39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 210000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 3 | 20241205 | 205900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20241205 | 205800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20241205 | 205700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20241205 | 205600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20241205 | 205500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20241205 | 205400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20241205 | 205300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20241205 | 205200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20241205 | 205100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20241205 | 205000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20241205 | 204900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20241205 | 204800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20241205 | 204700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20241205 | 204600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20241205 | 204500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20241205 | 204400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20241205 | 204300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20241205 | 204200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20241205 | 204100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20241205 | 204000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20241205 | 203900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20241205 | 203800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20241205 | 203700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20241205 | 203600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20241205 | 203500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20241205 | 203400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20241205 | 203300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20241205 | 203200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20241205 | 203100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20241205 | 203000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 33 | 20241205 | 202900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20241205 | 202800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20241205 | 202700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20241205 | 202600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20241205 | 202500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20241205 | 202400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20241205 | 202300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20241205 | 202200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20241205 | 202100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20241205 | 202000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20241205 | 201900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20241205 | 201800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20241205 | 201700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20241205 | 201600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20241205 | 201500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20241205 | 201400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20241205 | 201300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20241205 | 201200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20241205 | 201100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20241205 | 201000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20241205 | 200900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20241205 | 200800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20241205 | 200700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20241205 | 200600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20241205 | 200500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20241205 | 200400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20241205 | 200300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20241205 | 200200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20241205 | 200100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20241205 | 200000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 63 | 20241205 | 195900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20241205 | 195800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20241205 | 195700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20241205 | 195600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20241205 | 195500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20241205 | 195400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20241205 | 195300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20241205 | 195200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20241205 | 195100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20241205 | 195000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20241205 | 194900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20241205 | 194800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20241205 | 194700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20241205 | 194600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20241205 | 194500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20241205 | 194400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20241205 | 194300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20241205 | 194200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20241205 | 194100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20241205 | 194000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20241205 | 193900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20241205 | 193800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20241205 | 193700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20241205 | 193600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20241205 | 193500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20241205 | 193400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20241205 | 193300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20241205 | 193200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20241205 | 193100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20241205 | 193000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 93 | 20241205 | 192900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20241205 | 192800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20241205 | 192700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20241205 | 192600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20241205 | 192500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20241205 | 192400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20241205 | 192300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20241205 | 192200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20241205 | 192100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20241205 | 192000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20241205 | 191900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20241205 | 191800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20241205 | 191700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20241205 | 191600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20241205 | 191500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20241205 | 191400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20241205 | 191300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20241205 | 191200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20241205 | 191100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20241205 | 191000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20241205 | 190900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20241205 | 190800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20241205 | 190700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20241205 | 190600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20241205 | 190500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20241205 | 190400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20241205 | 190300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20241205 | 190200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20241205 | 190100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20241205 | 190000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 123 | 20241205 | 185900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20241205 | 185800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20241205 | 185700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20241205 | 185600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20241205 | 185500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20241205 | 185400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20241205 | 185300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20241205 | 185200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20241205 | 185100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20241205 | 185000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20241205 | 184900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20241205 | 184800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20241205 | 184700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20241205 | 184600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20241205 | 184500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20241205 | 184400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20241205 | 184300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20241205 | 184200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20241205 | 184100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20241205 | 184000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20241205 | 183900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20241205 | 183800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20241205 | 183700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20241205 | 183600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20241205 | 183500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20241205 | 183400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20241205 | 183300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20241205 | 183200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20241205 | 183100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20241205 | 183000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 153 | 20241205 | 182900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20241205 | 182800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20241205 | 182700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20241205 | 182600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20241205 | 182500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20241205 | 182400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20241205 | 182300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20241205 | 182200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20241205 | 182100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20241205 | 182000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20241205 | 181900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20241205 | 181800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20241205 | 181700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20241205 | 181600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20241205 | 181500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20241205 | 181400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20241205 | 181300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20241205 | 181200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20241205 | 181100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20241205 | 181000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20241205 | 180900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20241205 | 180800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20241205 | 180700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20241205 | 180600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20241205 | 180500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20241205 | 180400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20241205 | 180300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20241205 | 180200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20241205 | 180100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20241205 | 180000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 183 | 20241205 | 175900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20241205 | 175800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20241205 | 175700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20241205 | 175600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20241205 | 175500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20241205 | 175400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20241205 | 175300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20241205 | 175200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20241205 | 175100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20241205 | 175000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20241205 | 174900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20241205 | 174800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20241205 | 174700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20241205 | 174600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20241205 | 174500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20241205 | 174400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20241205 | 174300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20241205 | 174200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20241205 | 174100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20241205 | 174000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20241205 | 173900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20241205 | 173800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20241205 | 173700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20241205 | 173600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20241205 | 173500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20241205 | 173400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20241205 | 173300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20241205 | 173200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20241205 | 173100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20241205 | 173000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 213 | 20241205 | 172900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20241205 | 172800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20241205 | 172700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20241205 | 172600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20241205 | 172500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20241205 | 172400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20241205 | 172300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20241205 | 172200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20241205 | 172100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20241205 | 172000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20241205 | 171900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20241205 | 171800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20241205 | 171700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20241205 | 171600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20241205 | 171500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20241205 | 171400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20241205 | 171300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20241205 | 171200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20241205 | 171100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20241205 | 171000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20241205 | 170900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20241205 | 170800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20241205 | 170700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20241205 | 170600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20241205 | 170500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20241205 | 170400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20241205 | 170300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20241205 | 170200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20241205 | 170100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20241205 | 170000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 243 | 20241205 | 165900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20241205 | 165800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20241205 | 165700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20241205 | 165600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20241205 | 165500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20241205 | 165400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20241205 | 165300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20241205 | 165200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20241205 | 165100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20241205 | 165000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20241205 | 164900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20241205 | 164800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20241205 | 164700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20241205 | 164600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20241205 | 164500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20241205 | 164400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20241205 | 164300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20241205 | 164200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20241205 | 164100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20241205 | 164000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20241205 | 163900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20241205 | 163800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20241205 | 163700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20241205 | 163600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20241205 | 163500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20241205 | 163400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20241205 | 163300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20241205 | 163200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20241205 | 163100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20241205 | 163000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 273 | 20241205 | 162900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20241205 | 162800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20241205 | 162700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20241205 | 162600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20241205 | 162500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20241205 | 162400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20241205 | 162300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20241205 | 162200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20241205 | 162100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20241205 | 162000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20241205 | 161900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20241205 | 161800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20241205 | 161700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20241205 | 161600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20241205 | 161500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20241205 | 161400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20241205 | 161300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20241205 | 161200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20241205 | 161100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20241205 | 161000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20241205 | 160900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20241205 | 160800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 295 | 20241205 | 160700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 296 | 20241205 | 160600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 297 | 20241205 | 160500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 298 | 20241205 | 160400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 299 | 20241205 | 160300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 300 | 20241205 | 160200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 301 | 20241205 | 160100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 302 | 20241205 | 160000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 3345 |
| 303 | 20241205 | 155900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 304 | 20241205 | 155800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 305 | 20241205 | 155700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 306 | 20241205 | 155600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 307 | 20241205 | 155500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 308 | 20241205 | 155400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 309 | 20241205 | 155300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 310 | 20241205 | 155200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 311 | 20241205 | 155100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 312 | 20241205 | 155000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 313 | 20241205 | 154900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 314 | 20241205 | 154800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 315 | 20241205 | 154700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 316 | 20241205 | 154600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 317 | 20241205 | 154500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 318 | 20241205 | 154400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 319 | 20241205 | 154300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 320 | 20241205 | 154200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 321 | 20241205 | 154100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 322 | 20241205 | 154000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 323 | 20241205 | 153900 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 324 | 20241205 | 153800 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 325 | 20241205 | 153700 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 326 | 20241205 | 153600 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 327 | 20241205 | 153500 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 328 | 20241205 | 153400 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 329 | 20241205 | 153300 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 330 | 20241205 | 153200 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 331 | 20241205 | 153100 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 332 | 20241205 | 153000 | 11478192200 | 39600 | 39600 | 39600 | 39600 | 6690 |
| 333 | 20241205 | 152900 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 334 | 20241205 | 152800 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 335 | 20241205 | 152700 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 336 | 20241205 | 152600 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 337 | 20241205 | 152500 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 338 | 20241205 | 152400 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 339 | 20241205 | 152300 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 340 | 20241205 | 152200 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 341 | 20241205 | 152100 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 342 | 20241205 | 152000 | 11345730200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 343 | 20241205 | 151900 | 11345730200 | 39950 | 40100 | 40100 | 39900 | 458 |
| 344 | 20241205 | 151800 | 11327414150 | 40100 | 40200 | 40200 | 39950 | 824 |
| 345 | 20241205 | 151700 | 11294448200 | 40150 | 40250 | 40250 | 40150 | 10 |
| 346 | 20241205 | 151600 | 11294046100 | 40250 | 40150 | 40250 | 40100 | 500 |
| 347 | 20241205 | 151500 | 11273963950 | 40000 | 40200 | 40250 | 40000 | 210 |
| 348 | 20241205 | 151400 | 11265547350 | 40150 | 40250 | 40250 | 39950 | 215 |
| 349 | 20241205 | 151300 | 11256942700 | 40200 | 40250 | 40300 | 40200 | 59 |
| 350 | 20241205 | 151200 | 11254566800 | 40250 | 40100 | 40250 | 40000 | 623 |
| 351 | 20241205 | 151100 | 11229602100 | 40100 | 40200 | 40200 | 40100 | 214 |
| 352 | 20241205 | 151000 | 11221009350 | 40250 | 40350 | 40400 | 40250 | 239 |
| 353 | 20241205 | 150900 | 11211378400 | 40350 | 40350 | 40350 | 40300 | 30 |
| 354 | 20241205 | 150800 | 11210167950 | 40350 | 40350 | 40400 | 40350 | 11 |
| 355 | 20241205 | 150700 | 11209723750 | 40250 | 40250 | 40350 | 40200 | 279 |
| 356 | 20241205 | 150600 | 11198493700 | 40250 | 40300 | 40300 | 40250 | 67 |
| 357 | 20241205 | 150500 | 11195796750 | 40300 | 40250 | 40350 | 40050 | 203 |
| 358 | 20241205 | 150400 | 11187619550 | 40250 | 40200 | 40300 | 40200 | 176 |
| 359 | 20241205 | 150300 | 11180535600 | 40250 | 40050 | 40300 | 40050 | 443 |
| 360 | 20241205 | 150200 | 11162724800 | 40050 | 40150 | 40150 | 40050 | 295 |
| 361 | 20241205 | 150100 | 11150895300 | 40150 | 40250 | 40300 | 40150 | 126 |
| 362 | 20241205 | 150000 | 11145826950 | 40300 | 40100 | 40300 | 40000 | 1312 |
| 363 | 20241205 | 145900 | 11093217150 | 40250 | 40300 | 40300 | 40100 | 284 |
| 364 | 20241205 | 145800 | 11081815300 | 40300 | 40350 | 40400 | 40300 | 82 |
| 365 | 20241205 | 145700 | 11078506950 | 40400 | 40250 | 40500 | 40250 | 249 |
| 366 | 20241205 | 145600 | 11068464350 | 40200 | 40100 | 40250 | 40100 | 426 |
| 367 | 20241205 | 145500 | 11051350000 | 40100 | 40200 | 40250 | 40000 | 289 |
| 368 | 20241205 | 145400 | 11039769200 | 40050 | 40250 | 40350 | 40050 | 1303 |
| 369 | 20241205 | 145300 | 10987399750 | 40350 | 40250 | 40600 | 40250 | 493 |
| 370 | 20241205 | 145200 | 10967455800 | 40200 | 40650 | 40650 | 39900 | 4886 |
| 371 | 20241205 | 145100 | 10770843900 | 40800 | 40750 | 40800 | 40500 | 2307 |
| 372 | 20241205 | 145000 | 10677044650 | 40800 | 40700 | 40800 | 40700 | 93 |
| 373 | 20241205 | 144900 | 10673252900 | 40700 | 40750 | 40800 | 40700 | 181 |
| 374 | 20241205 | 144800 | 10665877750 | 40800 | 40900 | 40900 | 40800 | 365 |
| 375 | 20241205 | 144700 | 10650974150 | 40850 | 40900 | 40900 | 40850 | 155 |
| 376 | 20241205 | 144600 | 10644638050 | 41200 | 41200 | 41200 | 41200 | 14 |
| 377 | 20241205 | 144500 | 10644061250 | 41250 | 41000 | 41250 | 40950 | 554 |
| 378 | 20241205 | 144400 | 10621309500 | 41050 | 41300 | 41350 | 41050 | 108 |
| 379 | 20241205 | 144300 | 10616868750 | 41050 | 41300 | 41300 | 41050 | 83 |
| 380 | 20241205 | 144200 | 10613460100 | 41350 | 41050 | 41350 | 41050 | 260 |
| 381 | 20241205 | 144100 | 10602726050 | 41300 | 41000 | 41300 | 40850 | 519 |
| 382 | 20241205 | 144000 | 10581439200 | 41000 | 41100 | 41100 | 41000 | 97 |
| 383 | 20241205 | 143900 | 10577456350 | 41100 | 41100 | 41300 | 41100 | 44 |
| 384 | 20241205 | 143800 | 10575644550 | 41350 | 41400 | 41400 | 41100 | 70 |
| 385 | 20241205 | 143700 | 10572752300 | 41150 | 41450 | 41450 | 41100 | 180 |
| 386 | 20241205 | 143600 | 10565318800 | 41400 | 41600 | 41600 | 41350 | 417 |
| 387 | 20241205 | 143500 | 10548028800 | 41650 | 41650 | 41800 | 41500 | 316 |
| 388 | 20241205 | 143400 | 10534857050 | 41500 | 41300 | 41800 | 41250 | 4644 |
| 389 | 20241205 | 143300 | 10341547250 | 41250 | 41300 | 41300 | 41250 | 305 |
| 390 | 20241205 | 143200 | 10328962550 | 41350 | 41400 | 41400 | 41300 | 368 |
| 391 | 20241205 | 143100 | 10313748500 | 41400 | 41400 | 41400 | 41400 | 10 |
| 392 | 20241205 | 143000 | 10313334500 | 41400 | 41300 | 41400 | 41250 | 113 |
| 393 | 20241205 | 142900 | 10308667100 | 41300 | 41450 | 41450 | 41300 | 39 |
| 394 | 20241205 | 142800 | 10307056250 | 41400 | 41250 | 41450 | 41200 | 85 |
| 395 | 20241205 | 142700 | 10303547800 | 41450 | 41500 | 41550 | 41200 | 152 |
| 396 | 20241205 | 142600 | 10297245300 | 41500 | 41200 | 41500 | 41150 | 1209 |
| 397 | 20241205 | 142500 | 10247291800 | 41150 | 41200 | 41200 | 41150 | 19 |
| 398 | 20241205 | 142400 | 10246509350 | 41150 | 41200 | 41200 | 41150 | 208 |
| 399 | 20241205 | 142300 | 10237944550 | 41200 | 41150 | 41200 | 41150 | 35 |
| 400 | 20241205 | 142200 | 10236503400 | 41100 | 40700 | 41150 | 40700 | 317 |
| 401 | 20241205 | 142100 | 10223518650 | 40700 | 40950 | 41000 | 40700 | 243 |
| 402 | 20241205 | 142000 | 10213610650 | 40800 | 40800 | 40800 | 40750 | 1077 |
| 403 | 20241205 | 141900 | 10169669200 | 40850 | 41150 | 41200 | 40800 | 477 |
| 404 | 20241205 | 141800 | 10150107700 | 41150 | 41250 | 41250 | 41150 | 154 |
| 405 | 20241205 | 141700 | 10143764850 | 41250 | 41250 | 41250 | 41250 | 75 |
| 406 | 20241205 | 141600 | 10140671100 | 41150 | 41150 | 41250 | 41150 | 80 |
| 407 | 20241205 | 141500 | 10137378750 | 41150 | 41200 | 41200 | 41150 | 190 |
| 408 | 20241205 | 141400 | 10129559750 | 41300 | 41200 | 41400 | 41200 | 150 |
| 409 | 20241205 | 141300 | 10123362600 | 41350 | 41100 | 41400 | 41100 | 31 |
| 410 | 20241205 | 141200 | 10122081350 | 41000 | 41300 | 41450 | 41000 | 289 |
| 411 | 20241205 | 141100 | 10110188700 | 41450 | 41400 | 41500 | 41400 | 478 |
| 412 | 20241205 | 141000 | 10090359450 | 41400 | 41100 | 41450 | 41100 | 1000 |
| 413 | 20241205 | 140900 | 10049016250 | 41050 | 40950 | 41050 | 40900 | 230 |
| 414 | 20241205 | 140800 | 10039593300 | 40950 | 41100 | 41100 | 40950 | 43 |
| 415 | 20241205 | 140700 | 10037829500 | 41050 | 40950 | 41050 | 40900 | 365 |
| 416 | 20241205 | 140600 | 10022870050 | 41000 | 41000 | 41000 | 41000 | 119 |
| 417 | 20241205 | 140500 | 10017991050 | 41050 | 41000 | 41050 | 41000 | 298 |
| 418 | 20241205 | 140400 | 10005771850 | 41000 | 41100 | 41150 | 41000 | 340 |
| 419 | 20241205 | 140300 | 9991802750 | 41100 | 41200 | 41200 | 41100 | 598 |
| 420 | 20241205 | 140200 | 9967198500 | 41150 | 41150 | 41200 | 41150 | 199 |
| 421 | 20241205 | 140100 | 9959003450 | 41200 | 41150 | 41300 | 41150 | 117 |
| 422 | 20241205 | 140000 | 9954184000 | 41150 | 41300 | 41350 | 41150 | 394 |
| 423 | 20241205 | 135900 | 9937964700 | 41350 | 41350 | 41400 | 41200 | 389 |
| 424 | 20241205 | 135800 | 9921930850 | 41350 | 41300 | 41500 | 41300 | 41 |
| 425 | 20241205 | 135700 | 9920235450 | 41500 | 41500 | 41500 | 41150 | 702 |
| 426 | 20241205 | 135600 | 9891202250 | 41500 | 41300 | 41500 | 41250 | 508 |
| 427 | 20241205 | 135500 | 9870175700 | 41150 | 41300 | 41300 | 41150 | 2028 |
| 428 | 20241205 | 135400 | 9786635350 | 41300 | 41250 | 41400 | 41250 | 216 |
| 429 | 20241205 | 135300 | 9777711050 | 41450 | 41350 | 41550 | 41250 | 283 |
| 430 | 20241205 | 135200 | 9766001750 | 41350 | 41450 | 41600 | 41350 | 750 |
| 431 | 20241205 | 135100 | 9734840050 | 41500 | 41200 | 41500 | 41150 | 899 |
| 432 | 20241205 | 135000 | 9697609600 | 41050 | 41700 | 41800 | 41050 | 3661 |
| 433 | 20241205 | 134900 | 9545828050 | 41650 | 41150 | 41750 | 40750 | 8912 |
| 434 | 20241205 | 134800 | 9177647250 | 41250 | 40650 | 41300 | 40650 | 4837 |
| 435 | 20241205 | 134700 | 8979257050 | 40650 | 40400 | 40650 | 40400 | 494 |
| 436 | 20241205 | 134600 | 8959200000 | 40350 | 40550 | 40550 | 40350 | 7 |
| 437 | 20241205 | 134500 | 8958917350 | 40600 | 40250 | 40600 | 40250 | 114 |
| 438 | 20241205 | 134400 | 8954309250 | 40300 | 40000 | 40300 | 40000 | 611 |
| 439 | 20241205 | 134300 | 8929789400 | 40000 | 40100 | 40150 | 40000 | 234 |
| 440 | 20241205 | 134200 | 8920418250 | 40150 | 40150 | 40150 | 40100 | 15 |
| 441 | 20241205 | 134100 | 8919816650 | 40100 | 40100 | 40100 | 40100 | 14 |
| 442 | 20241205 | 134000 | 8919255250 | 40250 | 40200 | 40250 | 40100 | 96 |
| 443 | 20241205 | 133900 | 8915399150 | 40300 | 40350 | 40350 | 40250 | 7 |
| 444 | 20241205 | 133800 | 8915117100 | 40350 | 40200 | 40350 | 40150 | 23 |
| 445 | 20241205 | 133700 | 8914190400 | 40150 | 40500 | 40500 | 40150 | 18 |
| 446 | 20241205 | 133600 | 8913467150 | 40150 | 40850 | 40850 | 40150 | 2167 |
| 447 | 20241205 | 133500 | 8825377600 | 40850 | 40100 | 40850 | 40050 | 4856 |
| 448 | 20241205 | 133400 | 8628546100 | 40100 | 40150 | 40150 | 40100 | 14 |
| 449 | 20241205 | 133300 | 8627984050 | 40150 | 40350 | 40350 | 40150 | 31 |
| 450 | 20241205 | 133200 | 8626737600 | 40150 | 40400 | 40400 | 40150 | 90 |
| 451 | 20241205 | 133100 | 8623122900 | 40400 | 40400 | 40450 | 40400 | 73 |
| 452 | 20241205 | 133000 | 8620173650 | 40400 | 40350 | 40400 | 40150 | 354 |
| 453 | 20241205 | 132900 | 8605876200 | 40400 | 40400 | 40400 | 40400 | 12 |
| 454 | 20241205 | 132800 | 8605391400 | 40400 | 40100 | 40400 | 40100 | 141 |
| 455 | 20241205 | 132700 | 8599725100 | 40400 | 40000 | 40400 | 40000 | 508 |
| 456 | 20241205 | 132600 | 8579305150 | 40000 | 40150 | 40150 | 40000 | 1383 |
| 457 | 20241205 | 132500 | 8523978200 | 40150 | 40100 | 40150 | 40100 | 22 |
| 458 | 20241205 | 132400 | 8523095250 | 40150 | 40100 | 40150 | 40100 | 38 |
| 459 | 20241205 | 132300 | 8521571400 | 40200 | 40250 | 40300 | 40200 | 28 |
| 460 | 20241205 | 132200 | 8520445450 | 40200 | 40100 | 40200 | 40100 | 239 |
| 461 | 20241205 | 132100 | 8510850200 | 40100 | 40050 | 40100 | 40050 | 25 |
| 462 | 20241205 | 132000 | 8509848450 | 40150 | 40150 | 40150 | 40000 | 80 |
| 463 | 20241205 | 131900 | 8506644750 | 40050 | 40150 | 40150 | 40050 | 73 |
| 464 | 20241205 | 131800 | 8503720050 | 40050 | 40300 | 40300 | 40050 | 64 |
| 465 | 20241205 | 131700 | 8501149800 | 40300 | 40150 | 40300 | 40150 | 172 |
| 466 | 20241205 | 131600 | 8494234500 | 40150 | 40050 | 40150 | 40050 | 50 |
| 467 | 20241205 | 131500 | 8492230300 | 40050 | 40100 | 40150 | 40050 | 4 |
| 468 | 20241205 | 131400 | 8492069950 | 40100 | 40150 | 40150 | 40100 | 12 |
| 469 | 20241205 | 131300 | 8491588200 | 40150 | 40200 | 40200 | 40100 | 87 |
| 470 | 20241205 | 131200 | 8488097850 | 40100 | 40100 | 40100 | 40100 | 129 |
| 471 | 20241205 | 131100 | 8482924950 | 40300 | 40050 | 40300 | 40050 | 328 |
| 472 | 20241205 | 131000 | 8469782350 | 40050 | 40150 | 40250 | 40050 | 210 |
| 473 | 20241205 | 130900 | 8461357700 | 40150 | 40100 | 40150 | 40100 | 112 |
| 474 | 20241205 | 130800 | 8456863400 | 40100 | 40050 | 40200 | 40050 | 22 |
| 475 | 20241205 | 130700 | 8455981050 | 40200 | 40100 | 40200 | 40000 | 456 |
| 476 | 20241205 | 130600 | 8437733100 | 40150 | 40100 | 40150 | 40100 | 35 |
| 477 | 20241205 | 130500 | 8436328700 | 40150 | 40000 | 40150 | 40000 | 309 |
| 478 | 20241205 | 130400 | 8423961250 | 40000 | 40100 | 40100 | 40000 | 220 |
| 479 | 20241205 | 130300 | 8415146050 | 40100 | 40200 | 40250 | 40100 | 548 |
| 480 | 20241205 | 130200 | 8393120000 | 40200 | 40250 | 40250 | 40200 | 137 |
| 481 | 20241205 | 130100 | 8387611350 | 40250 | 40400 | 40450 | 40250 | 78 |
| 482 | 20241205 | 130000 | 8384466000 | 40400 | 40500 | 40600 | 40400 | 102 |
| 483 | 20241205 | 125900 | 8380333450 | 40600 | 40300 | 40600 | 40300 | 284 |
| 484 | 20241205 | 125800 | 8368860450 | 40200 | 40250 | 40350 | 40150 | 358 |
| 485 | 20241205 | 125700 | 8354466850 | 40350 | 40350 | 40350 | 40150 | 193 |
| 486 | 20241205 | 125600 | 8346703100 | 40400 | 40400 | 40650 | 40400 | 303 |
| 487 | 20241205 | 125500 | 8334460650 | 40650 | 40650 | 40700 | 40400 | 922 |
| 488 | 20241205 | 125400 | 8296990250 | 40700 | 40850 | 40850 | 40500 | 1222 |
| 489 | 20241205 | 125300 | 8247373200 | 40850 | 40900 | 40950 | 40850 | 569 |
| 490 | 20241205 | 125200 | 8224081350 | 40900 | 40800 | 41000 | 40800 | 1630 |
| 491 | 20241205 | 125100 | 8157360750 | 40850 | 40550 | 40900 | 40500 | 1383 |
| 492 | 20241205 | 125000 | 8100946900 | 40500 | 40500 | 40750 | 40500 | 1077 |
| 493 | 20241205 | 124900 | 8057136350 | 40500 | 40350 | 40650 | 40300 | 1645 |
| 494 | 20241205 | 124800 | 7990488150 | 40350 | 40100 | 40450 | 40100 | 697 |
| 495 | 20241205 | 124700 | 7962379700 | 40100 | 39650 | 40250 | 39650 | 2811 |
| 496 | 20241205 | 124600 | 7850082200 | 39600 | 39550 | 39600 | 39550 | 96 |
| 497 | 20241205 | 124500 | 7846284450 | 39500 | 39550 | 39550 | 39500 | 81 |
| 498 | 20241205 | 124400 | 7843084800 | 39600 | 39400 | 39600 | 39350 | 472 |
| 499 | 20241205 | 124300 | 7824452800 | 39350 | 39500 | 39500 | 39350 | 122 |
| 500 | 20241205 | 124200 | 7819648250 | 39600 | 39600 | 39600 | 39550 | 33 |
| 501 | 20241205 | 124100 | 7818341500 | 39600 | 39400 | 39600 | 39400 | 46 |
| 502 | 20241205 | 124000 | 7816528600 | 39400 | 39650 | 39700 | 39400 | 99 |
| 503 | 20241205 | 123900 | 7812621350 | 39750 | 39650 | 39750 | 39650 | 407 |
| 504 | 20241205 | 123800 | 7796471000 | 39400 | 39700 | 39700 | 39350 | 1268 |
| 505 | 20241205 | 123700 | 7746450800 | 39700 | 39800 | 39800 | 39650 | 115 |
| 506 | 20241205 | 123600 | 7741876350 | 39800 | 39750 | 39800 | 39650 | 171 |
| 507 | 20241205 | 123500 | 7735079450 | 39750 | 39750 | 39800 | 39750 | 477 |
| 508 | 20241205 | 123400 | 7716109000 | 39750 | 39550 | 39750 | 39550 | 381 |
| 509 | 20241205 | 123300 | 7700975800 | 39650 | 39500 | 39650 | 39500 | 390 |
| 510 | 20241205 | 123200 | 7685525000 | 39550 | 39450 | 39550 | 39450 | 213 |
| 511 | 20241205 | 123100 | 7677114550 | 39350 | 39350 | 39400 | 39350 | 63 |
| 512 | 20241205 | 123000 | 7674633750 | 39350 | 39350 | 39400 | 39350 | 178 |
| 513 | 20241205 | 122900 | 7667620950 | 39400 | 39350 | 39400 | 39350 | 61 |
| 514 | 20241205 | 122800 | 7665218100 | 39400 | 39150 | 39400 | 39150 | 41 |
| 515 | 20241205 | 122700 | 7663607000 | 39150 | 39250 | 39450 | 39150 | 273 |
| 516 | 20241205 | 122600 | 7652860350 | 39250 | 39250 | 39250 | 39250 | 11 |
| 517 | 20241205 | 122500 | 7652428600 | 39200 | 39100 | 39200 | 39100 | 31 |
| 518 | 20241205 | 122400 | 7651214950 | 39250 | 39000 | 39250 | 39000 | 81 |
| 519 | 20241205 | 122300 | 7648040450 | 39200 | 39050 | 39200 | 38850 | 115 |
| 520 | 20241205 | 122200 | 7643549350 | 38900 | 38800 | 38900 | 38800 | 64 |
| 521 | 20241205 | 122100 | 7641062950 | 38750 | 39150 | 39150 | 38750 | 356 |
| 522 | 20241205 | 122000 | 7627213850 | 39150 | 39150 | 39150 | 39000 | 77 |
| 523 | 20241205 | 121900 | 7624208300 | 39150 | 39000 | 39150 | 39000 | 202 |
| 524 | 20241205 | 121800 | 7616329250 | 39000 | 39200 | 39250 | 39000 | 37 |
| 525 | 20241205 | 121700 | 7614877750 | 39200 | 39200 | 39200 | 39050 | 57 |
| 526 | 20241205 | 121600 | 7612646800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 527 | 20241205 | 121500 | 7612646800 | 39250 | 39250 | 39250 | 39000 | 224 |
| 528 | 20241205 | 121400 | 7603856800 | 39000 | 39150 | 39150 | 39000 | 386 |
| 529 | 20241205 | 121300 | 7588763200 | 39150 | 39300 | 39300 | 39150 | 100 |
| 530 | 20241205 | 121200 | 7584841600 | 39300 | 39300 | 39350 | 39300 | 171 |
| 531 | 20241205 | 121100 | 7578120550 | 39300 | 39300 | 39300 | 39300 | 0 |
| 532 | 20241205 | 121000 | 7578120550 | 39300 | 39350 | 39350 | 39200 | 532 |
| 533 | 20241205 | 120900 | 7557220500 | 39300 | 39350 | 39350 | 39300 | 16 |
| 534 | 20241205 | 120800 | 7556591400 | 39350 | 39300 | 39350 | 39300 | 29 |
| 535 | 20241205 | 120700 | 7555451600 | 39300 | 39400 | 39400 | 39300 | 171 |
| 536 | 20241205 | 120600 | 7548715600 | 39400 | 39400 | 39400 | 39350 | 39 |
| 537 | 20241205 | 120500 | 7547179950 | 39350 | 39350 | 39400 | 39350 | 65 |
| 538 | 20241205 | 120400 | 7544620500 | 39350 | 39350 | 39350 | 39300 | 65 |
| 539 | 20241205 | 120300 | 7542063300 | 39300 | 39250 | 39300 | 39250 | 36 |
| 540 | 20241205 | 120200 | 7540650000 | 39250 | 39250 | 39250 | 39250 | 10 |
| 541 | 20241205 | 120100 | 7540257500 | 39300 | 39300 | 39300 | 39300 | 20 |
| 542 | 20241205 | 120000 | 7539471500 | 39200 | 39300 | 39300 | 39200 | 340 |
| 543 | 20241205 | 115900 | 7526125250 | 39400 | 39400 | 39400 | 39400 | 10 |
| 544 | 20241205 | 115800 | 7525731250 | 39350 | 39300 | 39350 | 39250 | 71 |
| 545 | 20241205 | 115700 | 7522941450 | 39250 | 39250 | 39400 | 39250 | 139 |
| 546 | 20241205 | 115600 | 7517473200 | 39300 | 39150 | 39300 | 39150 | 79 |
| 547 | 20241205 | 115500 | 7514376550 | 39100 | 39050 | 39100 | 39050 | 60 |
| 548 | 20241205 | 115400 | 7512032050 | 39100 | 39100 | 39100 | 39050 | 25 |
| 549 | 20241205 | 115300 | 7511054850 | 39050 | 39150 | 39150 | 39050 | 114 |
| 550 | 20241205 | 115200 | 7506600050 | 39200 | 39150 | 39200 | 39150 | 48 |
| 551 | 20241205 | 115100 | 7504718700 | 39150 | 39050 | 39150 | 39050 | 59 |
| 552 | 20241205 | 115000 | 7502411450 | 39050 | 38850 | 39050 | 38800 | 270 |
| 553 | 20241205 | 114900 | 7491886700 | 38850 | 38800 | 38850 | 38750 | 55 |
| 554 | 20241205 | 114800 | 7489753000 | 38900 | 38800 | 38900 | 38800 | 33 |
| 555 | 20241205 | 114700 | 7488470600 | 38800 | 38800 | 38800 | 38800 | 31 |
| 556 | 20241205 | 114600 | 7487267800 | 38900 | 38850 | 38900 | 38800 | 108 |
| 557 | 20241205 | 114500 | 7483072850 | 38850 | 38850 | 38850 | 38850 | 42 |
| 558 | 20241205 | 114400 | 7481441150 | 38850 | 38900 | 39000 | 38850 | 65 |
| 559 | 20241205 | 114300 | 7478908150 | 38600 | 38800 | 38850 | 38600 | 302 |
| 560 | 20241205 | 114200 | 7467213900 | 38800 | 39000 | 39000 | 38800 | 741 |
| 561 | 20241205 | 114100 | 7438365600 | 39000 | 38950 | 39100 | 38900 | 176 |
| 562 | 20241205 | 114000 | 7431504050 | 39000 | 39050 | 39150 | 38950 | 1331 |
| 563 | 20241205 | 113900 | 7379588450 | 39050 | 39300 | 39300 | 39050 | 491 |
| 564 | 20241205 | 113800 | 7360304650 | 39100 | 39100 | 39350 | 39100 | 545 |
| 565 | 20241205 | 113700 | 7338988950 | 39050 | 39200 | 39200 | 39050 | 393 |
| 566 | 20241205 | 113600 | 7323619100 | 39250 | 39250 | 39250 | 39200 | 435 |
| 567 | 20241205 | 113500 | 7306547550 | 39250 | 39400 | 39400 | 39250 | 16 |
| 568 | 20241205 | 113400 | 7305918800 | 39400 | 39350 | 39400 | 39300 | 175 |
| 569 | 20241205 | 113300 | 7299036150 | 39400 | 39450 | 39450 | 39400 | 69 |
| 570 | 20241205 | 113200 | 7296316900 | 39450 | 39400 | 39450 | 39400 | 18 |
| 571 | 20241205 | 113100 | 7295607200 | 39400 | 39400 | 39400 | 39400 | 68 |
| 572 | 20241205 | 113000 | 7292928000 | 39400 | 39400 | 39450 | 39400 | 138 |
| 573 | 20241205 | 112900 | 7287490000 | 39400 | 39400 | 39450 | 39400 | 97 |
| 574 | 20241205 | 112800 | 7283664400 | 39400 | 39400 | 39400 | 39400 | 2 |
| 575 | 20241205 | 112700 | 7283585600 | 39400 | 39350 | 39550 | 39350 | 66 |
| 576 | 20241205 | 112600 | 7280984800 | 39450 | 39350 | 39450 | 39350 | 36 |
| 577 | 20241205 | 112500 | 7279566200 | 39400 | 39300 | 39400 | 39300 | 72 |
| 578 | 20241205 | 112400 | 7276731400 | 39300 | 39350 | 39350 | 39300 | 176 |
| 579 | 20241205 | 112300 | 7269810150 | 39400 | 39250 | 39400 | 39250 | 193 |
| 580 | 20241205 | 112200 | 7262232950 | 39150 | 39200 | 39250 | 39150 | 480 |
| 581 | 20241205 | 112100 | 7243417650 | 39250 | 39300 | 39300 | 39250 | 263 |
| 582 | 20241205 | 112000 | 7233087700 | 39200 | 39400 | 39400 | 39200 | 54 |
| 583 | 20241205 | 111900 | 7230968450 | 39600 | 39600 | 39650 | 39450 | 146 |
| 584 | 20241205 | 111800 | 7225200650 | 39450 | 39400 | 39800 | 39400 | 667 |
| 585 | 20241205 | 111700 | 7198770600 | 39450 | 39150 | 39500 | 39150 | 861 |
| 586 | 20241205 | 111600 | 7164947050 | 39150 | 39300 | 39350 | 39150 | 799 |
| 587 | 20241205 | 111500 | 7133631600 | 39300 | 39350 | 39350 | 39200 | 564 |
| 588 | 20241205 | 111400 | 7111465450 | 39350 | 39450 | 39500 | 39350 | 499 |
| 589 | 20241205 | 111300 | 7091801800 | 39450 | 39500 | 39550 | 39450 | 691 |
| 590 | 20241205 | 111200 | 7064509550 | 39550 | 39700 | 39700 | 39550 | 448 |
| 591 | 20241205 | 111100 | 7046778850 | 39700 | 39700 | 39700 | 39500 | 474 |
| 592 | 20241205 | 111000 | 7027963250 | 39700 | 39600 | 39700 | 39450 | 584 |
| 593 | 20241205 | 110900 | 7004857550 | 39600 | 39550 | 39600 | 39550 | 78 |
| 594 | 20241205 | 110800 | 7001770250 | 39500 | 39550 | 39850 | 39400 | 1348 |
| 595 | 20241205 | 110700 | 6948344150 | 39800 | 39950 | 39950 | 39550 | 1067 |
| 596 | 20241205 | 110600 | 6906026550 | 39750 | 39900 | 39950 | 39700 | 519 |
| 597 | 20241205 | 110500 | 6885372600 | 39850 | 39850 | 39950 | 39850 | 247 |
| 598 | 20241205 | 110400 | 6875526250 | 39850 | 40000 | 40100 | 39700 | 2509 |
| 599 | 20241205 | 110300 | 6775234950 | 40000 | 40100 | 40150 | 40000 | 1351 |
| 600 | 20241205 | 110200 | 6721149600 | 40150 | 40050 | 40150 | 40000 | 810 |
| 601 | 20241205 | 110100 | 6688718400 | 40050 | 40400 | 40450 | 40050 | 1934 |
| 602 | 20241205 | 110000 | 6610841600 | 40350 | 40450 | 40500 | 40300 | 453 |
| 603 | 20241205 | 105900 | 6592532000 | 40450 | 40400 | 40600 | 40300 | 1073 |
| 604 | 20241205 | 105800 | 6549164150 | 40400 | 40000 | 40500 | 40000 | 1200 |
| 605 | 20241205 | 105700 | 6500808350 | 40000 | 40400 | 40400 | 40000 | 4644 |
| 606 | 20241205 | 105600 | 6314517650 | 40400 | 40700 | 40800 | 40400 | 1092 |
| 607 | 20241205 | 105500 | 6270195800 | 40700 | 40800 | 40950 | 40600 | 4503 |
| 608 | 20241205 | 105400 | 6086278400 | 40900 | 40850 | 40900 | 40400 | 4566 |
| 609 | 20241205 | 105300 | 5900359900 | 40850 | 40450 | 41000 | 40350 | 7219 |
| 610 | 20241205 | 105200 | 5606891250 | 40450 | 39650 | 40450 | 39650 | 11863 |
| 611 | 20241205 | 105100 | 5131531950 | 39650 | 39750 | 39900 | 39600 | 6035 |
| 612 | 20241205 | 105000 | 4891600450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 613 | 20241205 | 104900 | 4891600450 | 39650 | 39200 | 39650 | 39200 | 5499 |
| 614 | 20241205 | 104800 | 4674474500 | 39200 | 39200 | 39200 | 39050 | 65 |
| 615 | 20241205 | 104700 | 4671928700 | 39200 | 39350 | 39350 | 39200 | 19 |
| 616 | 20241205 | 104600 | 4671182000 | 39100 | 39400 | 39400 | 39000 | 695 |
| 617 | 20241205 | 104500 | 4643951650 | 39350 | 39100 | 39400 | 39100 | 269 |
| 618 | 20241205 | 104400 | 4633392600 | 39150 | 39300 | 39300 | 39150 | 222 |
| 619 | 20241205 | 104300 | 4624689400 | 39300 | 39400 | 39400 | 39300 | 285 |
| 620 | 20241205 | 104200 | 4613482300 | 39400 | 38800 | 39450 | 38800 | 1978 |
| 621 | 20241205 | 104100 | 4535790050 | 38800 | 39000 | 39050 | 38800 | 4124 |
| 622 | 20241205 | 104000 | 4374957350 | 39000 | 39100 | 39100 | 39000 | 1387 |
| 623 | 20241205 | 103900 | 4320829300 | 39150 | 39050 | 39200 | 39050 | 365 |
| 624 | 20241205 | 103800 | 4306552000 | 39100 | 39300 | 39350 | 39000 | 1856 |
| 625 | 20241205 | 103700 | 4234041200 | 39300 | 38400 | 39350 | 38400 | 17674 |
| 626 | 20241205 | 103600 | 3546713550 | 38350 | 38300 | 38350 | 38250 | 75 |
| 627 | 20241205 | 103500 | 3543841150 | 38300 | 38100 | 38300 | 38100 | 22 |
| 628 | 20241205 | 103400 | 3542998750 | 38100 | 38100 | 38100 | 38100 | 1 |
| 629 | 20241205 | 103300 | 3542960650 | 38300 | 38000 | 38300 | 38000 | 421 |
| 630 | 20241205 | 103200 | 3526916900 | 38000 | 38100 | 38200 | 38000 | 398 |
| 631 | 20241205 | 103100 | 3511751900 | 38300 | 38250 | 38300 | 38250 | 22 |
| 632 | 20241205 | 103000 | 3510910350 | 38250 | 38250 | 38250 | 38250 | 17 |
| 633 | 20241205 | 102900 | 3510260100 | 38250 | 38200 | 38250 | 38200 | 111 |
| 634 | 20241205 | 102800 | 3506019550 | 38000 | 38050 | 38050 | 38000 | 55 |
| 635 | 20241205 | 102700 | 3503928950 | 38050 | 38100 | 38100 | 38050 | 282 |
| 636 | 20241205 | 102600 | 3493195500 | 38400 | 38250 | 38400 | 38150 | 200 |
| 637 | 20241205 | 102500 | 3485557250 | 38450 | 38450 | 38450 | 38450 | 17 |
| 638 | 20241205 | 102400 | 3484903600 | 38450 | 38500 | 38500 | 38200 | 142 |
| 639 | 20241205 | 102300 | 3479441350 | 38500 | 38250 | 38650 | 38250 | 2448 |
| 640 | 20241205 | 102200 | 3385290700 | 38200 | 37800 | 38200 | 37800 | 250 |
| 641 | 20241205 | 102100 | 3375796000 | 37800 | 37750 | 37800 | 37700 | 20 |
| 642 | 20241205 | 102000 | 3375040950 | 37800 | 37800 | 37800 | 37800 | 36 |
| 643 | 20241205 | 101900 | 3373680150 | 37650 | 37950 | 37950 | 37650 | 550 |
| 644 | 20241205 | 101800 | 3352856700 | 37950 | 37900 | 38000 | 37900 | 285 |
| 645 | 20241205 | 101700 | 3342041300 | 38000 | 37800 | 38000 | 37800 | 77 |
| 646 | 20241205 | 101600 | 3339126050 | 37800 | 37800 | 37850 | 37750 | 86 |
| 647 | 20241205 | 101500 | 3335878200 | 37850 | 37900 | 37900 | 37800 | 32 |
| 648 | 20241205 | 101400 | 3334667050 | 37900 | 38050 | 38050 | 37900 | 767 |
| 649 | 20241205 | 101300 | 3305494950 | 38050 | 38250 | 38250 | 38050 | 34 |
| 650 | 20241205 | 101200 | 3304195100 | 38250 | 38050 | 38250 | 38050 | 4 |
| 651 | 20241205 | 101100 | 3304042300 | 38050 | 38100 | 38350 | 38050 | 1242 |
| 652 | 20241205 | 101000 | 3256631350 | 38100 | 38150 | 38150 | 38100 | 445 |
| 653 | 20241205 | 100900 | 3239673950 | 38200 | 38150 | 38200 | 38150 | 56 |
| 654 | 20241205 | 100800 | 3237537200 | 38150 | 38150 | 38150 | 38150 | 169 |
| 655 | 20241205 | 100700 | 3231089850 | 38200 | 38250 | 38250 | 38200 | 175 |
| 656 | 20241205 | 100600 | 3224404750 | 38200 | 38300 | 38300 | 38200 | 177 |
| 657 | 20241205 | 100500 | 3217631450 | 38300 | 38300 | 38300 | 38200 | 54 |
| 658 | 20241205 | 100400 | 3215563550 | 38300 | 38250 | 38300 | 38250 | 20 |
| 659 | 20241205 | 100300 | 3214798350 | 38250 | 38350 | 38350 | 38150 | 406 |
| 660 | 20241205 | 100200 | 3199302700 | 38100 | 38350 | 38400 | 38100 | 603 |
| 661 | 20241205 | 100100 | 3176192150 | 38350 | 38200 | 38350 | 38150 | 325 |
| 662 | 20241205 | 100000 | 3163751150 | 38300 | 38150 | 38300 | 38150 | 396 |
| 663 | 20241205 | 095900 | 3148609050 | 38150 | 38000 | 38150 | 38000 | 301 |
| 664 | 20241205 | 095800 | 3137150950 | 38000 | 38100 | 38150 | 37900 | 734 |
| 665 | 20241205 | 095700 | 3109250550 | 38100 | 37800 | 38100 | 37800 | 602 |
| 666 | 20241205 | 095600 | 3086410100 | 38050 | 37600 | 38050 | 37600 | 186 |
| 667 | 20241205 | 095500 | 3079343500 | 37850 | 37300 | 37850 | 37250 | 1312 |
| 668 | 20241205 | 095400 | 3030265600 | 37300 | 37600 | 37600 | 37300 | 282 |
| 669 | 20241205 | 095300 | 3019689200 | 37600 | 37650 | 37650 | 37600 | 41 |
| 670 | 20241205 | 095200 | 3018145600 | 37650 | 37700 | 37750 | 37650 | 403 |
| 671 | 20241205 | 095100 | 3002953200 | 37800 | 38100 | 38100 | 37650 | 652 |
| 672 | 20241205 | 095000 | 2978206000 | 38100 | 38100 | 38300 | 38100 | 808 |
| 673 | 20241205 | 094900 | 2947420950 | 38150 | 38300 | 38300 | 38100 | 258 |
| 674 | 20241205 | 094800 | 2937580350 | 38400 | 38350 | 38400 | 38350 | 69 |
| 675 | 20241205 | 094700 | 2934934050 | 38400 | 38500 | 38500 | 38400 | 214 |
| 676 | 20241205 | 094600 | 2926706100 | 38450 | 38500 | 38500 | 38350 | 1649 |
| 677 | 20241205 | 094500 | 2863270650 | 38500 | 38100 | 38550 | 38100 | 2140 |
| 678 | 20241205 | 094400 | 2781028750 | 38400 | 38150 | 38550 | 38050 | 1936 |
| 679 | 20241205 | 094300 | 2706887050 | 38200 | 38250 | 38250 | 37750 | 1642 |
| 680 | 20241205 | 094200 | 2644405250 | 38250 | 38650 | 38800 | 38150 | 3499 |
| 681 | 20241205 | 094100 | 2509906800 | 38850 | 38350 | 38900 | 38350 | 4635 |
| 682 | 20241205 | 094000 | 2330512250 | 38350 | 38500 | 38500 | 38350 | 869 |
| 683 | 20241205 | 093900 | 2297109100 | 38500 | 37850 | 38500 | 37550 | 4376 |
| 684 | 20241205 | 093800 | 2129857600 | 37950 | 38350 | 38350 | 37850 | 1233 |
| 685 | 20241205 | 093700 | 2082791300 | 38350 | 38400 | 38400 | 38050 | 2797 |
| 686 | 20241205 | 093600 | 1976020300 | 38300 | 37550 | 38400 | 37550 | 6392 |
| 687 | 20241205 | 093500 | 1733058250 | 37600 | 37400 | 37650 | 37400 | 2092 |
| 688 | 20241205 | 093400 | 1654654050 | 37400 | 37300 | 37500 | 37200 | 1615 |
| 689 | 20241205 | 093300 | 1594243400 | 37200 | 37100 | 37300 | 37050 | 397 |
| 690 | 20241205 | 093200 | 1579458700 | 37300 | 37100 | 37400 | 37000 | 1447 |
| 691 | 20241205 | 093100 | 1525498250 | 37200 | 36550 | 37200 | 36500 | 2462 |
| 692 | 20241205 | 093000 | 1434591000 | 36500 | 35900 | 36700 | 35900 | 1698 |
| 693 | 20241205 | 092900 | 1372723650 | 35900 | 35900 | 36050 | 35900 | 423 |
| 694 | 20241205 | 092800 | 1357537200 | 35900 | 35650 | 35900 | 35650 | 812 |
| 695 | 20241205 | 092700 | 1328409600 | 35650 | 35700 | 35850 | 35650 | 44 |
| 696 | 20241205 | 092600 | 1326839550 | 35700 | 35700 | 35700 | 35600 | 648 |
| 697 | 20241205 | 092500 | 1303707050 | 35700 | 35900 | 35900 | 35700 | 38 |
| 698 | 20241205 | 092400 | 1302349850 | 35950 | 35900 | 35950 | 35650 | 60 |
| 699 | 20241205 | 092300 | 1300201450 | 36400 | 36300 | 36500 | 35550 | 1140 |
| 700 | 20241205 | 092200 | 1258997850 | 36600 | 35250 | 36600 | 35250 | 2888 |
| 701 | 20241205 | 092100 | 1155004550 | 35250 | 35050 | 35250 | 35050 | 325 |
| 702 | 20241205 | 092000 | 1143611100 | 35000 | 35250 | 35350 | 34950 | 3960 |
| 703 | 20241205 | 091900 | 1004738700 | 35200 | 35350 | 35350 | 35150 | 1596 |
| 704 | 20241205 | 091800 | 948494350 | 35350 | 35650 | 35650 | 35350 | 1308 |
| 705 | 20241205 | 091700 | 902036250 | 35700 | 35950 | 35950 | 35600 | 1054 |
| 706 | 20241205 | 091600 | 864410750 | 35650 | 35650 | 35800 | 35600 | 355 |
| 707 | 20241205 | 091500 | 851748450 | 35650 | 35950 | 35950 | 35650 | 130 |
| 708 | 20241205 | 091400 | 847109850 | 35950 | 35950 | 35950 | 35700 | 58 |
| 709 | 20241205 | 091300 | 845033750 | 35850 | 35700 | 35850 | 35650 | 391 |
| 710 | 20241205 | 091200 | 831076750 | 35800 | 35850 | 35850 | 35600 | 604 |
| 711 | 20241205 | 091100 | 809479900 | 35850 | 35950 | 35950 | 35850 | 622 |
| 712 | 20241205 | 091000 | 787166850 | 35950 | 36250 | 36300 | 35850 | 764 |
| 713 | 20241205 | 090900 | 759688750 | 36000 | 36200 | 36300 | 35700 | 2647 |
| 714 | 20241205 | 090800 | 664728550 | 35950 | 36450 | 36450 | 35900 | 5386 |
| 715 | 20241205 | 090700 | 470616750 | 36600 | 36450 | 36700 | 36400 | 1325 |
| 716 | 20241205 | 090600 | 422225100 | 36450 | 36500 | 36600 | 36450 | 481 |
| 717 | 20241205 | 090500 | 404671100 | 36500 | 36600 | 36800 | 36450 | 533 |
| 718 | 20241205 | 090400 | 385124100 | 36700 | 36600 | 36750 | 36300 | 942 |
| 719 | 20241205 | 090300 | 350748800 | 36700 | 37150 | 37150 | 36100 | 1746 |
| 720 | 20241205 | 090200 | 286721050 | 37100 | 37100 | 37300 | 36950 | 2070 |
| 721 | 20241205 | 090100 | 209798600 | 37100 | 37300 | 37850 | 37100 | 2475 |
| 722 | 20241205 | 090000 | 117431950 | 37350 | 36050 | 37350 | 36050 | 3018 |