 20241204 | 145200 | 10825326400 | 38600 | 38600 | 38650 | 38550 | 2241 |
| 343 | 20241204 | 145100 | 10738854950 | 38600 | 38600 | 38600 | 38550 | 1333 |
| 344 | 20241204 | 145000 | 10687442200 | 38600 | 38550 | 38600 | 38450 | 3610 |
| 345 | 20241204 | 144900 | 10548240300 | 38500 | 38550 | 38600 | 38450 | 1365 |
| 346 | 20241204 | 144800 | 10495649450 | 38550 | 38550 | 38600 | 38350 | 2531 |
| 347 | 20241204 | 144700 | 10398349000 | 38400 | 38550 | 38600 | 38400 | 10059 |
| 348 | 20241204 | 144600 | 10011625350 | 38600 | 38550 | 38600 | 38500 | 1245 |
| 349 | 20241204 | 144500 | 9963583050 | 38550 | 38600 | 38600 | 38450 | 1959 |
| 350 | 20241204 | 144400 | 9888046200 | 38550 | 38500 | 38550 | 38450 | 582 |
| 351 | 20241204 | 144300 | 9865617550 | 38500 | 38450 | 38500 | 38400 | 716 |
| 352 | 20241204 | 144200 | 9838087250 | 38400 | 38500 | 38550 | 38350 | 4312 |
| 353 | 20241204 | 144100 | 9672255900 | 38500 | 38450 | 38500 | 38400 | 938 |
| 354 | 20241204 | 144000 | 9636170750 | 38450 | 38400 | 38450 | 38400 | 926 |
| 355 | 20241204 | 143900 | 9600595400 | 38400 | 38450 | 38450 | 38350 | 1820 |
| 356 | 20241204 | 143800 | 9530729500 | 38400 | 38400 | 38450 | 38350 | 791 |
| 357 | 20241204 | 143700 | 9500359950 | 38400 | 38350 | 38400 | 38300 | 1494 |
| 358 | 20241204 | 143600 | 9443059350 | 38350 | 38300 | 38400 | 38300 | 2550 |
| 359 | 20241204 | 143500 | 9345306850 | 38350 | 38300 | 38400 | 38300 | 4486 |
| 360 | 20241204 | 143400 | 9173434750 | 38300 | 38300 | 38300 | 38250 | 486 |
| 361 | 20241204 | 143300 | 9154823600 | 38300 | 38300 | 38300 | 38250 | 1383 |
| 362 | 20241204 | 143200 | 9101915300 | 38300 | 38250 | 38300 | 38200 | 954 |
| 363 | 20241204 | 143100 | 9065419200 | 38200 | 38300 | 38300 | 38200 | 3163 |
| 364 | 20241204 | 143000 | 8944450100 | 38300 | 38250 | 38300 | 38200 | 838 |
| 365 | 20241204 | 142900 | 8912392700 | 38250 | 38250 | 38250 | 38200 | 622 |
| 366 | 20241204 | 142800 | 8888602950 | 38250 | 38200 | 38250 | 38200 | 2423 |
| 367 | 20241204 | 142700 | 8795977150 | 38200 | 38150 | 38200 | 38100 | 2050 |
| 368 | 20241204 | 142600 | 8717723000 | 38150 | 38150 | 38150 | 38100 | 1650 |
| 369 | 20241204 | 142500 | 8654824800 | 38100 | 38200 | 38200 | 38100 | 1133 |
| 370 | 20241204 | 142400 | 8611608150 | 38200 | 38200 | 38200 | 38100 | 2820 |
| 371 | 20241204 | 142300 | 8504044100 | 38200 | 38150 | 38200 | 38100 | 1068 |
| 372 | 20241204 | 142200 | 8463296650 | 38150 | 38150 | 38150 | 38100 | 873 |
| 373 | 20241204 | 142100 | 8430024450 | 38150 | 38100 | 38150 | 38050 | 1045 |
| 374 | 20241204 | 142000 | 8390205700 | 38100 | 38050 | 38100 | 38050 | 383 |
| 375 | 20241204 | 141900 | 8375616800 | 38100 | 38100 | 38100 | 38000 | 1782 |
| 376 | 20241204 | 141800 | 8307797700 | 38100 | 38000 | 38100 | 37950 | 4516 |
| 377 | 20241204 | 141700 | 8136152050 | 38000 | 37950 | 38000 | 37900 | 2645 |
| 378 | 20241204 | 141600 | 8035756000 | 37950 | 37950 | 37950 | 37850 | 1471 |
| 379 | 20241204 | 141500 | 7979985600 | 37950 | 37950 | 37950 | 37900 | 622 |
| 380 | 20241204 | 141400 | 7956380750 | 37950 | 37900 | 37950 | 37900 | 491 |
| 381 | 20241204 | 141300 | 7937749200 | 37950 | 37950 | 37950 | 37900 | 649 |
| 382 | 20241204 | 141200 | 7913120400 | 37950 | 37800 | 37950 | 37750 | 3910 |
| 383 | 20241204 | 141100 | 7765159600 | 37800 | 37800 | 37800 | 37750 | 239 |
| 384 | 20241204 | 141000 | 7756125850 | 37800 | 37800 | 37800 | 37750 | 656 |
| 385 | 20241204 | 140900 | 7731330300 | 37800 | 37800 | 37800 | 37750 | 186 |
| 386 | 20241204 | 140800 | 7724300000 | 37800 | 37800 | 37800 | 37750 | 615 |
| 387 | 20241204 | 140700 | 7701058700 | 37800 | 37750 | 37800 | 37750 | 142 |
| 388 | 20241204 | 140600 | 7695693950 | 37800 | 37700 | 37800 | 37700 | 591 |
| 389 | 20241204 | 140500 | 7673381200 | 37700 | 37750 | 37750 | 37700 | 376 |
| 390 | 20241204 | 140400 | 7659201350 | 37750 | 37700 | 37750 | 37700 | 182 |
| 391 | 20241204 | 140300 | 7652331800 | 37700 | 37800 | 37800 | 37650 | 2698 |
| 392 | 20241204 | 140200 | 7550550250 | 37800 | 37750 | 37800 | 37750 | 150 |
| 393 | 20241204 | 140100 | 7544880750 | 37800 | 37800 | 37800 | 37750 | 97 |
| 394 | 20241204 | 140000 | 7541216400 | 37800 | 37800 | 37800 | 37750 | 457 |
| 395 | 20241204 | 135900 | 7523960850 | 37800 | 37750 | 37800 | 37750 | 154 |
| 396 | 20241204 | 135800 | 7518141250 | 37800 | 37800 | 37800 | 37750 | 165 |
| 397 | 20241204 | 135700 | 7511905900 | 37800 | 37800 | 37800 | 37750 | 123 |
| 398 | 20241204 | 135600 | 7507259500 | 37800 | 37800 | 37800 | 37750 | 353 |
| 399 | 20241204 | 135500 | 7493918850 | 37800 | 37750 | 37800 | 37750 | 261 |
| 400 | 20241204 | 135400 | 7484062650 | 37750 | 37800 | 37800 | 37750 | 8 |
| 401 | 20241204 | 135300 | 7483760450 | 37800 | 37750 | 37800 | 37750 | 46 |
| 402 | 20241204 | 135200 | 7482022050 | 37800 | 37800 | 37800 | 37750 | 297 |
| 403 | 20241204 | 135100 | 7470805900 | 37800 | 37750 | 37800 | 37750 | 428 |
| 404 | 20241204 | 135000 | 7454644500 | 37800 | 37800 | 37850 | 37750 | 557 |
| 405 | 20241204 | 134900 | 7433594600 | 37800 | 37850 | 37850 | 37800 | 534 |
| 406 | 20241204 | 134800 | 7413407650 | 37850 | 37850 | 37850 | 37800 | 58 |
| 407 | 20241204 | 134700 | 7411212650 | 37850 | 37850 | 37850 | 37800 | 63 |
| 408 | 20241204 | 134600 | 7408829900 | 37850 | 37900 | 37900 | 37800 | 1564 |
| 409 | 20241204 | 134500 | 7349582950 | 37850 | 37850 | 37900 | 37850 | 1034 |
| 410 | 20241204 | 134400 | 7310437150 | 37900 | 37900 | 37900 | 37850 | 135 |
| 411 | 20241204 | 134300 | 7305325750 | 37850 | 37900 | 37900 | 37850 | 57 |
| 412 | 20241204 | 134200 | 7303168050 | 37900 | 37900 | 37900 | 37850 | 120 |
| 413 | 20241204 | 134100 | 7298620250 | 37850 | 37850 | 37900 | 37850 | 112 |
| 414 | 20241204 | 134000 | 7294380750 | 37850 | 37900 | 37900 | 37850 | 877 |
| 415 | 20241204 | 133900 | 7261184150 | 37900 | 37900 | 37900 | 37850 | 87 |
| 416 | 20241204 | 133800 | 7257889750 | 37900 | 37900 | 37900 | 37850 | 42 |
| 417 | 20241204 | 133700 | 7256298000 | 37900 | 37900 | 37900 | 37850 | 31 |
| 418 | 20241204 | 133600 | 7255123400 | 37850 | 37850 | 37900 | 37750 | 2103 |
| 419 | 20241204 | 133500 | 7175537750 | 37900 | 37900 | 37900 | 37850 | 197 |
| 420 | 20241204 | 133400 | 7168080700 | 37900 | 37900 | 37900 | 37850 | 56 |
| 421 | 20241204 | 133300 | 7165958550 | 37850 | 37850 | 37900 | 37850 | 48 |
| 422 | 20241204 | 133200 | 7164141700 | 37850 | 37850 | 37900 | 37800 | 468 |
| 423 | 20241204 | 133100 | 7146426700 | 37850 | 37850 | 37900 | 37800 | 870 |
| 424 | 20241204 | 133000 | 7113501250 | 37900 | 37850 | 37900 | 37800 | 909 |
| 425 | 20241204 | 132900 | 7079112650 | 37800 | 37850 | 37850 | 37800 | 61 |
| 426 | 20241204 | 132800 | 7076805800 | 37850 | 37800 | 37850 | 37800 | 51 |
| 427 | 20241204 | 132700 | 7074875600 | 37800 | 37800 | 37850 | 37800 | 316 |
| 428 | 20241204 | 132600 | 7062930450 | 37800 | 37900 | 37900 | 37750 | 303 |
| 429 | 20241204 | 132500 | 7051477750 | 37750 | 37900 | 37900 | 37750 | 779 |
| 430 | 20241204 | 132400 | 7022018350 | 37900 | 37850 | 37900 | 37850 | 212 |
| 431 | 20241204 | 132300 | 7013992450 | 37850 | 37800 | 37900 | 37800 | 129 |
| 432 | 20241204 | 132200 | 7009111600 | 37900 | 37850 | 37950 | 37800 | 711 |
| 433 | 20241204 | 132100 | 6982200750 | 37900 | 37900 | 37900 | 37850 | 260 |
| 434 | 20241204 | 132000 | 6972348850 | 37900 | 37950 | 37950 | 37850 | 39 |
| 435 | 20241204 | 131900 | 6970870650 | 37850 | 37950 | 37950 | 37850 | 2103 |
| 436 | 20241204 | 131800 | 6891179950 | 37950 | 37950 | 37950 | 37900 | 80 |
| 437 | 20241204 | 131700 | 6888144400 | 37900 | 37950 | 37950 | 37900 | 194 |
| 438 | 20241204 | 131600 | 6880789500 | 37950 | 37950 | 37950 | 37900 | 148 |
| 439 | 20241204 | 131500 | 6875174850 | 37900 | 37950 | 37950 | 37900 | 38 |
| 440 | 20241204 | 131400 | 6873733650 | 37950 | 37950 | 37950 | 37900 | 10 |
| 441 | 20241204 | 131300 | 6873354200 | 37900 | 37900 | 37950 | 37900 | 556 |
| 442 | 20241204 | 131200 | 6852281750 | 37950 | 38000 | 38000 | 37900 | 1158 |
| 443 | 20241204 | 131100 | 6808350850 | 38000 | 37950 | 38000 | 37950 | 51 |
| 444 | 20241204 | 131000 | 6806413950 | 38000 | 37950 | 38000 | 37950 | 17 |
| 445 | 20241204 | 130900 | 6805768500 | 37950 | 37950 | 38000 | 37950 | 65 |
| 446 | 20241204 | 130800 | 6803301550 | 38000 | 38000 | 38000 | 37950 | 1204 |
| 447 | 20241204 | 130700 | 6757606650 | 38000 | 38000 | 38000 | 37950 | 401 |
| 448 | 20241204 | 130600 | 6742387250 | 37950 | 37950 | 38000 | 37950 | 411 |
| 449 | 20241204 | 130500 | 6726774400 | 37950 | 37950 | 37950 | 37900 | 1183 |
| 450 | 20241204 | 130400 | 6681884100 | 37950 | 37950 | 37950 | 37900 | 78 |
| 451 | 20241204 | 130300 | 6678924300 | 37950 | 37900 | 37950 | 37900 | 129 |
| 452 | 20241204 | 130200 | 6674028950 | 37950 | 37950 | 37950 | 37900 | 167 |
| 453 | 20241204 | 130100 | 6667695850 | 37950 | 37950 | 37950 | 37900 | 140 |
| 454 | 20241204 | 130000 | 6662383200 | 37950 | 37900 | 37950 | 37900 | 83 |
| 455 | 20241204 | 125900 | 6659233750 | 37900 | 37950 | 37950 | 37900 | 43 |
| 456 | 20241204 | 125800 | 6657603800 | 37950 | 37900 | 37950 | 37900 | 92 |
| 457 | 20241204 | 125700 | 6654112600 | 37950 | 37950 | 37950 | 37900 | 27 |
| 458 | 20241204 | 125600 | 6653088250 | 37950 | 37900 | 37950 | 37900 | 141 |
| 459 | 20241204 | 125500 | 6647741950 | 37950 | 38000 | 38000 | 37900 | 72 |
| 460 | 20241204 | 125400 | 6645009650 | 37950 | 37900 | 38000 | 37900 | 1223 |
| 461 | 20241204 | 125300 | 6598620250 | 38000 | 37900 | 38000 | 37900 | 325 |
| 462 | 20241204 | 125200 | 6586285900 | 37950 | 38000 | 38000 | 37900 | 710 |
| 463 | 20241204 | 125100 | 6559330750 | 38000 | 37950 | 38000 | 37900 | 141 |
| 464 | 20241204 | 125000 | 6553978500 | 37950 | 37850 | 37950 | 37850 | 3242 |
| 465 | 20241204 | 124900 | 6431081200 | 37900 | 37900 | 37900 | 37850 | 137 |
| 466 | 20241204 | 124800 | 6425889100 | 37900 | 37850 | 37900 | 37850 | 203 |
| 467 | 20241204 | 124700 | 6418198750 | 37900 | 37800 | 37900 | 37800 | 1699 |
| 468 | 20241204 | 124600 | 6353892300 | 37850 | 37850 | 37850 | 37800 | 458 |
| 469 | 20241204 | 124500 | 6336573700 | 37850 | 37850 | 37850 | 37800 | 70 |
| 470 | 20241204 | 124400 | 6333926000 | 37800 | 37850 | 37850 | 37800 | 111 |
| 471 | 20241204 | 124300 | 6329728500 | 37800 | 37850 | 37850 | 37800 | 60 |
| 472 | 20241204 | 124200 | 6327460050 | 37800 | 37850 | 37850 | 37800 | 59 |
| 473 | 20241204 | 124100 | 6325229700 | 37850 | 37850 | 37850 | 37800 | 285 |
| 474 | 20241204 | 124000 | 6314455100 | 37800 | 37800 | 37850 | 37800 | 201 |
| 475 | 20241204 | 123900 | 6306855400 | 37800 | 37800 | 37850 | 37800 | 53 |
| 476 | 20241204 | 123800 | 6304851900 | 37800 | 37800 | 37850 | 37800 | 201 |
| 477 | 20241204 | 123700 | 6297253800 | 37800 | 37800 | 37850 | 37800 | 759 |
| 478 | 20241204 | 123600 | 6268562300 | 37800 | 37850 | 37850 | 37800 | 62 |
| 479 | 20241204 | 123500 | 6266215700 | 37850 | 37850 | 37850 | 37800 | 227 |
| 480 | 20241204 | 123400 | 6257634250 | 37850 | 37800 | 37850 | 37800 | 83 |
| 481 | 20241204 | 123300 | 6254494850 | 37850 | 37800 | 37850 | 37800 | 176 |
| 482 | 20241204 | 123200 | 6247841100 | 37800 | 37850 | 37850 | 37800 | 519 |
| 483 | 20241204 | 123100 | 6228220350 | 37850 | 37850 | 37850 | 37850 | 23 |
| 484 | 20241204 | 123000 | 6227349800 | 37850 | 37850 | 37900 | 37850 | 69 |
| 485 | 20241204 | 122900 | 6224737400 | 37900 | 37850 | 37900 | 37800 | 186 |
| 486 | 20241204 | 122800 | 6217697500 | 37850 | 37800 | 37850 | 37800 | 38 |
| 487 | 20241204 | 122700 | 6216259500 | 37850 | 37850 | 37900 | 37800 | 1244 |
| 488 | 20241204 | 122600 | 6169185900 | 37900 | 37900 | 37900 | 37850 | 336 |
| 489 | 20241204 | 122500 | 6156453650 | 37950 | 37950 | 37950 | 37850 | 890 |
| 490 | 20241204 | 122400 | 6122724350 | 37950 | 37950 | 37950 | 37900 | 37 |
| 491 | 20241204 | 122300 | 6121320350 | 37950 | 37900 | 37950 | 37900 | 84 |
| 492 | 20241204 | 122200 | 6118132900 | 37900 | 37850 | 37950 | 37850 | 166 |
| 493 | 20241204 | 122100 | 6111840950 | 37900 | 37900 | 37900 | 37850 | 5523 |
| 494 | 20241204 | 122000 | 5902576100 | 37900 | 37850 | 37900 | 37850 | 109 |
| 495 | 20241204 | 121900 | 5898447850 | 37900 | 37900 | 37900 | 37850 | 10 |
| 496 | 20241204 | 121800 | 5898068900 | 37900 | 37850 | 37900 | 37850 | 33 |
| 497 | 20241204 | 121700 | 5896818900 | 37900 | 37950 | 37950 | 37850 | 1706 |
| 498 | 20241204 | 121600 | 5832202650 | 37950 | 37950 | 37950 | 37900 | 63 |
| 499 | 20241204 | 121500 | 5829812150 | 37950 | 37950 | 37950 | 37900 | 45 |
| 500 | 20241204 | 121400 | 5828104600 | 37950 | 37900 | 37950 | 37900 | 130 |
| 501 | 20241204 | 121300 | 5823176650 | 37950 | 37950 | 37950 | 37900 | 58 |
| 502 | 20241204 | 121200 | 5820977600 | 37950 | 37950 | 37950 | 37900 | 93 |
| 503 | 20241204 | 121100 | 5817450250 | 37950 | 37950 | 37950 | 37900 | 102 |
| 504 | 20241204 | 121000 | 5813582500 | 37950 | 37950 | 37950 | 37900 | 32 |
| 505 | 20241204 | 120900 | 5812368250 | 37900 | 37950 | 37950 | 37900 | 325 |
| 506 | 20241204 | 120800 | 5800050250 | 37950 | 37950 | 37950 | 37900 | 335 |
| 507 | 20241204 | 120700 | 5787351650 | 37950 | 37900 | 37950 | 37900 | 772 |
| 508 | 20241204 | 120600 | 5758075200 | 37950 | 37950 | 37950 | 37900 | 67 |
| 509 | 20241204 | 120500 | 5755535400 | 37950 | 37900 | 37950 | 37900 | 284 |
| 510 | 20241204 | 120400 | 5744768350 | 37900 | 38000 | 38000 | 37900 | 890 |
| 511 | 20241204 | 120300 | 5710997550 | 38000 | 37900 | 38000 | 37900 | 388 |
| 512 | 20241204 | 120200 | 5696272250 | 37900 | 38000 | 38000 | 37850 | 2482 |
| 513 | 20241204 | 120100 | 5602098050 | 38000 | 37950 | 38000 | 37900 | 233 |
| 514 | 20241204 | 120000 | 5593254650 | 37950 | 37950 | 37950 | 37900 | 309 |
| 515 | 20241204 | 115900 | 5581528500 | 37950 | 37950 | 37950 | 37900 | 135 |
| 516 | 20241204 | 115800 | 5576409500 | 37900 | 37950 | 37950 | 37900 | 101 |
| 517 | 20241204 | 115700 | 5572576750 | 37900 | 37900 | 37950 | 37900 | 313 |
| 518 | 20241204 | 115600 | 5560714000 | 37900 | 37900 | 37900 | 37850 | 401 |
| 519 | 20241204 | 115500 | 5545519500 | 37900 | 37850 | 37900 | 37850 | 215 |
| 520 | 20241204 | 115400 | 5537371500 | 37900 | 37850 | 37900 | 37850 | 115 |
| 521 | 20241204 | 115300 | 5533017450 | 37850 | 37900 | 37900 | 37850 | 243 |
| 522 | 20241204 | 115200 | 5523812800 | 37900 | 37850 | 37900 | 37850 | 79 |
| 523 | 20241204 | 115100 | 5520819200 | 37900 | 37850 | 37900 | 37850 | 48 |
| 524 | 20241204 | 115000 | 5519000300 | 37850 | 37850 | 37900 | 37850 | 216 |
| 525 | 20241204 | 114900 | 5510824150 | 37850 | 37850 | 37850 | 37800 | 231 |
| 526 | 20241204 | 114800 | 5502080850 | 37800 | 37800 | 37850 | 37800 | 203 |
| 527 | 20241204 | 114700 | 5494404650 | 37800 | 37750 | 37800 | 37700 | 3830 |
| 528 | 20241204 | 114600 | 5349797500 | 37750 | 37700 | 37750 | 37700 | 143 |
| 529 | 20241204 | 114500 | 5344405000 | 37750 | 37750 | 37750 | 37700 | 933 |
| 530 | 20241204 | 114400 | 5309190200 | 37750 | 37750 | 37800 | 37750 | 104 |
| 531 | 20241204 | 114300 | 5305261450 | 37750 | 37800 | 37800 | 37750 | 47 |
| 532 | 20241204 | 114200 | 5303486900 | 37800 | 37750 | 37800 | 37750 | 10 |
| 533 | 20241204 | 114100 | 5303109050 | 37750 | 37800 | 37800 | 37750 | 34 |
| 534 | 20241204 | 114000 | 5301824300 | 37750 | 37700 | 37800 | 37650 | 6719 |
| 535 | 20241204 | 113900 | 5048492050 | 37700 | 37650 | 37700 | 37650 | 74 |
| 536 | 20241204 | 113800 | 5045702600 | 37700 | 37700 | 37700 | 37650 | 650 |
| 537 | 20241204 | 113700 | 5021222600 | 37650 | 37750 | 37750 | 37650 | 1297 |
| 538 | 20241204 | 113600 | 4972325500 | 37750 | 37750 | 37750 | 37700 | 96 |
| 539 | 20241204 | 113500 | 4968702200 | 37700 | 37750 | 37750 | 37700 | 41 |
| 540 | 20241204 | 113400 | 4967155050 | 37750 | 37700 | 37750 | 37700 | 36 |
| 541 | 20241204 | 113300 | 4965796900 | 37700 | 37750 | 37750 | 37700 | 85 |
| 542 | 20241204 | 113200 | 4962590800 | 37750 | 37700 | 37750 | 37650 | 594 |
| 543 | 20241204 | 113100 | 4940195250 | 37700 | 37700 | 37700 | 37650 | 62 |
| 544 | 20241204 | 113000 | 4937858600 | 37700 | 37700 | 37700 | 37650 | 310 |
| 545 | 20241204 | 112900 | 4926179200 | 37650 | 37700 | 37700 | 37650 | 143 |
| 546 | 20241204 | 112800 | 4920790000 | 37700 | 37650 | 37700 | 37650 | 49 |
| 547 | 20241204 | 112700 | 4918942950 | 37700 | 37750 | 37750 | 37650 | 1385 |
| 548 | 20241204 | 112600 | 4866734600 | 37750 | 37750 | 37750 | 37700 | 546 |
| 549 | 20241204 | 112500 | 4846146950 | 37750 | 37750 | 37750 | 37700 | 62 |
| 550 | 20241204 | 112400 | 4843807000 | 37750 | 37700 | 37750 | 37700 | 308 |
| 551 | 20241204 | 112300 | 4832192950 | 37700 | 37750 | 37750 | 37700 | 45 |
| 552 | 20241204 | 112200 | 4830494450 | 37750 | 37750 | 37750 | 37700 | 115 |
| 553 | 20241204 | 112100 | 4826153300 | 37750 | 37750 | 37750 | 37700 | 289 |
| 554 | 20241204 | 112000 | 4815257000 | 37700 | 37750 | 37750 | 37700 | 141 |
| 555 | 20241204 | 111900 | 4809934350 | 37700 | 37750 | 37750 | 37700 | 263 |
| 556 | 20241204 | 111800 | 4800018700 | 37700 | 37750 | 37750 | 37700 | 102 |
| 557 | 20241204 | 111700 | 4796170650 | 37750 | 37700 | 37750 | 37700 | 48 |
| 558 | 20241204 | 111600 | 4794359550 | 37700 | 37700 | 37750 | 37700 | 87 |
| 559 | 20241204 | 111500 | 4791076450 | 37750 | 37700 | 37750 | 37700 | 129 |
| 560 | 20241204 | 111400 | 4786210800 | 37750 | 37700 | 37750 | 37700 | 43 |
| 561 | 20241204 | 111300 | 4784588650 | 37700 | 37700 | 37750 | 37700 | 101 |
| 562 | 20241204 | 111200 | 4780780400 | 37750 | 37700 | 37750 | 37700 | 170 |
| 563 | 20241204 | 111100 | 4774363600 | 37700 | 37700 | 37750 | 37700 | 340 |
| 564 | 20241204 | 111000 | 4761544750 | 37750 | 37700 | 37750 | 37700 | 25 |
| 565 | 20241204 | 110900 | 4760601050 | 37700 | 37700 | 37750 | 37650 | 741 |
| 566 | 20241204 | 110800 | 4732665800 | 37700 | 37700 | 37700 | 37650 | 60 |
| 567 | 20241204 | 110700 | 4730404350 | 37700 | 37650 | 37700 | 37650 | 213 |
| 568 | 20241204 | 110600 | 4722384100 | 37700 | 37650 | 37700 | 37650 | 296 |
| 569 | 20241204 | 110500 | 4711237250 | 37650 | 37750 | 37750 | 37600 | 1683 |
| 570 | 20241204 | 110400 | 4647851750 | 37700 | 37750 | 37750 | 37700 | 61 |
| 571 | 20241204 | 110300 | 4645550450 | 37700 | 37750 | 37750 | 37700 | 18 |
| 572 | 20241204 | 110200 | 4644871000 | 37750 | 37750 | 37800 | 37700 | 1201 |
| 573 | 20241204 | 110100 | 4599555700 | 37800 | 37800 | 37800 | 37750 | 190 |
| 574 | 20241204 | 110000 | 4592379450 | 37800 | 37750 | 37800 | 37750 | 161 |
| 575 | 20241204 | 105900 | 4586293800 | 37800 | 37800 | 37800 | 37800 | 50 |
| 576 | 20241204 | 105800 | 4584403800 | 37800 | 37750 | 37800 | 37700 | 55 |
| 577 | 20241204 | 105700 | 4582325650 | 37750 | 37750 | 37750 | 37750 | 42 |
| 578 | 20241204 | 105600 | 4580740150 | 37750 | 37750 | 37750 | 37700 | 416 |
| 579 | 20241204 | 105500 | 4565042750 | 37750 | 37700 | 37750 | 37700 | 19 |
| 580 | 20241204 | 105400 | 4564325550 | 37750 | 37750 | 37750 | 37750 | 11 |
| 581 | 20241204 | 105300 | 4563910300 | 37750 | 37750 | 37750 | 37700 | 156 |
| 582 | 20241204 | 105200 | 4558028200 | 37750 | 37700 | 37750 | 37650 | 321 |
| 583 | 20241204 | 105100 | 4545926900 | 37750 | 37750 | 37750 | 37650 | 153 |
| 584 | 20241204 | 105000 | 4540163600 | 37750 | 37700 | 37750 | 37700 | 113 |
| 585 | 20241204 | 104900 | 4535903450 | 37700 | 37700 | 37750 | 37700 | 229 |
| 586 | 20241204 | 104800 | 4527269950 | 37700 | 37650 | 37700 | 37650 | 183 |
| 587 | 20241204 | 104700 | 4520377800 | 37650 | 37700 | 37700 | 37600 | 750 |
| 588 | 20241204 | 104600 | 4492131200 | 37700 | 37750 | 37750 | 37700 | 428 |
| 589 | 20241204 | 104500 | 4475974350 | 37800 | 37750 | 37800 | 37750 | 31 |
| 590 | 20241204 | 104400 | 4474803500 | 37800 | 37800 | 37800 | 37750 | 65 |
| 591 | 20241204 | 104300 | 4472347400 | 37800 | 37800 | 37800 | 37750 | 266 |
| 592 | 20241204 | 104200 | 4462292650 | 37750 | 37750 | 37800 | 37750 | 110 |
| 593 | 20241204 | 104100 | 4458139950 | 37750 | 37800 | 37800 | 37750 | 25 |
| 594 | 20241204 | 104000 | 4457195100 | 37750 | 37750 | 37800 | 37750 | 1077 |
| 595 | 20241204 | 103900 | 4416534900 | 37750 | 37750 | 37750 | 37750 | 41 |
| 596 | 20241204 | 103800 | 4414987150 | 37750 | 37700 | 37750 | 37700 | 39 |
| 597 | 20241204 | 103700 | 4413515300 | 37750 | 37700 | 37750 | 37700 | 471 |
| 598 | 20241204 | 103600 | 4395758300 | 37700 | 37700 | 37700 | 37650 | 276 |
| 599 | 20241204 | 103500 | 4385363900 | 37700 | 37600 | 37700 | 37600 | 362 |
| 600 | 20241204 | 103400 | 4371735000 | 37650 | 37700 | 37700 | 37650 | 205 |
| 601 | 20241204 | 103300 | 4364016550 | 37700 | 37700 | 37700 | 37650 | 297 |
| 602 | 20241204 | 103200 | 4352833900 | 37700 | 37650 | 37700 | 37650 | 48 |
| 603 | 20241204 | 103100 | 4351024350 | 37700 | 37650 | 37700 | 37650 | 397 |
| 604 | 20241204 | 103000 | 4336071100 | 37600 | 37750 | 37750 | 37600 | 1065 |
| 605 | 20241204 | 102900 | 4295956400 | 37750 | 37750 | 37750 | 37700 | 71 |
| 606 | 20241204 | 102800 | 4293277350 | 37750 | 37750 | 37750 | 37700 | 111 |
| 607 | 20241204 | 102700 | 4289089650 | 37650 | 37750 | 37750 | 37650 | 50 |
| 608 | 20241204 | 102600 | 4287202550 | 37750 | 37750 | 37750 | 37650 | 1169 |
| 609 | 20241204 | 102500 | 4243134650 | 37750 | 37800 | 37800 | 37700 | 312 |
| 610 | 20241204 | 102400 | 4231358250 | 37800 | 37800 | 37850 | 37750 | 2415 |
| 611 | 20241204 | 102300 | 4140076950 | 37800 | 37800 | 37850 | 37750 | 494 |
| 612 | 20241204 | 102200 | 4121402500 | 37900 | 37850 | 37900 | 37850 | 149 |
| 613 | 20241204 | 102100 | 4115762050 | 37850 | 37900 | 37900 | 37800 | 221 |
| 614 | 20241204 | 102000 | 4107401450 | 37900 | 37900 | 37950 | 37900 | 418 |
| 615 | 20241204 | 101900 | 4091559200 | 37900 | 37750 | 37900 | 37750 | 1578 |
| 616 | 20241204 | 101800 | 4031911250 | 37700 | 37700 | 37700 | 37600 | 997 |
| 617 | 20241204 | 101700 | 3994370300 | 37700 | 37700 | 37700 | 37650 | 526 |
| 618 | 20241204 | 101600 | 3974565150 | 37700 | 37700 | 37700 | 37650 | 80 |
| 619 | 20241204 | 101500 | 3971550900 | 37650 | 37650 | 37650 | 37550 | 659 |
| 620 | 20241204 | 101400 | 3946755050 | 37700 | 37550 | 37700 | 37500 | 1274 |
| 621 | 20241204 | 101300 | 3898874400 | 37550 | 37550 | 37600 | 37500 | 354 |
| 622 | 20241204 | 101200 | 3885580700 | 37600 | 37650 | 37650 | 37550 | 655 |
| 623 | 20241204 | 101100 | 3860952750 | 37650 | 37650 | 37650 | 37650 | 9 |
| 624 | 20241204 | 101000 | 3860613900 | 37600 | 37650 | 37650 | 37600 | 439 |
| 625 | 20241204 | 100900 | 3844106000 | 37650 | 37750 | 37750 | 37600 | 1163 |
| 626 | 20241204 | 100800 | 3800324050 | 37750 | 37750 | 37750 | 37650 | 748 |
| 627 | 20241204 | 100700 | 3772122900 | 37750 | 37700 | 37750 | 37650 | 1161 |
| 628 | 20241204 | 100600 | 3728366950 | 37750 | 37700 | 37750 | 37700 | 113 |
| 629 | 20241204 | 100500 | 3724105150 | 37700 | 37700 | 37700 | 37700 | 13 |
| 630 | 20241204 | 100400 | 3723615050 | 37700 | 37800 | 37800 | 37700 | 429 |
| 631 | 20241204 | 100300 | 3707427350 | 37800 | 37800 | 37800 | 37750 | 678 |
| 632 | 20241204 | 100200 | 3681830400 | 37800 | 37700 | 37800 | 37650 | 2859 |
| 633 | 20241204 | 100100 | 3574042600 | 37700 | 37600 | 37700 | 37600 | 310 |
| 634 | 20241204 | 100000 | 3562370550 | 37600 | 37650 | 37650 | 37600 | 84 |
| 635 | 20241204 | 095900 | 3559209850 | 37650 | 37600 | 37650 | 37600 | 21 |
| 636 | 20241204 | 095800 | 3558420000 | 37600 | 37700 | 37700 | 37600 | 615 |
| 637 | 20241204 | 095700 | 3535274300 | 37700 | 37700 | 37700 | 37650 | 32 |
| 638 | 20241204 | 095600 | 3534068200 | 37700 | 37700 | 37700 | 37700 | 62 |
| 639 | 20241204 | 095500 | 3531730800 | 37600 | 37700 | 37700 | 37600 | 273 |
| 640 | 20241204 | 095400 | 3521454150 | 37650 | 37650 | 37700 | 37600 | 335 |
| 641 | 20241204 | 095300 | 3508844950 | 37700 | 37650 | 37700 | 37650 | 2649 |
| 642 | 20241204 | 095200 | 3409097450 | 37650 | 37650 | 37650 | 37600 | 276 |
| 643 | 20241204 | 095100 | 3398711800 | 37650 | 37600 | 37650 | 37550 | 351 |
| 644 | 20241204 | 095000 | 3385503050 | 37650 | 37450 | 37650 | 37350 | 659 |
| 645 | 20241204 | 094900 | 3360760600 | 37350 | 37650 | 37650 | 37300 | 6763 |
| 646 | 20241204 | 094800 | 3108179300 | 37650 | 37650 | 37650 | 37600 | 65 |
| 647 | 20241204 | 094700 | 3105733050 | 37600 | 37650 | 37650 | 37600 | 542 |
| 648 | 20241204 | 094600 | 3085352450 | 37650 | 37550 | 37650 | 37500 | 182 |
| 649 | 20241204 | 094500 | 3078504250 | 37450 | 37350 | 37600 | 37350 | 4032 |
| 650 | 20241204 | 094400 | 2927511850 | 37350 | 37350 | 37350 | 37300 | 171 |
| 651 | 20241204 | 094300 | 2921126650 | 37350 | 37400 | 37400 | 37200 | 1293 |
| 652 | 20241204 | 094200 | 2872964800 | 37200 | 37300 | 37450 | 37200 | 523 |
| 653 | 20241204 | 094100 | 2853492000 | 37250 | 37550 | 37550 | 37200 | 1708 |
| 654 | 20241204 | 094000 | 2789786800 | 37550 | 37550 | 37600 | 37200 | 7930 |
| 655 | 20241204 | 093900 | 2493366750 | 37600 | 37500 | 37700 | 37500 | 1350 |
| 656 | 20241204 | 093800 | 2442687100 | 37500 | 37700 | 37700 | 37500 | 4268 |
| 657 | 20241204 | 093700 | 2282414250 | 37700 | 37700 | 37750 | 37650 | 1080 |
| 658 | 20241204 | 093600 | 2241700950 | 37700 | 37750 | 37750 | 37700 | 117 |
| 659 | 20241204 | 093500 | 2237285700 | 37850 | 37850 | 37900 | 37700 | 4487 |
| 660 | 20241204 | 093400 | 2067827750 | 37750 | 37800 | 37850 | 37750 | 3354 |
| 661 | 20241204 | 093300 | 1941175150 | 37850 | 37800 | 37850 | 37750 | 398 |
| 662 | 20241204 | 093200 | 1926143700 | 37900 | 37900 | 37900 | 37750 | 2295 |
| 663 | 20241204 | 093100 | 1839354200 | 37900 | 37850 | 37950 | 37850 | 134 |
| 664 | 20241204 | 093000 | 1834281900 | 37950 | 37850 | 37950 | 37850 | 44 |
| 665 | 20241204 | 092900 | 1832614100 | 37950 | 37900 | 37950 | 37800 | 195 |
| 666 | 20241204 | 092800 | 1825231100 | 37900 | 37850 | 38000 | 37850 | 1035 |
| 667 | 20241204 | 092700 | 1786036400 | 37850 | 38050 | 38050 | 37800 | 3798 |
| 668 | 20241204 | 092600 | 1642010650 | 38050 | 38100 | 38100 | 38050 | 78 |
| 669 | 20241204 | 092500 | 1639039750 | 38100 | 38050 | 38100 | 38050 | 178 |
| 670 | 20241204 | 092400 | 1632266300 | 38050 | 38100 | 38100 | 38000 | 281 |
| 671 | 20241204 | 092300 | 1621574900 | 38100 | 38100 | 38100 | 38000 | 301 |
| 672 | 20241204 | 092200 | 1610121800 | 38050 | 38100 | 38100 | 38050 | 18 |
| 673 | 20241204 | 092100 | 1609436150 | 38050 | 38150 | 38150 | 38000 | 271 |
| 674 | 20241204 | 092000 | 1599125900 | 38100 | 38000 | 38100 | 37950 | 724 |
| 675 | 20241204 | 091900 | 1571605650 | 38000 | 37850 | 38000 | 37850 | 1555 |
| 676 | 20241204 | 091800 | 1512619450 | 37900 | 37900 | 37900 | 37800 | 1206 |
| 677 | 20241204 | 091700 | 1466934950 | 37950 | 37950 | 38000 | 37900 | 456 |
| 678 | 20241204 | 091600 | 1449637400 | 37950 | 38000 | 38000 | 37900 | 663 |
| 679 | 20241204 | 091500 | 1424475450 | 38000 | 38050 | 38150 | 38000 | 694 |
| 680 | 20241204 | 091400 | 1398094700 | 38150 | 38150 | 38150 | 38050 | 752 |
| 681 | 20241204 | 091300 | 1369471100 | 38100 | 38150 | 38150 | 38100 | 265 |
| 682 | 20241204 | 091200 | 1359371850 | 38150 | 38100 | 38150 | 38000 | 1104 |
| 683 | 20241204 | 091100 | 1317359700 | 38050 | 38100 | 38100 | 38050 | 341 |
| 684 | 20241204 | 091000 | 1304375550 | 38100 | 38000 | 38100 | 38000 | 569 |
| 685 | 20241204 | 090900 | 1282721500 | 38000 | 38050 | 38050 | 37950 | 477 |
| 686 | 20241204 | 090800 | 1264595950 | 38050 | 38050 | 38100 | 37950 | 1642 |
| 687 | 20241204 | 090700 | 1202151700 | 38050 | 38000 | 38050 | 38000 | 226 |
| 688 | 20241204 | 090600 | 1193554700 | 38000 | 37950 | 38000 | 37850 | 1448 |
| 689 | 20241204 | 090500 | 1138593150 | 37850 | 37950 | 37950 | 37850 | 1121 |
| 690 | 20241204 | 090400 | 1096067350 | 37950 | 37850 | 38000 | 37550 | 1977 |
| 691 | 20241204 | 090300 | 1021391550 | 37850 | 37800 | 37850 | 37450 | 2586 |
| 692 | 20241204 | 090200 | 924171200 | 37600 | 37850 | 37900 | 37400 | 6689 |
| 693 | 20241204 | 090100 | 671685150 | 37850 | 37700 | 37850 | 37700 | 3166 |
| 694 | 20241204 | 090000 | 552057650 | 37650 | 37950 | 37950 | 37450 | 14580 |