36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 200900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 3 | 20241204 | 200800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20241204 | 200700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20241204 | 200600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20241204 | 200500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20241204 | 200400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20241204 | 200300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20241204 | 200200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20241204 | 200100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20241204 | 200000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20241204 | 195900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20241204 | 195800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20241204 | 195700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20241204 | 195600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20241204 | 195500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20241204 | 195400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20241204 | 195300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20241204 | 195200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20241204 | 195100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20241204 | 195000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20241204 | 194900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20241204 | 194800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20241204 | 194700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20241204 | 194600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20241204 | 194500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20241204 | 194400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20241204 | 194300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20241204 | 194200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20241204 | 194100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20241204 | 194000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20241204 | 193900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 33 | 20241204 | 193800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20241204 | 193700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20241204 | 193600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20241204 | 193500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20241204 | 193400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20241204 | 193300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20241204 | 193200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20241204 | 193100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20241204 | 193000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20241204 | 192900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20241204 | 192800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20241204 | 192700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20241204 | 192600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20241204 | 192500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20241204 | 192400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20241204 | 192300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20241204 | 192200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20241204 | 192100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20241204 | 192000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20241204 | 191900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20241204 | 191800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20241204 | 191700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20241204 | 191600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20241204 | 191500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20241204 | 191400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20241204 | 191300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20241204 | 191200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20241204 | 191100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20241204 | 191000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20241204 | 190900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 63 | 20241204 | 190800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20241204 | 190700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20241204 | 190600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20241204 | 190500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20241204 | 190400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20241204 | 190300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20241204 | 190200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20241204 | 190100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20241204 | 190000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20241204 | 185900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20241204 | 185800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20241204 | 185700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20241204 | 185600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20241204 | 185500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20241204 | 185400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20241204 | 185300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20241204 | 185200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20241204 | 185100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20241204 | 185000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20241204 | 184900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20241204 | 184800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20241204 | 184700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20241204 | 184600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20241204 | 184500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20241204 | 184400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20241204 | 184300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20241204 | 184200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20241204 | 184100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20241204 | 184000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20241204 | 183900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 93 | 20241204 | 183800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20241204 | 183700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20241204 | 183600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20241204 | 183500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20241204 | 183400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20241204 | 183300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20241204 | 183200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20241204 | 183100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20241204 | 183000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20241204 | 182900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20241204 | 182800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20241204 | 182700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20241204 | 182600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20241204 | 182500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20241204 | 182400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20241204 | 182300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20241204 | 182200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20241204 | 182100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20241204 | 182000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20241204 | 181900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20241204 | 181800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20241204 | 181700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20241204 | 181600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20241204 | 181500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20241204 | 181400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20241204 | 181300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20241204 | 181200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20241204 | 181100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20241204 | 181000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20241204 | 180900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 123 | 20241204 | 180800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20241204 | 180700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20241204 | 180600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20241204 | 180500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20241204 | 180400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20241204 | 180300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20241204 | 180200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20241204 | 180100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20241204 | 180000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20241204 | 175900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20241204 | 175800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20241204 | 175700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20241204 | 175600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20241204 | 175500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20241204 | 175400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20241204 | 175300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20241204 | 175200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20241204 | 175100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20241204 | 175000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20241204 | 174900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20241204 | 174800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20241204 | 174700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20241204 | 174600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20241204 | 174500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20241204 | 174400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20241204 | 174300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20241204 | 174200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20241204 | 174100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20241204 | 174000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20241204 | 173900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 153 | 20241204 | 173800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20241204 | 173700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20241204 | 173600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20241204 | 173500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20241204 | 173400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20241204 | 173300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20241204 | 173200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20241204 | 173100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20241204 | 173000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20241204 | 172900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20241204 | 172800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20241204 | 172700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20241204 | 172600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20241204 | 172500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20241204 | 172400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20241204 | 172300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20241204 | 172200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20241204 | 172100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20241204 | 172000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20241204 | 171900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20241204 | 171800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20241204 | 171700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20241204 | 171600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20241204 | 171500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20241204 | 171400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20241204 | 171300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20241204 | 171200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20241204 | 171100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20241204 | 171000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20241204 | 170900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 183 | 20241204 | 170800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20241204 | 170700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20241204 | 170600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20241204 | 170500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20241204 | 170400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20241204 | 170300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20241204 | 170200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20241204 | 170100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20241204 | 170000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20241204 | 165900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20241204 | 165800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20241204 | 165700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20241204 | 165600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20241204 | 165500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20241204 | 165400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20241204 | 165300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20241204 | 165200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20241204 | 165100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20241204 | 165000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20241204 | 164900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20241204 | 164800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20241204 | 164700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20241204 | 164600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20241204 | 164500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20241204 | 164400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20241204 | 164300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20241204 | 164200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20241204 | 164100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20241204 | 164000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20241204 | 163900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 213 | 20241204 | 163800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20241204 | 163700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20241204 | 163600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20241204 | 163500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20241204 | 163400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20241204 | 163300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20241204 | 163200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20241204 | 163100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20241204 | 163000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20241204 | 162900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20241204 | 162800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20241204 | 162700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20241204 | 162600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20241204 | 162500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20241204 | 162400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20241204 | 162300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20241204 | 162200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20241204 | 162100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20241204 | 162000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20241204 | 161900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20241204 | 161800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20241204 | 161700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20241204 | 161600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20241204 | 161500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20241204 | 161400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20241204 | 161300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20241204 | 161200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20241204 | 161100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20241204 | 161000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20241204 | 160900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 243 | 20241204 | 160800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20241204 | 160700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20241204 | 160600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20241204 | 160500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20241204 | 160400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20241204 | 160300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20241204 | 160200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20241204 | 160100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20241204 | 160000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20241204 | 155900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20241204 | 155800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20241204 | 155700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20241204 | 155600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20241204 | 155500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20241204 | 155400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20241204 | 155300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20241204 | 155200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20241204 | 155100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20241204 | 155000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20241204 | 154900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20241204 | 154800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20241204 | 154700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20241204 | 154600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20241204 | 154500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20241204 | 154400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20241204 | 154300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20241204 | 154200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20241204 | 154100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20241204 | 154000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20241204 | 153900 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 273 | 20241204 | 153800 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20241204 | 153700 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20241204 | 153600 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20241204 | 153500 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20241204 | 153400 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20241204 | 153300 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20241204 | 153200 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20241204 | 153100 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20241204 | 153000 | 7156640100 | 23350 | 23350 | 23350 | 23350 | 8545 |
| 282 | 20241204 | 152900 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20241204 | 152800 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20241204 | 152700 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20241204 | 152600 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20241204 | 152500 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20241204 | 152400 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20241204 | 152300 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20241204 | 152200 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20241204 | 152100 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 291 | 20241204 | 152000 | 6957114350 | 23300 | 23300 | 23300 | 23300 | 0 |
| 292 | 20241204 | 151900 | 6957114350 | 23300 | 23300 | 23350 | 23300 | 1043 |
| 293 | 20241204 | 151800 | 6932798050 | 23350 | 23300 | 23350 | 23250 | 2667 |
| 294 | 20241204 | 151700 | 6870660400 | 23300 | 23300 | 23350 | 23300 | 3212 |
| 295 | 20241204 | 151600 | 6795795050 | 23350 | 23350 | 23350 | 23300 | 234 |
| 296 | 20241204 | 151500 | 6790332500 | 23350 | 23350 | 23400 | 23350 | 319 |
| 297 | 20241204 | 151400 | 6782880600 | 23400 | 23350 | 23400 | 23350 | 432 |
| 298 | 20241204 | 151300 | 6772793350 | 23400 | 23400 | 23400 | 23350 | 141 |
| 299 | 20241204 | 151200 | 6769495250 | 23300 | 23400 | 23400 | 23300 | 1396 |
| 300 | 20241204 | 151100 | 6736895900 | 23400 | 23450 | 23450 | 23350 | 1603 |
| 301 | 20241204 | 151000 | 6699388750 | 23400 | 23400 | 23500 | 23400 | 669 |
| 302 | 20241204 | 150900 | 6683705950 | 23400 | 23450 | 23500 | 23400 | 193 |
| 303 | 20241204 | 150800 | 6679183250 | 23450 | 23400 | 23450 | 23400 | 100 |
| 304 | 20241204 | 150700 | 6676840350 | 23450 | 23400 | 23500 | 23400 | 1125 |
| 305 | 20241204 | 150600 | 6650511500 | 23450 | 23450 | 23500 | 23400 | 129 |
| 306 | 20241204 | 150500 | 6647486850 | 23450 | 23400 | 23450 | 23400 | 568 |
| 307 | 20241204 | 150400 | 6634169700 | 23400 | 23450 | 23450 | 23400 | 614 |
| 308 | 20241204 | 150300 | 6619771500 | 23450 | 23450 | 23450 | 23400 | 122 |
| 309 | 20241204 | 150200 | 6616911550 | 23500 | 23450 | 23500 | 23400 | 459 |
| 310 | 20241204 | 150100 | 6606147300 | 23450 | 23400 | 23450 | 23400 | 856 |
| 311 | 20241204 | 150000 | 6586077050 | 23400 | 23400 | 23450 | 23400 | 27 |
| 312 | 20241204 | 145900 | 6585445100 | 23450 | 23400 | 23450 | 23350 | 646 |
| 313 | 20241204 | 145800 | 6570329350 | 23350 | 23350 | 23400 | 23350 | 1531 |
| 314 | 20241204 | 145700 | 6534516800 | 23350 | 23350 | 23350 | 23350 | 959 |
| 315 | 20241204 | 145600 | 6512124150 | 23400 | 23400 | 23400 | 23350 | 250 |
| 316 | 20241204 | 145500 | 6506275350 | 23400 | 23400 | 23400 | 23350 | 367 |
| 317 | 20241204 | 145400 | 6497688950 | 23400 | 23400 | 23400 | 23350 | 268 |
| 318 | 20241204 | 145300 | 6491430700 | 23400 | 23400 | 23400 | 23400 | 55 |
| 319 | 20241204 | 145200 | 6490143700 | 23350 | 23300 | 23350 | 23300 | 114 |
| 320 | 20241204 | 145100 | 6487481850 | 23400 | 23300 | 23400 | 23250 | 1555 |
| 321 | 20241204 | 145000 | 6451182400 | 23300 | 23300 | 23350 | 23300 | 407 |
| 322 | 20241204 | 144900 | 6441699100 | 23350 | 23300 | 23350 | 23300 | 146 |
| 323 | 20241204 | 144800 | 6438292150 | 23300 | 23350 | 23350 | 23300 | 40 |
| 324 | 20241204 | 144700 | 6437359500 | 23350 | 23350 | 23350 | 23350 | 314 |
| 325 | 20241204 | 144600 | 6430027600 | 23300 | 23350 | 23350 | 23300 | 2103 |
| 326 | 20241204 | 144500 | 6381019300 | 23350 | 23350 | 23400 | 23350 | 496 |
| 327 | 20241204 | 144400 | 6369437650 | 23350 | 23300 | 23350 | 23300 | 1368 |
| 328 | 20241204 | 144300 | 6337527350 | 23350 | 23350 | 23350 | 23350 | 599 |
| 329 | 20241204 | 144200 | 6323540700 | 23400 | 23350 | 23400 | 23350 | 61 |
| 330 | 20241204 | 144100 | 6322115400 | 23350 | 23350 | 23350 | 23350 | 31 |
| 331 | 20241204 | 144000 | 6321391550 | 23400 | 23350 | 23400 | 23350 | 33 |
| 332 | 20241204 | 143900 | 6320620400 | 23350 | 23350 | 23350 | 23350 | 13 |
| 333 | 20241204 | 143800 | 6320316850 | 23350 | 23350 | 23350 | 23350 | 349 |
| 334 | 20241204 | 143700 | 6312167700 | 23350 | 23350 | 23350 | 23350 | 26 |
| 335 | 20241204 | 143600 | 6311560600 | 23350 | 23350 | 23400 | 23350 | 113 |
| 336 | 20241204 | 143500 | 6308921900 | 23350 | 23350 | 23350 | 23350 | 234 |
| 337 | 20241204 | 143400 | 6303458000 | 23350 | 23300 | 23350 | 23300 | 280 |
| 338 | 20241204 | 143300 | 6296930950 | 23300 | 23300 | 23350 | 23300 | 727 |
| 339 | 20241204 | 143200 | 6279991800 | 23350 | 23300 | 23350 | 23300 | 305 |
| 340 | 20241204 | 143100 | 6272880550 | 23300 | 23250 | 23300 | 23250 | 221 |
| 341 | 20241204 | 143000 | 6267732750 | 23250 | 23250 | 23250 | 23200 | 563 |
| 342 | 20241204 | 142900 | 6254645300 | 23300 | 23250 | 23300 | 23250 | 613 |
| 343 | 20241204 | 142800 | 6240391450 | 23250 | 23250 | 23300 | 23200 | 367 |
| 344 | 20241204 | 142700 | 6231859900 | 23250 | 23250 | 23300 | 23250 | 483 |
| 345 | 20241204 | 142600 | 6220629300 | 23250 | 23250 | 23300 | 23200 | 1327 |
| 346 | 20241204 | 142500 | 6189776800 | 23300 | 23300 | 23300 | 23250 | 338 |
| 347 | 20241204 | 142400 | 6181916900 | 23250 | 23250 | 23300 | 23200 | 328 |
| 348 | 20241204 | 142300 | 6174291450 | 23250 | 23250 | 23250 | 23200 | 815 |
| 349 | 20241204 | 142200 | 6155345550 | 23250 | 23200 | 23300 | 23200 | 1243 |
| 350 | 20241204 | 142100 | 6126466600 | 23250 | 23250 | 23300 | 23200 | 861 |
| 351 | 20241204 | 142000 | 6106450500 | 23300 | 23250 | 23350 | 23250 | 365 |
| 352 | 20241204 | 141900 | 6097946100 | 23250 | 23250 | 23300 | 23250 | 1466 |
| 353 | 20241204 | 141800 | 6063833850 | 23250 | 23200 | 23300 | 23200 | 830 |
| 354 | 20241204 | 141700 | 6044538750 | 23250 | 23250 | 23300 | 23250 | 2736 |
| 355 | 20241204 | 141600 | 5980921000 | 23300 | 23300 | 23350 | 23300 | 859 |
| 356 | 20241204 | 141500 | 5960905450 | 23350 | 23350 | 23350 | 23250 | 8895 |
| 357 | 20241204 | 141400 | 5753694750 | 23350 | 23400 | 23400 | 23350 | 1181 |
| 358 | 20241204 | 141300 | 5726117450 | 23400 | 23400 | 23400 | 23350 | 419 |
| 359 | 20241204 | 141200 | 5716315250 | 23400 | 23400 | 23400 | 23350 | 56 |
| 360 | 20241204 | 141100 | 5715005200 | 23400 | 23400 | 23450 | 23400 | 2043 |
| 361 | 20241204 | 141000 | 5667198200 | 23450 | 23450 | 23450 | 23400 | 125 |
| 362 | 20241204 | 140900 | 5664268200 | 23400 | 23400 | 23400 | 23400 | 32 |
| 363 | 20241204 | 140800 | 5663519400 | 23450 | 23400 | 23450 | 23400 | 377 |
| 364 | 20241204 | 140700 | 5654696600 | 23450 | 23500 | 23500 | 23400 | 34 |
| 365 | 20241204 | 140600 | 5653898600 | 23400 | 23450 | 23450 | 23400 | 317 |
| 366 | 20241204 | 140500 | 5646465000 | 23450 | 23450 | 23450 | 23450 | 31 |
| 367 | 20241204 | 140400 | 5645738050 | 23500 | 23500 | 23500 | 23500 | 35 |
| 368 | 20241204 | 140300 | 5644915550 | 23450 | 23450 | 23500 | 23450 | 348 |
| 369 | 20241204 | 140200 | 5636752550 | 23450 | 23450 | 23450 | 23400 | 3092 |
| 370 | 20241204 | 140100 | 5564365750 | 23450 | 23450 | 23450 | 23450 | 16 |
| 371 | 20241204 | 140000 | 5563990550 | 23450 | 23450 | 23450 | 23400 | 4563 |
| 372 | 20241204 | 135900 | 5457215600 | 23400 | 23450 | 23500 | 23400 | 1238 |
| 373 | 20241204 | 135800 | 5428181600 | 23500 | 23450 | 23500 | 23450 | 110 |
| 374 | 20241204 | 135700 | 5425602050 | 23500 | 23500 | 23500 | 23450 | 1303 |
| 375 | 20241204 | 135600 | 5395038500 | 23500 | 23500 | 23500 | 23450 | 492 |
| 376 | 20241204 | 135500 | 5383476550 | 23500 | 23500 | 23500 | 23500 | 214 |
| 377 | 20241204 | 135400 | 5378447550 | 23500 | 23500 | 23500 | 23450 | 1151 |
| 378 | 20241204 | 135300 | 5351399400 | 23500 | 23550 | 23550 | 23500 | 220 |
| 379 | 20241204 | 135200 | 5346221900 | 23550 | 23550 | 23550 | 23500 | 97 |
| 380 | 20241204 | 135100 | 5343940100 | 23550 | 23550 | 23550 | 23500 | 738 |
| 381 | 20241204 | 135000 | 5326562300 | 23500 | 23500 | 23550 | 23500 | 43 |
| 382 | 20241204 | 134900 | 5325551000 | 23500 | 23500 | 23550 | 23500 | 853 |
| 383 | 20241204 | 134800 | 5305503900 | 23500 | 23500 | 23500 | 23500 | 8 |
| 384 | 20241204 | 134700 | 5305315900 | 23500 | 23550 | 23550 | 23500 | 76 |
| 385 | 20241204 | 134600 | 5303526600 | 23550 | 23550 | 23550 | 23550 | 2 |
| 386 | 20241204 | 134500 | 5303479500 | 23500 | 23500 | 23550 | 23500 | 95 |
| 387 | 20241204 | 134400 | 5301245750 | 23500 | 23500 | 23500 | 23500 | 933 |
| 388 | 20241204 | 134300 | 5279320250 | 23500 | 23500 | 23500 | 23500 | 4116 |
| 389 | 20241204 | 134200 | 5182594250 | 23550 | 23550 | 23550 | 23500 | 166 |
| 390 | 20241204 | 134100 | 5178685750 | 23550 | 23550 | 23550 | 23500 | 489 |
| 391 | 20241204 | 134000 | 5167169850 | 23550 | 23550 | 23550 | 23550 | 26 |
| 392 | 20241204 | 133900 | 5166557550 | 23500 | 23500 | 23550 | 23500 | 3908 |
| 393 | 20241204 | 133800 | 5074719100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 394 | 20241204 | 133700 | 5074719100 | 23500 | 23550 | 23550 | 23500 | 101 |
| 395 | 20241204 | 133600 | 5072340600 | 23500 | 23500 | 23500 | 23500 | 17 |
| 396 | 20241204 | 133500 | 5071941100 | 23500 | 23550 | 23550 | 23500 | 241 |
| 397 | 20241204 | 133400 | 5066276950 | 23550 | 23550 | 23550 | 23550 | 50 |
| 398 | 20241204 | 133300 | 5065099450 | 23500 | 23550 | 23550 | 23500 | 413 |
| 399 | 20241204 | 133200 | 5055373950 | 23550 | 23550 | 23550 | 23550 | 10 |
| 400 | 20241204 | 133100 | 5055138450 | 23500 | 23550 | 23550 | 23500 | 226 |
| 401 | 20241204 | 133000 | 5049826650 | 23500 | 23550 | 23550 | 23500 | 19 |
| 402 | 20241204 | 132900 | 5049380100 | 23550 | 23550 | 23550 | 23500 | 60 |
| 403 | 20241204 | 132800 | 5047968600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 404 | 20241204 | 132700 | 5047968600 | 23550 | 23550 | 23550 | 23500 | 68 |
| 405 | 20241204 | 132600 | 5046370400 | 23500 | 23500 | 23500 | 23500 | 300 |
| 406 | 20241204 | 132500 | 5039320400 | 23550 | 23550 | 23550 | 23550 | 11 |
| 407 | 20241204 | 132400 | 5039061350 | 23500 | 23500 | 23500 | 23500 | 27 |
| 408 | 20241204 | 132300 | 5038426850 | 23550 | 23600 | 23600 | 23550 | 1152 |
| 409 | 20241204 | 132200 | 5011296400 | 23600 | 23600 | 23600 | 23600 | 3 |
| 410 | 20241204 | 132100 | 5011225600 | 23550 | 23600 | 23600 | 23550 | 16 |
| 411 | 20241204 | 132000 | 5010848750 | 23550 | 23550 | 23550 | 23550 | 245 |
| 412 | 20241204 | 131900 | 5005079000 | 23550 | 23550 | 23550 | 23550 | 818 |
| 413 | 20241204 | 131800 | 4985815100 | 23550 | 23550 | 23550 | 23550 | 9 |
| 414 | 20241204 | 131700 | 4985603150 | 23600 | 23600 | 23600 | 23600 | 125 |
| 415 | 20241204 | 131600 | 4982653150 | 23550 | 23550 | 23550 | 23550 | 10 |
| 416 | 20241204 | 131500 | 4982417650 | 23550 | 23550 | 23550 | 23550 | 5 |
| 417 | 20241204 | 131400 | 4982299900 | 23600 | 23600 | 23600 | 23600 | 135 |
| 418 | 20241204 | 131300 | 4979113900 | 23550 | 23550 | 23600 | 23550 | 3493 |
| 419 | 20241204 | 131200 | 4896811600 | 23550 | 23550 | 23550 | 23550 | 53 |
| 420 | 20241204 | 131100 | 4895563450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 421 | 20241204 | 131000 | 4895563450 | 23550 | 23600 | 23600 | 23550 | 581 |
| 422 | 20241204 | 130900 | 4881852350 | 23550 | 23600 | 23600 | 23550 | 20 |
| 423 | 20241204 | 130800 | 4881380600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 424 | 20241204 | 130700 | 4881380600 | 23550 | 23600 | 23600 | 23550 | 109 |
| 425 | 20241204 | 130600 | 4878808650 | 23600 | 23550 | 23600 | 23550 | 633 |
| 426 | 20241204 | 130500 | 4863870250 | 23600 | 23600 | 23600 | 23600 | 2 |
| 427 | 20241204 | 130400 | 4863823050 | 23550 | 23550 | 23600 | 23550 | 159 |
| 428 | 20241204 | 130300 | 4860078450 | 23550 | 23550 | 23550 | 23550 | 717 |
| 429 | 20241204 | 130200 | 4843193100 | 23600 | 23600 | 23650 | 23550 | 4683 |
| 430 | 20241204 | 130100 | 4732681500 | 23600 | 23600 | 23650 | 23600 | 21 |
| 431 | 20241204 | 130000 | 4732185850 | 23550 | 23600 | 23600 | 23550 | 9 |
| 432 | 20241204 | 125900 | 4731973850 | 23600 | 23600 | 23600 | 23600 | 169 |
| 433 | 20241204 | 125800 | 4727985450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 434 | 20241204 | 125700 | 4727985450 | 23550 | 23600 | 23600 | 23550 | 314 |
| 435 | 20241204 | 125600 | 4720576300 | 23550 | 23550 | 23550 | 23550 | 10 |
| 436 | 20241204 | 125500 | 4720340800 | 23600 | 23600 | 23600 | 23600 | 10 |
| 437 | 20241204 | 125400 | 4720104800 | 23600 | 23550 | 23600 | 23550 | 14 |
| 438 | 20241204 | 125300 | 4719774850 | 23600 | 23550 | 23600 | 23550 | 256 |
| 439 | 20241204 | 125200 | 4713733750 | 23600 | 23600 | 23600 | 23600 | 32 |
| 440 | 20241204 | 125100 | 4712978550 | 23600 | 23550 | 23600 | 23550 | 144 |
| 441 | 20241204 | 125000 | 4709587300 | 23600 | 23600 | 23600 | 23600 | 13 |
| 442 | 20241204 | 124900 | 4709280500 | 23550 | 23600 | 23600 | 23550 | 221 |
| 443 | 20241204 | 124800 | 4704065000 | 23550 | 23550 | 23550 | 23550 | 9 |
| 444 | 20241204 | 124700 | 4703853050 | 23600 | 23550 | 23600 | 23550 | 82 |
| 445 | 20241204 | 124600 | 4701918350 | 23600 | 23600 | 23600 | 23550 | 31 |
| 446 | 20241204 | 124500 | 4701187300 | 23600 | 23600 | 23600 | 23550 | 107 |
| 447 | 20241204 | 124400 | 4698662550 | 23600 | 23600 | 23600 | 23550 | 259 |
| 448 | 20241204 | 124300 | 4692550600 | 23600 | 23600 | 23650 | 23550 | 288 |
| 449 | 20241204 | 124200 | 4685753650 | 23600 | 23600 | 23600 | 23550 | 61 |
| 450 | 20241204 | 124100 | 4684314600 | 23550 | 23550 | 23550 | 23550 | 9 |
| 451 | 20241204 | 124000 | 4684102650 | 23550 | 23550 | 23550 | 23550 | 153 |
| 452 | 20241204 | 123900 | 4680499500 | 23550 | 23550 | 23550 | 23500 | 202 |
| 453 | 20241204 | 123800 | 4675743100 | 23550 | 23550 | 23550 | 23500 | 21 |
| 454 | 20241204 | 123700 | 4675249000 | 23550 | 23550 | 23550 | 23550 | 46 |
| 455 | 20241204 | 123600 | 4674165700 | 23500 | 23550 | 23550 | 23500 | 13 |
| 456 | 20241204 | 123500 | 4673860000 | 23550 | 23550 | 23550 | 23500 | 68 |
| 457 | 20241204 | 123400 | 4672259100 | 23550 | 23550 | 23550 | 23550 | 20 |
| 458 | 20241204 | 123300 | 4671788100 | 23550 | 23500 | 23550 | 23500 | 8 |
| 459 | 20241204 | 123200 | 4671600000 | 23500 | 23550 | 23550 | 23500 | 174 |
| 460 | 20241204 | 123100 | 4667510100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 461 | 20241204 | 123000 | 4667510100 | 23550 | 23550 | 23550 | 23500 | 29 |
| 462 | 20241204 | 122900 | 4666828050 | 23550 | 23500 | 23550 | 23500 | 141 |
| 463 | 20241204 | 122800 | 4663509050 | 23500 | 23500 | 23500 | 23500 | 39 |
| 464 | 20241204 | 122700 | 4662592550 | 23500 | 23500 | 23500 | 23500 | 16 |
| 465 | 20241204 | 122600 | 4662216550 | 23500 | 23550 | 23550 | 23500 | 121 |
| 466 | 20241204 | 122500 | 4659367750 | 23550 | 23550 | 23550 | 23550 | 20 |
| 467 | 20241204 | 122400 | 4658896750 | 23550 | 23550 | 23550 | 23500 | 32 |
| 468 | 20241204 | 122300 | 4658144100 | 23550 | 23500 | 23550 | 23500 | 173 |
| 469 | 20241204 | 122200 | 4654070950 | 23550 | 23500 | 23550 | 23500 | 5 |
| 470 | 20241204 | 122100 | 4653953400 | 23550 | 23550 | 23550 | 23500 | 20 |
| 471 | 20241204 | 122000 | 4653483150 | 23550 | 23500 | 23550 | 23500 | 3 |
| 472 | 20241204 | 121900 | 4653412550 | 23500 | 23550 | 23550 | 23500 | 93 |
| 473 | 20241204 | 121800 | 4651222900 | 23550 | 23550 | 23550 | 23500 | 120 |
| 474 | 20241204 | 121700 | 4648397850 | 23550 | 23550 | 23550 | 23550 | 2 |
| 475 | 20241204 | 121600 | 4648350750 | 23550 | 23550 | 23550 | 23550 | 13 |
| 476 | 20241204 | 121500 | 4648044600 | 23550 | 23500 | 23550 | 23500 | 317 |
| 477 | 20241204 | 121400 | 4640583400 | 23500 | 23500 | 23500 | 23500 | 58 |
| 478 | 20241204 | 121300 | 4639220400 | 23500 | 23500 | 23500 | 23500 | 792 |
| 479 | 20241204 | 121200 | 4620608400 | 23500 | 23550 | 23550 | 23500 | 225 |
| 480 | 20241204 | 121100 | 4615314050 | 23550 | 23550 | 23550 | 23550 | 34 |
| 481 | 20241204 | 121000 | 4614513350 | 23550 | 23550 | 23550 | 23550 | 10 |
| 482 | 20241204 | 120900 | 4614277850 | 23500 | 23500 | 23500 | 23500 | 16 |
| 483 | 20241204 | 120800 | 4613901850 | 23550 | 23550 | 23550 | 23550 | 22 |
| 484 | 20241204 | 120700 | 4613383750 | 23500 | 23500 | 23500 | 23500 | 10 |
| 485 | 20241204 | 120600 | 4613148750 | 23550 | 23550 | 23550 | 23500 | 65 |
| 486 | 20241204 | 120500 | 4611620950 | 23550 | 23550 | 23550 | 23550 | 16 |
| 487 | 20241204 | 120400 | 4611244150 | 23550 | 23550 | 23550 | 23500 | 66 |
| 488 | 20241204 | 120300 | 4609689950 | 23500 | 23500 | 23500 | 23500 | 6 |
| 489 | 20241204 | 120200 | 4609548950 | 23550 | 23600 | 23600 | 23550 | 4 |
| 490 | 20241204 | 120100 | 4609454600 | 23550 | 23550 | 23550 | 23550 | 29 |
| 491 | 20241204 | 120000 | 4608771650 | 23550 | 23550 | 23550 | 23500 | 498 |
| 492 | 20241204 | 115900 | 4597044200 | 23500 | 23500 | 23500 | 23500 | 54 |
| 493 | 20241204 | 115800 | 4595775200 | 23500 | 23500 | 23500 | 23500 | 3 |
| 494 | 20241204 | 115700 | 4595704700 | 23450 | 23500 | 23500 | 23450 | 694 |
| 495 | 20241204 | 115600 | 4579396100 | 23450 | 23450 | 23450 | 23450 | 5 |
| 496 | 20241204 | 115500 | 4579278850 | 23450 | 23450 | 23500 | 23450 | 20 |
| 497 | 20241204 | 115400 | 4578809350 | 23500 | 23450 | 23500 | 23450 | 20 |
| 498 | 20241204 | 115300 | 4578339800 | 23450 | 23500 | 23500 | 23450 | 55 |
| 499 | 20241204 | 115200 | 4577049800 | 23500 | 23500 | 23500 | 23500 | 100 |
| 500 | 20241204 | 115100 | 4574699800 | 23500 | 23450 | 23500 | 23450 | 107 |
| 501 | 20241204 | 115000 | 4572185600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 502 | 20241204 | 114900 | 4572185600 | 23450 | 23500 | 23500 | 23450 | 476 |
| 503 | 20241204 | 114800 | 4561022100 | 23500 | 23500 | 23500 | 23450 | 130 |
| 504 | 20241204 | 114700 | 4557967550 | 23500 | 23450 | 23500 | 23450 | 61 |
| 505 | 20241204 | 114600 | 4556534700 | 23450 | 23450 | 23450 | 23450 | 1260 |
| 506 | 20241204 | 114500 | 4526987700 | 23400 | 23450 | 23450 | 23400 | 168 |
| 507 | 20241204 | 114400 | 4523050500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 508 | 20241204 | 114300 | 4523027050 | 23450 | 23450 | 23450 | 23450 | 50 |
| 509 | 20241204 | 114200 | 4521854550 | 23450 | 23400 | 23450 | 23400 | 102 |
| 510 | 20241204 | 114100 | 4519466700 | 23450 | 23450 | 23450 | 23450 | 252 |
| 511 | 20241204 | 114000 | 4513557300 | 23450 | 23450 | 23450 | 23450 | 417 |
| 512 | 20241204 | 113900 | 4503778650 | 23450 | 23400 | 23450 | 23400 | 37 |
| 513 | 20241204 | 113800 | 4502911300 | 23450 | 23450 | 23450 | 23450 | 143 |
| 514 | 20241204 | 113700 | 4499557950 | 23450 | 23400 | 23450 | 23400 | 99 |
| 515 | 20241204 | 113600 | 4497239550 | 23400 | 23400 | 23400 | 23400 | 9 |
| 516 | 20241204 | 113500 | 4497028950 | 23450 | 23400 | 23450 | 23400 | 333 |
| 517 | 20241204 | 113400 | 4489235850 | 23450 | 23450 | 23450 | 23400 | 174 |
| 518 | 20241204 | 113300 | 4485160550 | 23400 | 23450 | 23450 | 23400 | 62 |
| 519 | 20241204 | 113200 | 4483707200 | 23450 | 23450 | 23500 | 23450 | 32 |
| 520 | 20241204 | 113100 | 4482956000 | 23450 | 23500 | 23500 | 23450 | 1078 |
| 521 | 20241204 | 113000 | 4457675250 | 23450 | 23500 | 23500 | 23450 | 251 |
| 522 | 20241204 | 112900 | 4451782200 | 23450 | 23500 | 23500 | 23450 | 215 |
| 523 | 20241204 | 112800 | 4446730650 | 23500 | 23500 | 23500 | 23500 | 412 |
| 524 | 20241204 | 112700 | 4437048650 | 23450 | 23450 | 23450 | 23450 | 6 |
| 525 | 20241204 | 112600 | 4436907950 | 23450 | 23450 | 23450 | 23450 | 11 |
| 526 | 20241204 | 112500 | 4436650000 | 23450 | 23500 | 23500 | 23450 | 204 |
| 527 | 20241204 | 112400 | 4431864900 | 23500 | 23450 | 23500 | 23450 | 56 |
| 528 | 20241204 | 112300 | 4430550350 | 23450 | 23450 | 23500 | 23450 | 32 |
| 529 | 20241204 | 112200 | 4429799150 | 23500 | 23450 | 23500 | 23450 | 47 |
| 530 | 20241204 | 112100 | 4428694900 | 23450 | 23400 | 23450 | 23400 | 47 |
| 531 | 20241204 | 112000 | 4427593100 | 23400 | 23450 | 23500 | 23400 | 146 |
| 532 | 20241204 | 111900 | 4424173700 | 23450 | 23450 | 23500 | 23450 | 520 |
| 533 | 20241204 | 111800 | 4411978750 | 23500 | 23450 | 23500 | 23450 | 79 |
| 534 | 20241204 | 111700 | 4410123200 | 23500 | 23500 | 23500 | 23500 | 119 |
| 535 | 20241204 | 111600 | 4407326700 | 23500 | 23500 | 23500 | 23450 | 128 |
| 536 | 20241204 | 111500 | 4404324250 | 23450 | 23450 | 23500 | 23450 | 602 |
| 537 | 20241204 | 111400 | 4390189300 | 23500 | 23500 | 23500 | 23500 | 18 |
| 538 | 20241204 | 111300 | 4389766300 | 23500 | 23500 | 23500 | 23500 | 16 |
| 539 | 20241204 | 111200 | 4389390300 | 23500 | 23450 | 23500 | 23450 | 104 |
| 540 | 20241204 | 111100 | 4386950650 | 23500 | 23500 | 23500 | 23500 | 39 |
| 541 | 20241204 | 111000 | 4386034150 | 23500 | 23500 | 23500 | 23500 | 78 |
| 542 | 20241204 | 110900 | 4384201150 | 23500 | 23500 | 23500 | 23450 | 53 |
| 543 | 20241204 | 110800 | 4382956650 | 23500 | 23500 | 23500 | 23500 | 41 |
| 544 | 20241204 | 110700 | 4381993150 | 23450 | 23500 | 23500 | 23450 | 872 |
| 545 | 20241204 | 110600 | 4361543950 | 23450 | 23500 | 23500 | 23450 | 1164 |
| 546 | 20241204 | 110500 | 4334246350 | 23450 | 23450 | 23500 | 23450 | 640 |
| 547 | 20241204 | 110400 | 4319221850 | 23500 | 23500 | 23500 | 23450 | 292 |
| 548 | 20241204 | 110300 | 4312369650 | 23450 | 23500 | 23500 | 23450 | 295 |
| 549 | 20241204 | 110200 | 4305438000 | 23500 | 23500 | 23500 | 23500 | 30 |
| 550 | 20241204 | 110100 | 4304733000 | 23500 | 23500 | 23500 | 23500 | 772 |
| 551 | 20241204 | 110000 | 4286591000 | 23500 | 23550 | 23550 | 23500 | 160 |
| 552 | 20241204 | 105900 | 4282823900 | 23550 | 23500 | 23550 | 23500 | 535 |
| 553 | 20241204 | 105800 | 4270227150 | 23500 | 23500 | 23500 | 23500 | 10 |
| 554 | 20241204 | 105700 | 4269992150 | 23500 | 23500 | 23500 | 23500 | 6 |
| 555 | 20241204 | 105600 | 4269851150 | 23500 | 23500 | 23500 | 23500 | 260 |
| 556 | 20241204 | 105500 | 4263741150 | 23500 | 23500 | 23500 | 23500 | 20 |
| 557 | 20241204 | 105400 | 4263271150 | 23450 | 23450 | 23450 | 23450 | 78 |
| 558 | 20241204 | 105300 | 4261442050 | 23400 | 23450 | 23450 | 23400 | 1537 |
| 559 | 20241204 | 105200 | 4225464150 | 23450 | 23500 | 23500 | 23400 | 1540 |
| 560 | 20241204 | 105100 | 4189375700 | 23500 | 23500 | 23500 | 23450 | 549 |
| 561 | 20241204 | 105000 | 4176496550 | 23500 | 23450 | 23500 | 23450 | 106 |
| 562 | 20241204 | 104900 | 4174010800 | 23450 | 23450 | 23450 | 23400 | 216 |
| 563 | 20241204 | 104800 | 4168946050 | 23450 | 23500 | 23500 | 23450 | 1157 |
| 564 | 20241204 | 104700 | 4141790400 | 23500 | 23450 | 23500 | 23450 | 788 |
| 565 | 20241204 | 104600 | 4123311700 | 23450 | 23500 | 23550 | 23450 | 1570 |
| 566 | 20241204 | 104500 | 4086408850 | 23550 | 23550 | 23550 | 23500 | 11 |
| 567 | 20241204 | 104400 | 4086150200 | 23550 | 23550 | 23550 | 23500 | 393 |
| 568 | 20241204 | 104300 | 4076906300 | 23550 | 23600 | 23600 | 23550 | 11 |
| 569 | 20241204 | 104200 | 4076647150 | 23600 | 23600 | 23600 | 23550 | 37 |
| 570 | 20241204 | 104100 | 4075775650 | 23600 | 23550 | 23600 | 23550 | 75 |
| 571 | 20241204 | 104000 | 4074008400 | 23550 | 23550 | 23600 | 23550 | 107 |
| 572 | 20241204 | 103900 | 4071487100 | 23550 | 23550 | 23550 | 23500 | 32 |
| 573 | 20241204 | 103800 | 4070733850 | 23550 | 23550 | 23550 | 23550 | 170 |
| 574 | 20241204 | 103700 | 4066730350 | 23500 | 23550 | 23550 | 23500 | 38 |
| 575 | 20241204 | 103600 | 4065835900 | 23550 | 23500 | 23550 | 23500 | 1125 |
| 576 | 20241204 | 103500 | 4039390000 | 23500 | 23450 | 23500 | 23450 | 126 |
| 577 | 20241204 | 103400 | 4036435250 | 23500 | 23450 | 23500 | 23450 | 135 |
| 578 | 20241204 | 103300 | 4033269250 | 23450 | 23500 | 23500 | 23450 | 867 |
| 579 | 20241204 | 103200 | 4012937850 | 23500 | 23500 | 23500 | 23450 | 1118 |
| 580 | 20241204 | 103100 | 3986716350 | 23500 | 23500 | 23500 | 23450 | 156 |
| 581 | 20241204 | 103000 | 3983051400 | 23450 | 23500 | 23500 | 23450 | 361 |
| 582 | 20241204 | 102900 | 3974568400 | 23550 | 23500 | 23550 | 23500 | 426 |
| 583 | 20241204 | 102800 | 3964556650 | 23550 | 23550 | 23550 | 23550 | 1 |
| 584 | 20241204 | 102700 | 3964533100 | 23500 | 23500 | 23500 | 23450 | 288 |
| 585 | 20241204 | 102600 | 3957765500 | 23550 | 23600 | 23600 | 23550 | 934 |
| 586 | 20241204 | 102500 | 3935737400 | 23600 | 23600 | 23600 | 23550 | 13 |
| 587 | 20241204 | 102400 | 3935430650 | 23600 | 23550 | 23600 | 23550 | 13 |
| 588 | 20241204 | 102300 | 3935124450 | 23550 | 23600 | 23600 | 23500 | 211 |
| 589 | 20241204 | 102200 | 3930164600 | 23500 | 23500 | 23500 | 23450 | 116 |
| 590 | 20241204 | 102100 | 3927441450 | 23550 | 23500 | 23550 | 23500 | 5 |
| 591 | 20241204 | 102000 | 3927323900 | 23600 | 23550 | 23600 | 23500 | 92 |
| 592 | 20241204 | 101900 | 3925154950 | 23550 | 23600 | 23600 | 23450 | 1063 |
| 593 | 20241204 | 101800 | 3900218200 | 23600 | 23500 | 23600 | 23500 | 383 |
| 594 | 20241204 | 101700 | 3891206500 | 23500 | 23550 | 23550 | 23450 | 627 |
| 595 | 20241204 | 101600 | 3876477250 | 23550 | 23550 | 23550 | 23450 | 2941 |
| 596 | 20241204 | 101500 | 3807359550 | 23550 | 23550 | 23550 | 23550 | 897 |
| 597 | 20241204 | 101400 | 3786235200 | 23550 | 23600 | 23600 | 23550 | 286 |
| 598 | 20241204 | 101300 | 3779486450 | 23600 | 23600 | 23600 | 23600 | 111 |
| 599 | 20241204 | 101200 | 3776866850 | 23600 | 23600 | 23600 | 23550 | 267 |
| 600 | 20241204 | 101100 | 3770566200 | 23550 | 23600 | 23600 | 23550 | 742 |
| 601 | 20241204 | 101000 | 3753085150 | 23600 | 23600 | 23600 | 23550 | 222 |
| 602 | 20241204 | 100900 | 3747856500 | 23600 | 23600 | 23600 | 23550 | 29 |
| 603 | 20241204 | 100800 | 3747172600 | 23600 | 23600 | 23600 | 23550 | 352 |
| 604 | 20241204 | 100700 | 3738865450 | 23650 | 23650 | 23650 | 23600 | 372 |
| 605 | 20241204 | 100600 | 3730085700 | 23650 | 23650 | 23700 | 23600 | 240 |
| 606 | 20241204 | 100500 | 3724416600 | 23700 | 23650 | 23700 | 23600 | 1032 |
| 607 | 20241204 | 100400 | 3700049050 | 23650 | 23700 | 23700 | 23600 | 688 |
| 608 | 20241204 | 100300 | 3683769700 | 23700 | 23700 | 23700 | 23650 | 455 |
| 609 | 20241204 | 100200 | 3673007850 | 23650 | 23700 | 23700 | 23650 | 31 |
| 610 | 20241204 | 100100 | 3672273350 | 23700 | 23700 | 23700 | 23700 | 38 |
| 611 | 20241204 | 100000 | 3671372750 | 23650 | 23700 | 23700 | 23650 | 38 |
| 612 | 20241204 | 095900 | 3670473200 | 23700 | 23650 | 23700 | 23650 | 111 |
| 613 | 20241204 | 095800 | 3667846600 | 23650 | 23650 | 23650 | 23600 | 208 |
| 614 | 20241204 | 095700 | 3662927550 | 23600 | 23600 | 23600 | 23600 | 12 |
| 615 | 20241204 | 095600 | 3662644350 | 23600 | 23650 | 23650 | 23600 | 132 |
| 616 | 20241204 | 095500 | 3659527600 | 23650 | 23650 | 23650 | 23600 | 221 |
| 617 | 20241204 | 095400 | 3654301250 | 23650 | 23700 | 23700 | 23600 | 1190 |
| 618 | 20241204 | 095300 | 3626184800 | 23750 | 23700 | 23750 | 23700 | 69 |
| 619 | 20241204 | 095200 | 3624549450 | 23700 | 23700 | 23750 | 23700 | 819 |
| 620 | 20241204 | 095100 | 3605138650 | 23700 | 23650 | 23700 | 23600 | 1385 |
| 621 | 20241204 | 095000 | 3572378100 | 23650 | 23650 | 23650 | 23650 | 274 |
| 622 | 20241204 | 094900 | 3565898000 | 23650 | 23650 | 23650 | 23650 | 100 |
| 623 | 20241204 | 094800 | 3563533000 | 23650 | 23650 | 23650 | 23600 | 461 |
| 624 | 20241204 | 094700 | 3552641650 | 23600 | 23700 | 23700 | 23600 | 44 |
| 625 | 20241204 | 094600 | 3551601450 | 23700 | 23600 | 23700 | 23500 | 672 |
| 626 | 20241204 | 094500 | 3535748750 | 23600 | 23500 | 23600 | 23450 | 1209 |
| 627 | 20241204 | 094400 | 3507308600 | 23550 | 23600 | 23600 | 23550 | 1117 |
| 628 | 20241204 | 094300 | 3480971350 | 23600 | 23500 | 23650 | 23500 | 891 |
| 629 | 20241204 | 094200 | 3460019000 | 23400 | 23400 | 23500 | 23400 | 469 |
| 630 | 20241204 | 094100 | 3449031600 | 23400 | 23500 | 23500 | 23350 | 920 |
| 631 | 20241204 | 094000 | 3427470250 | 23500 | 23450 | 23600 | 23350 | 2283 |
| 632 | 20241204 | 093900 | 3373861050 | 23350 | 23600 | 23600 | 23350 | 3905 |
| 633 | 20241204 | 093800 | 3282204550 | 23600 | 23550 | 23650 | 23500 | 3500 |
| 634 | 20241204 | 093700 | 3199823050 | 23550 | 23700 | 23700 | 23500 | 17273 |
| 635 | 20241204 | 093600 | 2791503050 | 23700 | 23650 | 23750 | 23650 | 844 |
| 636 | 20241204 | 093500 | 2771515850 | 23700 | 23750 | 23800 | 23700 | 5372 |
| 637 | 20241204 | 093400 | 2644106700 | 23750 | 23750 | 23800 | 23750 | 303 |
| 638 | 20241204 | 093300 | 2636908950 | 23800 | 23800 | 23850 | 23750 | 1544 |
| 639 | 20241204 | 093200 | 2600230250 | 23800 | 23750 | 23800 | 23750 | 184 |
| 640 | 20241204 | 093100 | 2595859700 | 23750 | 23800 | 23800 | 23750 | 280 |
| 641 | 20241204 | 093000 | 2589204700 | 23800 | 23750 | 23800 | 23700 | 645 |
| 642 | 20241204 | 092900 | 2573883600 | 23750 | 23750 | 23800 | 23700 | 1134 |
| 643 | 20241204 | 092800 | 2547001400 | 23750 | 23750 | 23800 | 23750 | 3427 |
| 644 | 20241204 | 092700 | 2465603500 | 23800 | 23800 | 23800 | 23750 | 339 |
| 645 | 20241204 | 092600 | 2457538350 | 23800 | 23800 | 23850 | 23800 | 2897 |
| 646 | 20241204 | 092500 | 2388584000 | 23800 | 23900 | 24000 | 23800 | 2213 |
| 647 | 20241204 | 092400 | 2335788050 | 23900 | 24000 | 24000 | 23850 | 251 |
| 648 | 20241204 | 092300 | 2329786500 | 24000 | 23900 | 24000 | 23900 | 508 |
| 649 | 20241204 | 092200 | 2317635900 | 23900 | 23850 | 23900 | 23850 | 450 |
| 650 | 20241204 | 092100 | 2306895900 | 23800 | 23850 | 23850 | 23800 | 1216 |
| 651 | 20241204 | 092000 | 2277922450 | 23800 | 23850 | 23850 | 23800 | 564 |
| 652 | 20241204 | 091900 | 2264485950 | 23850 | 23850 | 23900 | 23800 | 2104 |
| 653 | 20241204 | 091800 | 2214393650 | 23900 | 23850 | 23900 | 23800 | 568 |
| 654 | 20241204 | 091700 | 2200845050 | 23850 | 23850 | 23850 | 23800 | 3269 |
| 655 | 20241204 | 091600 | 2122961600 | 23850 | 23900 | 23900 | 23800 | 1847 |
| 656 | 20241204 | 091500 | 2078943100 | 23900 | 23900 | 24000 | 23850 | 3585 |
| 657 | 20241204 | 091400 | 1993257850 | 23900 | 24050 | 24050 | 23900 | 931 |
| 658 | 20241204 | 091300 | 1970979700 | 24050 | 24000 | 24100 | 24000 | 536 |
| 659 | 20241204 | 091200 | 1958098350 | 24050 | 24050 | 24050 | 23950 | 549 |
| 660 | 20241204 | 091100 | 1944918000 | 24100 | 23950 | 24100 | 23950 | 1660 |
| 661 | 20241204 | 091000 | 1905064450 | 23850 | 23950 | 24000 | 23800 | 10185 |
| 662 | 20241204 | 090900 | 1662296250 | 23950 | 23950 | 24000 | 23900 | 533 |
| 663 | 20241204 | 090800 | 1649518450 | 23950 | 23950 | 23950 | 23900 | 1859 |
| 664 | 20241204 | 090700 | 1605058000 | 23950 | 24000 | 24000 | 23900 | 1571 |
| 665 | 20241204 | 090600 | 1567432250 | 24000 | 24000 | 24100 | 23950 | 2330 |
| 666 | 20241204 | 090500 | 1511472200 | 24000 | 24000 | 24100 | 23950 | 1922 |
| 667 | 20241204 | 090400 | 1465264300 | 24050 | 23950 | 24050 | 23850 | 2174 |
| 668 | 20241204 | 090300 | 1413164250 | 23950 | 23800 | 24000 | 23700 | 3576 |
| 669 | 20241204 | 090200 | 1328048600 | 23700 | 24150 | 24150 | 23650 | 13675 |
| 670 | 20241204 | 090100 | 1002162500 | 24100 | 23950 | 24150 | 23950 | 7292 |
| 671 | 20241204 | 090000 | 826798200 | 23950 | 23950 | 24200 | 23750 | 34526 |