37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 202200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 3 | 20241202 | 202100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20241202 | 202000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20241202 | 201900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20241202 | 201800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20241202 | 201700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20241202 | 201600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20241202 | 201500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20241202 | 201400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20241202 | 201300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20241202 | 201200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20241202 | 201100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20241202 | 201000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20241202 | 200900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20241202 | 200800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20241202 | 200700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20241202 | 200600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20241202 | 200500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20241202 | 200400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20241202 | 200300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20241202 | 200200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20241202 | 200100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20241202 | 200000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20241202 | 195900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20241202 | 195800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20241202 | 195700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20241202 | 195600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20241202 | 195500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20241202 | 195400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20241202 | 195300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20241202 | 195200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 33 | 20241202 | 195100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20241202 | 195000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20241202 | 194900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20241202 | 194800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20241202 | 194700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20241202 | 194600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20241202 | 194500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20241202 | 194400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20241202 | 194300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20241202 | 194200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20241202 | 194100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20241202 | 194000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20241202 | 193900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20241202 | 193800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20241202 | 193700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20241202 | 193600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20241202 | 193500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20241202 | 193400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20241202 | 193300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20241202 | 193200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20241202 | 193100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20241202 | 193000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20241202 | 192900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20241202 | 192800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20241202 | 192700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20241202 | 192600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20241202 | 192500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20241202 | 192400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20241202 | 192300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20241202 | 192200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 63 | 20241202 | 192100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20241202 | 192000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20241202 | 191900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20241202 | 191800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20241202 | 191700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20241202 | 191600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20241202 | 191500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20241202 | 191400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20241202 | 191300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20241202 | 191200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20241202 | 191100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20241202 | 191000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20241202 | 190900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20241202 | 190800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20241202 | 190700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20241202 | 190600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20241202 | 190500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20241202 | 190400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20241202 | 190300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20241202 | 190200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20241202 | 190100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20241202 | 190000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20241202 | 185900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20241202 | 185800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20241202 | 185700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20241202 | 185600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20241202 | 185500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20241202 | 185400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20241202 | 185300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20241202 | 185200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 93 | 20241202 | 185100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20241202 | 185000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20241202 | 184900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20241202 | 184800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20241202 | 184700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20241202 | 184600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20241202 | 184500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20241202 | 184400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20241202 | 184300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20241202 | 184200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20241202 | 184100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20241202 | 184000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20241202 | 183900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20241202 | 183800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20241202 | 183700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20241202 | 183600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20241202 | 183500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20241202 | 183400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20241202 | 183300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20241202 | 183200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20241202 | 183100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20241202 | 183000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20241202 | 182900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20241202 | 182800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20241202 | 182700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20241202 | 182600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20241202 | 182500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20241202 | 182400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20241202 | 182300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20241202 | 182200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 123 | 20241202 | 182100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20241202 | 182000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20241202 | 181900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20241202 | 181800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20241202 | 181700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20241202 | 181600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20241202 | 181500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20241202 | 181400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20241202 | 181300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20241202 | 181200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20241202 | 181100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20241202 | 181000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20241202 | 180900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20241202 | 180800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20241202 | 180700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20241202 | 180600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20241202 | 180500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20241202 | 180400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20241202 | 180300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20241202 | 180200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20241202 | 180100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20241202 | 180000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20241202 | 175900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20241202 | 175800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20241202 | 175700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20241202 | 175600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20241202 | 175500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20241202 | 175400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20241202 | 175300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20241202 | 175200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 153 | 20241202 | 175100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20241202 | 175000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20241202 | 174900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20241202 | 174800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20241202 | 174700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20241202 | 174600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20241202 | 174500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20241202 | 174400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20241202 | 174300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20241202 | 174200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20241202 | 174100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20241202 | 174000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20241202 | 173900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20241202 | 173800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20241202 | 173700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20241202 | 173600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20241202 | 173500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20241202 | 173400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20241202 | 173300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20241202 | 173200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20241202 | 173100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20241202 | 173000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20241202 | 172900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20241202 | 172800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20241202 | 172700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20241202 | 172600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20241202 | 172500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20241202 | 172400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20241202 | 172300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20241202 | 172200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 183 | 20241202 | 172100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20241202 | 172000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20241202 | 171900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20241202 | 171800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20241202 | 171700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20241202 | 171600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20241202 | 171500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20241202 | 171400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20241202 | 171300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20241202 | 171200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20241202 | 171100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20241202 | 171000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20241202 | 170900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20241202 | 170800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20241202 | 170700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20241202 | 170600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20241202 | 170500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20241202 | 170400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20241202 | 170300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20241202 | 170200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20241202 | 170100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20241202 | 170000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20241202 | 165900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20241202 | 165800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20241202 | 165700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20241202 | 165600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20241202 | 165500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20241202 | 165400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20241202 | 165300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20241202 | 165200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 213 | 20241202 | 165100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20241202 | 165000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20241202 | 164900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20241202 | 164800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20241202 | 164700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20241202 | 164600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20241202 | 164500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20241202 | 164400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20241202 | 164300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 222 | 20241202 | 164200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 223 | 20241202 | 164100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 224 | 20241202 | 164000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 225 | 20241202 | 163900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 226 | 20241202 | 163800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 227 | 20241202 | 163700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 228 | 20241202 | 163600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 229 | 20241202 | 163500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 230 | 20241202 | 163400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 231 | 20241202 | 163300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 232 | 20241202 | 163200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 233 | 20241202 | 163100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 234 | 20241202 | 163000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 235 | 20241202 | 162900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 236 | 20241202 | 162800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 237 | 20241202 | 162700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 238 | 20241202 | 162600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 239 | 20241202 | 162500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 240 | 20241202 | 162400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 241 | 20241202 | 162300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 242 | 20241202 | 162200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 243 | 20241202 | 162100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 244 | 20241202 | 162000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 245 | 20241202 | 161900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 246 | 20241202 | 161800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 247 | 20241202 | 161700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 248 | 20241202 | 161600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 249 | 20241202 | 161500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 250 | 20241202 | 161400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 251 | 20241202 | 161300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 252 | 20241202 | 161200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 253 | 20241202 | 161100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 254 | 20241202 | 161000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 255 | 20241202 | 160900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 256 | 20241202 | 160800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 257 | 20241202 | 160700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 258 | 20241202 | 160600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 259 | 20241202 | 160500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 260 | 20241202 | 160400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 261 | 20241202 | 160300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 262 | 20241202 | 160200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 263 | 20241202 | 160100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 264 | 20241202 | 160000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 265 | 20241202 | 155900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 266 | 20241202 | 155800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 267 | 20241202 | 155700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 268 | 20241202 | 155600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 269 | 20241202 | 155500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 270 | 20241202 | 155400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 271 | 20241202 | 155300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 272 | 20241202 | 155200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 273 | 20241202 | 155100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 274 | 20241202 | 155000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 275 | 20241202 | 154900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 276 | 20241202 | 154800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 277 | 20241202 | 154700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 278 | 20241202 | 154600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 279 | 20241202 | 154500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 280 | 20241202 | 154400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 281 | 20241202 | 154300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 282 | 20241202 | 154200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 283 | 20241202 | 154100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 284 | 20241202 | 154000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 285 | 20241202 | 153900 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 286 | 20241202 | 153800 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 287 | 20241202 | 153700 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 288 | 20241202 | 153600 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 289 | 20241202 | 153500 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 290 | 20241202 | 153400 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 291 | 20241202 | 153300 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 292 | 20241202 | 153200 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 293 | 20241202 | 153100 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 0 |
| 294 | 20241202 | 153000 | 24121718950 | 49250 | 49250 | 49250 | 49250 | 4011 |
| 295 | 20241202 | 152900 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 296 | 20241202 | 152800 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 297 | 20241202 | 152700 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 298 | 20241202 | 152600 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 299 | 20241202 | 152500 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 300 | 20241202 | 152400 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 301 | 20241202 | 152300 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 302 | 20241202 | 152200 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 303 | 20241202 | 152100 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 304 | 20241202 | 152000 | 23924177200 | 49200 | 49200 | 49200 | 49200 | 0 |
| 305 | 20241202 | 151900 | 23924177200 | 49200 | 49200 | 49200 | 49150 | 1355 |
| 306 | 20241202 | 151800 | 23857558250 | 49150 | 49200 | 49200 | 49100 | 733 |
| 307 | 20241202 | 151700 | 23821535500 | 49200 | 49200 | 49250 | 49100 | 644 |
| 308 | 20241202 | 151600 | 23789883000 | 49100 | 49100 | 49250 | 49050 | 504 |
| 309 | 20241202 | 151500 | 23765126350 | 49100 | 49150 | 49200 | 49050 | 833 |
| 310 | 20241202 | 151400 | 23724220150 | 49100 | 49150 | 49250 | 49050 | 658 |
| 311 | 20241202 | 151300 | 23691895800 | 49150 | 49100 | 49150 | 49100 | 593 |
| 312 | 20241202 | 151200 | 23662772300 | 49150 | 49150 | 49200 | 49100 | 589 |
| 313 | 20241202 | 151100 | 23633816100 | 49150 | 49150 | 49200 | 49150 | 282 |
| 314 | 20241202 | 151000 | 23619949900 | 49150 | 49150 | 49200 | 49100 | 615 |
| 315 | 20241202 | 150900 | 23589711950 | 49100 | 49150 | 49200 | 49100 | 725 |
| 316 | 20241202 | 150800 | 23554080050 | 49150 | 49250 | 49300 | 49150 | 1534 |
| 317 | 20241202 | 150700 | 23478627450 | 49250 | 49400 | 49400 | 49200 | 507 |
| 318 | 20241202 | 150600 | 23453646050 | 49400 | 49500 | 49500 | 49300 | 542 |
| 319 | 20241202 | 150500 | 23426906750 | 49400 | 49450 | 49550 | 49300 | 928 |
| 320 | 20241202 | 150400 | 23381005150 | 49400 | 49350 | 49450 | 49300 | 178 |
| 321 | 20241202 | 150300 | 23372212150 | 49400 | 49350 | 49400 | 49300 | 463 |
| 322 | 20241202 | 150200 | 23349358450 | 49300 | 49350 | 49400 | 49300 | 229 |
| 323 | 20241202 | 150100 | 23338056700 | 49350 | 49400 | 49500 | 49350 | 485 |
| 324 | 20241202 | 150000 | 23314099450 | 49400 | 49450 | 49500 | 49400 | 506 |
| 325 | 20241202 | 145900 | 23289089700 | 49450 | 49500 | 49550 | 49400 | 396 |
| 326 | 20241202 | 145800 | 23269501450 | 49500 | 49600 | 49600 | 49400 | 861 |
| 327 | 20241202 | 145700 | 23226864200 | 49600 | 49550 | 49600 | 49500 | 300 |
| 328 | 20241202 | 145600 | 23211997650 | 49550 | 49600 | 49650 | 49500 | 645 |
| 329 | 20241202 | 145500 | 23180021900 | 49550 | 49550 | 49650 | 49500 | 366 |
| 330 | 20241202 | 145400 | 23161874650 | 49550 | 49600 | 49650 | 49550 | 665 |
| 331 | 20241202 | 145300 | 23128908750 | 49600 | 49500 | 49600 | 49500 | 432 |
| 332 | 20241202 | 145200 | 23107492550 | 49500 | 49550 | 49650 | 49500 | 418 |
| 333 | 20241202 | 145100 | 23086773800 | 49550 | 49600 | 49600 | 49500 | 252 |
| 334 | 20241202 | 145000 | 23074287150 | 49550 | 49550 | 49650 | 49400 | 1208 |
| 335 | 20241202 | 144900 | 23014459350 | 49550 | 49500 | 49600 | 49500 | 524 |
| 336 | 20241202 | 144800 | 22988504150 | 49550 | 49600 | 49700 | 49500 | 546 |
| 337 | 20241202 | 144700 | 22961435500 | 49600 | 49500 | 49700 | 49500 | 409 |
| 338 | 20241202 | 144600 | 22941163450 | 49500 | 49650 | 49700 | 49500 | 515 |
| 339 | 20241202 | 144500 | 22915623850 | 49600 | 49650 | 49650 | 49600 | 376 |
| 340 | 20241202 | 144400 | 22896962700 | 49600 | 49650 | 49650 | 49550 | 368 |
| 341 | 20241202 | 144300 | 22878696550 | 49550 | 49550 | 49650 | 49550 | 163 |
| 342 | 20241202 | 144200 | 22870613150 | 49550 | 49600 | 49600 | 49500 | 510 |
| 343 | 20241202 | 144100 | 22845323200 | 49600 | 49650 | 49650 | 49550 | 747 |
| 344 | 20241202 | 144000 | 22808259650 | 49600 | 49650 | 49650 | 49600 | 431 |
| 345 | 20241202 | 143900 | 22786863500 | 49650 | 49650 | 49650 | 49600 | 433 |
| 346 | 20241202 | 143800 | 22765374150 | 49600 | 49650 | 49700 | 49550 | 464 |
| 347 | 20241202 | 143700 | 22742345450 | 49650 | 49700 | 49700 | 49650 | 478 |
| 348 | 20241202 | 143600 | 22718595350 | 49650 | 49550 | 49700 | 49550 | 386 |
| 349 | 20241202 | 143500 | 22699436350 | 49550 | 49650 | 49650 | 49550 | 599 |
| 350 | 20241202 | 143400 | 22669724350 | 49650 | 49650 | 49650 | 49550 | 867 |
| 351 | 20241202 | 143300 | 22626698300 | 49600 | 49500 | 49650 | 49450 | 1654 |
| 352 | 20241202 | 143200 | 22544826450 | 49450 | 49450 | 49500 | 49400 | 2074 |
| 353 | 20241202 | 143100 | 22442257550 | 49450 | 49450 | 49500 | 49400 | 700 |
| 354 | 20241202 | 143000 | 22407641700 | 49450 | 49400 | 49450 | 49350 | 383 |
| 355 | 20241202 | 142900 | 22388715600 | 49400 | 49450 | 49450 | 49300 | 1178 |
| 356 | 20241202 | 142800 | 22330536750 | 49450 | 49400 | 49450 | 49350 | 334 |
| 357 | 20241202 | 142700 | 22314028300 | 49400 | 49400 | 49400 | 49300 | 209 |
| 358 | 20241202 | 142600 | 22303715350 | 49400 | 49400 | 49400 | 49350 | 644 |
| 359 | 20241202 | 142500 | 22271901900 | 49250 | 49300 | 49350 | 49250 | 264 |
| 360 | 20241202 | 142400 | 22258879900 | 49350 | 49300 | 49350 | 49250 | 268 |
| 361 | 20241202 | 142300 | 22245663450 | 49300 | 49250 | 49300 | 49200 | 904 |
| 362 | 20241202 | 142200 | 22201134550 | 49250 | 49250 | 49250 | 49150 | 349 |
| 363 | 20241202 | 142100 | 22183955500 | 49250 | 49200 | 49300 | 49100 | 641 |
| 364 | 20241202 | 142000 | 22152394500 | 49150 | 49150 | 49150 | 49050 | 539 |
| 365 | 20241202 | 141900 | 22125918700 | 49100 | 49000 | 49150 | 49000 | 1790 |
| 366 | 20241202 | 141800 | 22038026750 | 49000 | 49050 | 49100 | 49000 | 792 |
| 367 | 20241202 | 141700 | 21999168200 | 49050 | 49000 | 49100 | 48900 | 1362 |
| 368 | 20241202 | 141600 | 21932442750 | 48900 | 49000 | 49050 | 48900 | 3166 |
| 369 | 20241202 | 141500 | 21777329650 | 49050 | 49150 | 49150 | 49050 | 1788 |
| 370 | 20241202 | 141400 | 21689566450 | 49150 | 49200 | 49200 | 49100 | 1012 |
| 371 | 20241202 | 141300 | 21639828700 | 49200 | 49300 | 49300 | 49150 | 903 |
| 372 | 20241202 | 141200 | 21595400850 | 49350 | 49350 | 49450 | 49300 | 543 |
| 373 | 20241202 | 141100 | 21568603450 | 49400 | 49400 | 49400 | 49300 | 507 |
| 374 | 20241202 | 141000 | 21543577800 | 49400 | 49400 | 49450 | 49350 | 742 |
| 375 | 20241202 | 140900 | 21506902000 | 49400 | 49450 | 49450 | 49350 | 268 |
| 376 | 20241202 | 140800 | 21493656100 | 49350 | 49350 | 49500 | 49350 | 1119 |
| 377 | 20241202 | 140700 | 21438334150 | 49350 | 49250 | 49400 | 49250 | 1043 |
| 378 | 20241202 | 140600 | 21386877250 | 49300 | 49200 | 49300 | 49150 | 600 |
| 379 | 20241202 | 140500 | 21357310050 | 49150 | 49300 | 49300 | 49150 | 732 |
| 380 | 20241202 | 140400 | 21321290650 | 49350 | 49450 | 49450 | 49300 | 730 |
| 381 | 20241202 | 140300 | 21285266150 | 49450 | 49350 | 49450 | 49200 | 686 |
| 382 | 20241202 | 140200 | 21251445200 | 49350 | 49300 | 49350 | 49100 | 3720 |
| 383 | 20241202 | 140100 | 21068321000 | 49300 | 49250 | 49400 | 49250 | 1224 |
| 384 | 20241202 | 140000 | 21007963800 | 49250 | 49150 | 49400 | 49100 | 6225 |
| 385 | 20241202 | 135900 | 20701868850 | 49150 | 49150 | 49250 | 49100 | 1564 |
| 386 | 20241202 | 135800 | 20624994850 | 49200 | 49300 | 49300 | 49200 | 919 |
| 387 | 20241202 | 135700 | 20579735450 | 49300 | 49450 | 49500 | 49250 | 1325 |
| 388 | 20241202 | 135600 | 20514314000 | 49400 | 49200 | 49500 | 49100 | 940 |
| 389 | 20241202 | 135500 | 20467904250 | 49250 | 49150 | 49250 | 49000 | 6044 |
| 390 | 20241202 | 135400 | 20171337400 | 49200 | 49550 | 49550 | 49150 | 5948 |
| 391 | 20241202 | 135300 | 19877883150 | 49550 | 49700 | 49700 | 49550 | 3234 |
| 392 | 20241202 | 135200 | 19717437100 | 49700 | 49900 | 49900 | 49650 | 1555 |
| 393 | 20241202 | 135100 | 19640090700 | 49900 | 49950 | 49950 | 49800 | 922 |
| 394 | 20241202 | 135000 | 19594127200 | 49900 | 49850 | 49900 | 49800 | 747 |
| 395 | 20241202 | 134900 | 19556884950 | 49850 | 50100 | 50100 | 49850 | 2345 |
| 396 | 20241202 | 134800 | 19439693200 | 50100 | 50100 | 50100 | 50000 | 415 |
| 397 | 20241202 | 134700 | 19418905700 | 50100 | 50100 | 50100 | 50000 | 397 |
| 398 | 20241202 | 134600 | 19399019700 | 50100 | 50100 | 50100 | 50000 | 539 |
| 399 | 20241202 | 134500 | 19372025100 | 50100 | 50100 | 50100 | 50000 | 532 |
| 400 | 20241202 | 134400 | 19345395500 | 50100 | 50000 | 50100 | 50000 | 452 |
| 401 | 20241202 | 134300 | 19322755700 | 50100 | 50100 | 50100 | 50000 | 468 |
| 402 | 20241202 | 134200 | 19299324400 | 50000 | 50100 | 50100 | 50000 | 598 |
| 403 | 20241202 | 134100 | 19269369800 | 50000 | 50000 | 50100 | 50000 | 256 |
| 404 | 20241202 | 134000 | 19256554700 | 50000 | 50000 | 50100 | 50000 | 563 |
| 405 | 20241202 | 133900 | 19228361000 | 50100 | 50000 | 50100 | 50000 | 527 |
| 406 | 20241202 | 133800 | 19201982200 | 50100 | 50100 | 50100 | 50000 | 573 |
| 407 | 20241202 | 133700 | 19173286800 | 50100 | 49950 | 50100 | 49950 | 244 |
| 408 | 20241202 | 133600 | 19161076300 | 50000 | 50000 | 50000 | 49950 | 547 |
| 409 | 20241202 | 133500 | 19133726450 | 50000 | 50000 | 50000 | 49950 | 893 |
| 410 | 20241202 | 133400 | 19089079550 | 50000 | 50000 | 50000 | 49950 | 354 |
| 411 | 20241202 | 133300 | 19071380750 | 50000 | 50000 | 50000 | 49950 | 512 |
| 412 | 20241202 | 133200 | 19045783250 | 50000 | 49950 | 50000 | 49950 | 267 |
| 413 | 20241202 | 133100 | 19032435050 | 50000 | 49950 | 50000 | 49900 | 489 |
| 414 | 20241202 | 133000 | 19007988000 | 50000 | 49950 | 50000 | 49900 | 422 |
| 415 | 20241202 | 132900 | 18986902500 | 50000 | 50000 | 50000 | 49950 | 749 |
| 416 | 20241202 | 132800 | 18949458450 | 50000 | 50000 | 50000 | 49950 | 353 |
| 417 | 20241202 | 132700 | 18931810850 | 50000 | 49950 | 50000 | 49950 | 916 |
| 418 | 20241202 | 132600 | 18886031800 | 50000 | 49950 | 50000 | 49950 | 605 |
| 419 | 20241202 | 132500 | 18855783750 | 49950 | 49850 | 50000 | 49850 | 337 |
| 420 | 20241202 | 132400 | 18838943250 | 49900 | 49850 | 49950 | 49850 | 745 |
| 421 | 20241202 | 132300 | 18801760100 | 49900 | 49900 | 49950 | 49850 | 336 |
| 422 | 20241202 | 132200 | 18785000700 | 49950 | 50000 | 50000 | 49850 | 2469 |
| 423 | 20241202 | 132100 | 18661733050 | 49950 | 50000 | 50000 | 49950 | 329 |
| 424 | 20241202 | 132000 | 18645284000 | 50000 | 50000 | 50000 | 49950 | 433 |
| 425 | 20241202 | 131900 | 18623634650 | 50000 | 49950 | 50000 | 49950 | 507 |
| 426 | 20241202 | 131800 | 18598291600 | 50000 | 50000 | 50000 | 49950 | 648 |
| 427 | 20241202 | 131700 | 18565908100 | 50000 | 50000 | 50000 | 49950 | 298 |
| 428 | 20241202 | 131600 | 18551009300 | 50000 | 49950 | 50000 | 49950 | 370 |
| 429 | 20241202 | 131500 | 18532513100 | 50000 | 50000 | 50000 | 49950 | 457 |
| 430 | 20241202 | 131400 | 18509664800 | 50000 | 49950 | 50000 | 49950 | 236 |
| 431 | 20241202 | 131300 | 18497866300 | 50000 | 49950 | 50000 | 49950 | 403 |
| 432 | 20241202 | 131200 | 18477719350 | 50000 | 50000 | 50000 | 49950 | 585 |
| 433 | 20241202 | 131100 | 18448474150 | 50000 | 49950 | 50000 | 49950 | 658 |
| 434 | 20241202 | 131000 | 18415591500 | 50000 | 49950 | 50000 | 49950 | 238 |
| 435 | 20241202 | 130900 | 18403692250 | 50000 | 50000 | 50000 | 49950 | 431 |
| 436 | 20241202 | 130800 | 18382147300 | 50000 | 49900 | 50000 | 49900 | 1622 |
| 437 | 20241202 | 130700 | 18301118850 | 49950 | 49900 | 49950 | 49900 | 375 |
| 438 | 20241202 | 130600 | 18282388700 | 49950 | 49950 | 49950 | 49900 | 580 |
| 439 | 20241202 | 130500 | 18253422450 | 49950 | 49950 | 49950 | 49900 | 412 |
| 440 | 20241202 | 130400 | 18232850450 | 49950 | 49950 | 49950 | 49900 | 457 |
| 441 | 20241202 | 130300 | 18210023850 | 49950 | 49950 | 50000 | 49900 | 303 |
| 442 | 20241202 | 130200 | 18194878500 | 49950 | 49950 | 49950 | 49900 | 387 |
| 443 | 20241202 | 130100 | 18175549250 | 49950 | 49950 | 49950 | 49900 | 180 |
| 444 | 20241202 | 130000 | 18166558550 | 49900 | 49900 | 49950 | 49900 | 1160 |
| 445 | 20241202 | 125900 | 18108621000 | 49950 | 49900 | 49950 | 49850 | 1050 |
| 446 | 20241202 | 125800 | 18056226600 | 49900 | 49900 | 49900 | 49850 | 407 |
| 447 | 20241202 | 125700 | 18035918500 | 49900 | 49900 | 49900 | 49850 | 279 |
| 448 | 20241202 | 125600 | 18022000200 | 49850 | 49900 | 49900 | 49850 | 406 |
| 449 | 20241202 | 125500 | 18001745150 | 49900 | 49850 | 49900 | 49850 | 315 |
| 450 | 20241202 | 125400 | 17986028500 | 49900 | 49900 | 49900 | 49850 | 268 |
| 451 | 20241202 | 125300 | 17972656800 | 49900 | 49800 | 49900 | 49800 | 396 |
| 452 | 20241202 | 125200 | 17952918850 | 49800 | 49900 | 49900 | 49800 | 499 |
| 453 | 20241202 | 125100 | 17928034150 | 49900 | 49850 | 49900 | 49850 | 838 |
| 454 | 20241202 | 125000 | 17886248100 | 49850 | 49800 | 49900 | 49800 | 284 |
| 455 | 20241202 | 124900 | 17872088300 | 49850 | 49800 | 49900 | 49750 | 804 |
| 456 | 20241202 | 124800 | 17832027500 | 49800 | 49900 | 49900 | 49800 | 761 |
| 457 | 20241202 | 124700 | 17794091050 | 49850 | 49850 | 49900 | 49850 | 756 |
| 458 | 20241202 | 124600 | 17756388350 | 49800 | 49850 | 49850 | 49750 | 386 |
| 459 | 20241202 | 124500 | 17737150400 | 49850 | 49800 | 49850 | 49750 | 332 |
| 460 | 20241202 | 124400 | 17720606750 | 49800 | 49800 | 49800 | 49750 | 628 |
| 461 | 20241202 | 124300 | 17689333400 | 49800 | 49800 | 49800 | 49750 | 182 |
| 462 | 20241202 | 124200 | 17680270350 | 49800 | 49750 | 49800 | 49700 | 474 |
| 463 | 20241202 | 124100 | 17656674900 | 49700 | 49750 | 49750 | 49700 | 570 |
| 464 | 20241202 | 124000 | 17628325050 | 49750 | 49800 | 49850 | 49750 | 406 |
| 465 | 20241202 | 123900 | 17608106500 | 49800 | 49850 | 49850 | 49750 | 1659 |
| 466 | 20241202 | 123800 | 17525473250 | 49850 | 49850 | 49850 | 49800 | 667 |
| 467 | 20241202 | 123700 | 17492224700 | 49850 | 49800 | 49900 | 49800 | 532 |
| 468 | 20241202 | 123600 | 17465707000 | 49850 | 49800 | 49850 | 49800 | 521 |
| 469 | 20241202 | 123500 | 17439750300 | 49800 | 49750 | 49850 | 49750 | 626 |
| 470 | 20241202 | 123400 | 17408578450 | 49750 | 49700 | 49800 | 49650 | 309 |
| 471 | 20241202 | 123300 | 17393209100 | 49700 | 49700 | 49750 | 49650 | 473 |
| 472 | 20241202 | 123200 | 17369696500 | 49700 | 49650 | 49700 | 49650 | 404 |
| 473 | 20241202 | 123100 | 17349629400 | 49700 | 49750 | 49750 | 49650 | 378 |
| 474 | 20241202 | 123000 | 17330828900 | 49700 | 49750 | 49750 | 49700 | 241 |
| 475 | 20241202 | 122900 | 17318844350 | 49700 | 49700 | 49750 | 49650 | 482 |
| 476 | 20241202 | 122800 | 17294893550 | 49700 | 49750 | 49750 | 49650 | 450 |
| 477 | 20241202 | 122700 | 17272532350 | 49700 | 49800 | 49800 | 49650 | 706 |
| 478 | 20241202 | 122600 | 17237424900 | 49650 | 49750 | 49800 | 49650 | 624 |
| 479 | 20241202 | 122500 | 17206385000 | 49750 | 49750 | 49850 | 49750 | 250 |
| 480 | 20241202 | 122400 | 17193935000 | 49750 | 49800 | 49850 | 49750 | 490 |
| 481 | 20241202 | 122300 | 17169533100 | 49800 | 49700 | 49950 | 49700 | 229 |
| 482 | 20241202 | 122200 | 17158123550 | 49950 | 49650 | 49950 | 49600 | 1347 |
| 483 | 20241202 | 122100 | 17091019750 | 49700 | 49750 | 49850 | 49600 | 6222 |
| 484 | 20241202 | 122000 | 16782031350 | 49750 | 49850 | 49900 | 49750 | 370 |
| 485 | 20241202 | 121900 | 16763587650 | 49850 | 49900 | 49900 | 49850 | 379 |
| 486 | 20241202 | 121800 | 16744686450 | 49900 | 49700 | 49900 | 49650 | 2469 |
| 487 | 20241202 | 121700 | 16621837800 | 49700 | 49750 | 49750 | 49700 | 633 |
| 488 | 20241202 | 121600 | 16590356550 | 49750 | 49850 | 49850 | 49700 | 532 |
| 489 | 20241202 | 121500 | 16563876950 | 49800 | 49750 | 49850 | 49750 | 497 |
| 490 | 20241202 | 121400 | 16539134450 | 49800 | 49950 | 49950 | 49750 | 1336 |
| 491 | 20241202 | 121300 | 16472483750 | 49950 | 49850 | 49950 | 49850 | 535 |
| 492 | 20241202 | 121200 | 16445780300 | 49900 | 49900 | 49950 | 49850 | 167 |
| 493 | 20241202 | 121100 | 16437450850 | 49850 | 49900 | 49900 | 49850 | 1095 |
| 494 | 20241202 | 121000 | 16382840350 | 49950 | 49900 | 49950 | 49900 | 344 |
| 495 | 20241202 | 120900 | 16365668800 | 49950 | 49900 | 49950 | 49900 | 519 |
| 496 | 20241202 | 120800 | 16339752000 | 49950 | 50000 | 50000 | 49950 | 755 |
| 497 | 20241202 | 120700 | 16302026450 | 49950 | 49950 | 50000 | 49950 | 393 |
| 498 | 20241202 | 120600 | 16282381800 | 50000 | 49900 | 50000 | 49900 | 428 |
| 499 | 20241202 | 120500 | 16261008050 | 49950 | 50000 | 50000 | 49900 | 724 |
| 500 | 20241202 | 120400 | 16224837750 | 50000 | 49950 | 50000 | 49950 | 399 |
| 501 | 20241202 | 120300 | 16204894900 | 49950 | 50000 | 50000 | 49950 | 312 |
| 502 | 20241202 | 120200 | 16189297350 | 50000 | 49950 | 50000 | 49950 | 381 |
| 503 | 20241202 | 120100 | 16170249050 | 50000 | 50000 | 50000 | 49950 | 253 |
| 504 | 20241202 | 120000 | 16157599850 | 50000 | 49950 | 50000 | 49900 | 1525 |
| 505 | 20241202 | 115900 | 16081419450 | 49900 | 49900 | 49950 | 49900 | 402 |
| 506 | 20241202 | 115800 | 16061348050 | 49900 | 49950 | 49950 | 49900 | 172 |
| 507 | 20241202 | 115700 | 16052759550 | 49950 | 49850 | 49950 | 49800 | 1099 |
| 508 | 20241202 | 115600 | 15997945500 | 49900 | 49900 | 49950 | 49800 | 726 |
| 509 | 20241202 | 115500 | 15961732800 | 49900 | 49900 | 49950 | 49900 | 475 |
| 510 | 20241202 | 115400 | 15938010250 | 49950 | 49950 | 49950 | 49900 | 373 |
| 511 | 20241202 | 115300 | 15919381200 | 49900 | 49950 | 50100 | 49850 | 3125 |
| 512 | 20241202 | 115200 | 15763423700 | 49900 | 50000 | 50000 | 49900 | 574 |
| 513 | 20241202 | 115100 | 15734755350 | 50000 | 50100 | 50100 | 49950 | 1291 |
| 514 | 20241202 | 115000 | 15670198200 | 50100 | 50100 | 50100 | 50000 | 409 |
| 515 | 20241202 | 114900 | 15649713400 | 50100 | 50000 | 50100 | 50000 | 1686 |
| 516 | 20241202 | 114800 | 15565403400 | 50000 | 50100 | 50200 | 50000 | 634 |
| 517 | 20241202 | 114700 | 15533645000 | 50100 | 50200 | 50200 | 50100 | 446 |
| 518 | 20241202 | 114600 | 15511293100 | 50200 | 50100 | 50200 | 50100 | 1108 |
| 519 | 20241202 | 114500 | 15455773800 | 50100 | 50000 | 50100 | 50000 | 550 |
| 520 | 20241202 | 114400 | 15428226900 | 50100 | 50200 | 50200 | 50000 | 1325 |
| 521 | 20241202 | 114300 | 15361883300 | 50100 | 50200 | 50200 | 50100 | 1168 |
| 522 | 20241202 | 114200 | 15303332400 | 50200 | 50200 | 50200 | 50100 | 411 |
| 523 | 20241202 | 114100 | 15282713700 | 50200 | 50200 | 50200 | 50100 | 600 |
| 524 | 20241202 | 114000 | 15252594300 | 50100 | 50100 | 50200 | 50100 | 297 |
| 525 | 20241202 | 113900 | 15237692900 | 50200 | 50200 | 50200 | 50100 | 1094 |
| 526 | 20241202 | 113800 | 15182825500 | 50100 | 50200 | 50200 | 50100 | 379 |
| 527 | 20241202 | 113700 | 15163814900 | 50200 | 50200 | 50200 | 50100 | 705 |
| 528 | 20241202 | 113600 | 15128457400 | 50100 | 50200 | 50200 | 50100 | 403 |
| 529 | 20241202 | 113500 | 15108238100 | 50100 | 50100 | 50200 | 50100 | 696 |
| 530 | 20241202 | 113400 | 15073321100 | 50100 | 50000 | 50200 | 50000 | 2646 |
| 531 | 20241202 | 113300 | 14940751900 | 50100 | 50100 | 50100 | 50000 | 713 |
| 532 | 20241202 | 113200 | 14905042300 | 50100 | 50100 | 50100 | 50000 | 735 |
| 533 | 20241202 | 113100 | 14868221700 | 50100 | 50100 | 50100 | 50000 | 248 |
| 534 | 20241202 | 113000 | 14855800400 | 50100 | 50000 | 50100 | 50000 | 613 |
| 535 | 20241202 | 112900 | 14825110800 | 50100 | 50100 | 50100 | 50000 | 471 |
| 536 | 20241202 | 112800 | 14801541400 | 50000 | 50100 | 50100 | 50000 | 1073 |
| 537 | 20241202 | 112700 | 14747802600 | 50100 | 50100 | 50100 | 50000 | 521 |
| 538 | 20241202 | 112600 | 14721716500 | 50100 | 50000 | 50100 | 50000 | 581 |
| 539 | 20241202 | 112500 | 14692616000 | 50100 | 50000 | 50100 | 50000 | 357 |
| 540 | 20241202 | 112400 | 14674731500 | 50100 | 50100 | 50200 | 50000 | 874 |
| 541 | 20241202 | 112300 | 14630964100 | 50100 | 50100 | 50200 | 50100 | 527 |
| 542 | 20241202 | 112200 | 14604530800 | 50100 | 50200 | 50200 | 50000 | 2963 |
| 543 | 20241202 | 112100 | 14456060400 | 50200 | 50100 | 50200 | 50100 | 828 |
| 544 | 20241202 | 112000 | 14414526400 | 50100 | 50100 | 50200 | 50100 | 1514 |
| 545 | 20241202 | 111900 | 14338560000 | 50200 | 50200 | 50200 | 50100 | 1533 |
| 546 | 20241202 | 111800 | 14261618700 | 50200 | 50100 | 50200 | 50000 | 2981 |
| 547 | 20241202 | 111700 | 14112285900 | 50000 | 49900 | 50100 | 49850 | 14969 |
| 548 | 20241202 | 111600 | 13363844000 | 49900 | 49950 | 49950 | 49900 | 731 |
| 549 | 20241202 | 111500 | 13327349950 | 49950 | 49950 | 49950 | 49900 | 490 |
| 550 | 20241202 | 111400 | 13302876350 | 49950 | 49950 | 50000 | 49900 | 2503 |
| 551 | 20241202 | 111300 | 13177863400 | 49950 | 49900 | 50000 | 49850 | 13815 |
| 552 | 20241202 | 111200 | 12488099150 | 49900 | 49900 | 49900 | 49850 | 2519 |
| 553 | 20241202 | 111100 | 12362409500 | 49900 | 49900 | 49900 | 49850 | 1277 |
| 554 | 20241202 | 111000 | 12298694850 | 49900 | 49700 | 49900 | 49700 | 7562 |
| 555 | 20241202 | 110900 | 11921874600 | 49750 | 49750 | 49750 | 49700 | 267 |
| 556 | 20241202 | 110800 | 11908591700 | 49750 | 49750 | 49750 | 49700 | 794 |
| 557 | 20241202 | 110700 | 11869112050 | 49750 | 49700 | 49750 | 49700 | 658 |
| 558 | 20241202 | 110600 | 11836380450 | 49750 | 49700 | 49750 | 49650 | 537 |
| 559 | 20241202 | 110500 | 11809698450 | 49700 | 49650 | 49700 | 49650 | 908 |
| 560 | 20241202 | 110400 | 11764576750 | 49650 | 49750 | 49750 | 49650 | 261 |
| 561 | 20241202 | 110300 | 11751598700 | 49700 | 49750 | 49800 | 49700 | 453 |
| 562 | 20241202 | 110200 | 11729075500 | 49750 | 49750 | 49800 | 49700 | 240 |
| 563 | 20241202 | 110100 | 11717135050 | 49750 | 49800 | 49800 | 49750 | 1330 |
| 564 | 20241202 | 110000 | 11650962500 | 49800 | 49800 | 49800 | 49750 | 422 |
| 565 | 20241202 | 105900 | 11629960600 | 49800 | 49800 | 49800 | 49750 | 251 |
| 566 | 20241202 | 105800 | 11617464700 | 49750 | 49750 | 49800 | 49750 | 573 |
| 567 | 20241202 | 105700 | 11588938900 | 49750 | 49750 | 49800 | 49700 | 1151 |
| 568 | 20241202 | 105600 | 11531649150 | 49750 | 49750 | 49800 | 49700 | 1046 |
| 569 | 20241202 | 105500 | 11479650000 | 49750 | 49750 | 49800 | 49700 | 734 |
| 570 | 20241202 | 105400 | 11443127350 | 49800 | 49800 | 49800 | 49750 | 740 |
| 571 | 20241202 | 105300 | 11406300250 | 49800 | 49750 | 49800 | 49700 | 1019 |
| 572 | 20241202 | 105200 | 11355607050 | 49700 | 49750 | 49800 | 49700 | 268 |
| 573 | 20241202 | 105100 | 11342275150 | 49750 | 49700 | 49800 | 49700 | 272 |
| 574 | 20241202 | 105000 | 11328745500 | 49700 | 49800 | 49800 | 49700 | 309 |
| 575 | 20241202 | 104900 | 11313368850 | 49700 | 49750 | 49850 | 49700 | 1146 |
| 576 | 20241202 | 104800 | 11256330750 | 49700 | 49800 | 49800 | 49700 | 369 |
| 577 | 20241202 | 104700 | 11237976750 | 49800 | 49700 | 49800 | 49700 | 554 |
| 578 | 20241202 | 104600 | 11210412950 | 49750 | 49700 | 49750 | 49650 | 525 |
| 579 | 20241202 | 104500 | 11184313600 | 49700 | 49800 | 49850 | 49700 | 816 |
| 580 | 20241202 | 104400 | 11143677900 | 49850 | 49750 | 49850 | 49750 | 364 |
| 581 | 20241202 | 104300 | 11125554000 | 49750 | 49700 | 49850 | 49700 | 751 |
| 582 | 20241202 | 104200 | 11088156200 | 49700 | 49700 | 49700 | 49600 | 413 |
| 583 | 20241202 | 104100 | 11067647600 | 49700 | 49650 | 49700 | 49600 | 685 |
| 584 | 20241202 | 104000 | 11033640650 | 49650 | 49600 | 49750 | 49600 | 562 |
| 585 | 20241202 | 103900 | 11005722100 | 49650 | 49650 | 49650 | 49550 | 455 |
| 586 | 20241202 | 103800 | 10983149400 | 49650 | 49600 | 49650 | 49550 | 722 |
| 587 | 20241202 | 103700 | 10947338400 | 49600 | 49550 | 49600 | 49550 | 780 |
| 588 | 20241202 | 103600 | 10908687400 | 49500 | 49450 | 49500 | 49450 | 1745 |
| 589 | 20241202 | 103500 | 10822347200 | 49450 | 49450 | 49550 | 49450 | 2104 |
| 590 | 20241202 | 103400 | 10718218350 | 49450 | 49500 | 49500 | 49450 | 1602 |
| 591 | 20241202 | 103300 | 10638986450 | 49450 | 49600 | 49600 | 49450 | 2633 |
| 592 | 20241202 | 103200 | 10508659950 | 49550 | 49750 | 49750 | 49550 | 2520 |
| 593 | 20241202 | 103100 | 10383700650 | 49750 | 49850 | 49900 | 49650 | 2287 |
| 594 | 20241202 | 103000 | 10269865850 | 49850 | 49950 | 50000 | 49850 | 3645 |
| 595 | 20241202 | 102900 | 10087755000 | 49900 | 49800 | 49950 | 49800 | 12966 |
| 596 | 20241202 | 102800 | 9440487650 | 49800 | 49750 | 49850 | 49750 | 1885 |
| 597 | 20241202 | 102700 | 9346615250 | 49800 | 49800 | 49800 | 49700 | 1550 |
| 598 | 20241202 | 102600 | 9269449650 | 49800 | 49800 | 49900 | 49750 | 2098 |
| 599 | 20241202 | 102500 | 9164970650 | 49900 | 49700 | 49900 | 49700 | 3268 |
| 600 | 20241202 | 102400 | 9002043150 | 49750 | 49850 | 49850 | 49700 | 3292 |
| 601 | 20241202 | 102300 | 8838113050 | 49850 | 49650 | 49850 | 49650 | 9846 |
| 602 | 20241202 | 102200 | 8348094350 | 49650 | 49650 | 49650 | 49600 | 362 |
| 603 | 20241202 | 102100 | 8330122650 | 49650 | 49700 | 49700 | 49600 | 331 |
| 604 | 20241202 | 102000 | 8313691800 | 49650 | 49550 | 49700 | 49500 | 5155 |
| 605 | 20241202 | 101900 | 8058048300 | 49500 | 49550 | 49550 | 49500 | 455 |
| 606 | 20241202 | 101800 | 8035507250 | 49600 | 49550 | 49600 | 49500 | 900 |
| 607 | 20241202 | 101700 | 7990929300 | 49550 | 49650 | 49700 | 49500 | 1976 |
| 608 | 20241202 | 101600 | 7892999450 | 49650 | 49650 | 49700 | 49550 | 913 |
| 609 | 20241202 | 101500 | 7847689750 | 49650 | 49750 | 49750 | 49550 | 967 |
| 610 | 20241202 | 101400 | 7799693450 | 49750 | 49750 | 49800 | 49600 | 2894 |
| 611 | 20241202 | 101300 | 7655858150 | 49750 | 49600 | 49750 | 49550 | 3367 |
| 612 | 20241202 | 101200 | 7488591450 | 49600 | 49450 | 49600 | 49450 | 3298 |
| 613 | 20241202 | 101100 | 7325206050 | 49450 | 49400 | 49450 | 49400 | 465 |
| 614 | 20241202 | 101000 | 7302214700 | 49400 | 49350 | 49500 | 49350 | 301 |
| 615 | 20241202 | 100900 | 7287337500 | 49400 | 49350 | 49450 | 49350 | 396 |
| 616 | 20241202 | 100800 | 7267779550 | 49350 | 49450 | 49450 | 49350 | 1127 |
| 617 | 20241202 | 100700 | 7212122600 | 49450 | 49550 | 49600 | 49350 | 2229 |
| 618 | 20241202 | 100600 | 7101892700 | 49600 | 49550 | 49650 | 49550 | 2876 |
| 619 | 20241202 | 100500 | 6959280100 | 49500 | 49450 | 49600 | 49450 | 4619 |
| 620 | 20241202 | 100400 | 6730580850 | 49500 | 49450 | 49500 | 49300 | 3645 |
| 621 | 20241202 | 100300 | 6550395250 | 49400 | 49450 | 49450 | 49400 | 542 |
| 622 | 20241202 | 100200 | 6523602300 | 49450 | 49350 | 49450 | 49350 | 1324 |
| 623 | 20241202 | 100100 | 6458183000 | 49400 | 49400 | 49400 | 49350 | 445 |
| 624 | 20241202 | 100000 | 6436203900 | 49400 | 49400 | 49500 | 49350 | 10485 |
| 625 | 20241202 | 095900 | 5917884650 | 49400 | 49400 | 49400 | 49200 | 2092 |
| 626 | 20241202 | 095800 | 5814717000 | 49400 | 49350 | 49400 | 49350 | 740 |
| 627 | 20241202 | 095700 | 5778177700 | 49350 | 49350 | 49350 | 49300 | 472 |
| 628 | 20241202 | 095600 | 5754886450 | 49350 | 49300 | 49400 | 49250 | 3003 |
| 629 | 20241202 | 095500 | 5606735500 | 49250 | 49250 | 49300 | 49250 | 845 |
| 630 | 20241202 | 095400 | 5565097950 | 49250 | 49300 | 49350 | 49250 | 2869 |
| 631 | 20241202 | 095300 | 5423630600 | 49300 | 49350 | 49350 | 49250 | 1951 |
| 632 | 20241202 | 095200 | 5327479900 | 49350 | 49350 | 49450 | 49300 | 1659 |
| 633 | 20241202 | 095100 | 5245515650 | 49350 | 49300 | 49450 | 49300 | 3734 |
| 634 | 20241202 | 095000 | 5061114950 | 49300 | 49350 | 49400 | 49250 | 3040 |
| 635 | 20241202 | 094900 | 4911142250 | 49350 | 49150 | 49350 | 49150 | 3594 |
| 636 | 20241202 | 094800 | 4734108200 | 49200 | 49000 | 49200 | 49000 | 3698 |
| 637 | 20241202 | 094700 | 4552477700 | 49050 | 48950 | 49050 | 48900 | 3308 |
| 638 | 20241202 | 094600 | 4390326450 | 48950 | 48950 | 49000 | 48900 | 575 |
| 639 | 20241202 | 094500 | 4362176150 | 48950 | 48900 | 49000 | 48850 | 1297 |
| 640 | 20241202 | 094400 | 4298684800 | 48900 | 48950 | 48950 | 48800 | 1101 |
| 641 | 20241202 | 094300 | 4244884650 | 48950 | 49050 | 49050 | 48900 | 1080 |
| 642 | 20241202 | 094200 | 4191965800 | 49050 | 49000 | 49050 | 48950 | 990 |
| 643 | 20241202 | 094100 | 4143447750 | 48950 | 48900 | 49000 | 48850 | 7380 |
| 644 | 20241202 | 094000 | 3782246800 | 48900 | 48850 | 48900 | 48800 | 1271 |
| 645 | 20241202 | 093900 | 3720137750 | 48850 | 48750 | 48900 | 48700 | 6623 |
| 646 | 20241202 | 093800 | 3396983550 | 48750 | 48700 | 48750 | 48650 | 1207 |
| 647 | 20241202 | 093700 | 3338202550 | 48750 | 48700 | 48750 | 48700 | 1620 |
| 648 | 20241202 | 093600 | 3259283350 | 48700 | 48750 | 48750 | 48700 | 263 |
| 649 | 20241202 | 093500 | 3246471200 | 48750 | 48800 | 48800 | 48700 | 683 |
| 650 | 20241202 | 093400 | 3213175100 | 48750 | 48450 | 48800 | 48450 | 3542 |
| 651 | 20241202 | 093300 | 3040529650 | 48450 | 48450 | 48500 | 48450 | 565 |
| 652 | 20241202 | 093200 | 3013136200 | 48500 | 48550 | 48600 | 48500 | 1361 |
| 653 | 20241202 | 093100 | 2947113550 | 48550 | 48650 | 48650 | 48550 | 1113 |
| 654 | 20241202 | 093000 | 2893041350 | 48650 | 48750 | 48750 | 48600 | 703 |
| 655 | 20241202 | 092900 | 2858849300 | 48750 | 48550 | 48800 | 48500 | 4328 |
| 656 | 20241202 | 092800 | 2648279300 | 48500 | 48650 | 48650 | 48500 | 855 |
| 657 | 20241202 | 092700 | 2606783550 | 48600 | 48650 | 48650 | 48550 | 1311 |
| 658 | 20241202 | 092600 | 2543063350 | 48650 | 48550 | 48650 | 48450 | 1102 |
| 659 | 20241202 | 092500 | 2489604950 | 48600 | 48650 | 48700 | 48600 | 2862 |
| 660 | 20241202 | 092400 | 2350382000 | 48600 | 48600 | 48650 | 48600 | 607 |
| 661 | 20241202 | 092300 | 2320869150 | 48550 | 48650 | 48750 | 48500 | 2141 |
| 662 | 20241202 | 092200 | 2216718150 | 48650 | 48500 | 48700 | 48500 | 4131 |
| 663 | 20241202 | 092100 | 2015919150 | 48450 | 48500 | 48550 | 48450 | 1253 |
| 664 | 20241202 | 092000 | 1955141200 | 48500 | 48550 | 48550 | 48350 | 2665 |
| 665 | 20241202 | 091900 | 1825910400 | 48600 | 48450 | 48650 | 48450 | 2264 |
| 666 | 20241202 | 091800 | 1715985800 | 48450 | 48550 | 48600 | 48400 | 683 |
| 667 | 20241202 | 091700 | 1682832300 | 48500 | 48200 | 48550 | 48200 | 2983 |
| 668 | 20241202 | 091600 | 1538289750 | 48250 | 48200 | 48400 | 48200 | 441 |
| 669 | 20241202 | 091500 | 1516986250 | 48200 | 48300 | 48450 | 48150 | 774 |
| 670 | 20241202 | 091400 | 1479650750 | 48300 | 48400 | 48500 | 48250 | 3637 |
| 671 | 20241202 | 091300 | 1303561900 | 48350 | 48250 | 48400 | 48250 | 674 |
| 672 | 20241202 | 091200 | 1270989300 | 48350 | 48400 | 48500 | 48200 | 3853 |
| 673 | 20241202 | 091100 | 1084541950 | 48300 | 48000 | 48400 | 47950 | 3853 |
| 674 | 20241202 | 091000 | 898749250 | 48000 | 47850 | 48000 | 47600 | 1908 |
| 675 | 20241202 | 090900 | 807477250 | 47850 | 47600 | 47900 | 47550 | 2186 |
| 676 | 20241202 | 090800 | 703179350 | 47750 | 47850 | 47850 | 47600 | 1583 |
| 677 | 20241202 | 090700 | 627600450 | 47850 | 47500 | 47850 | 47500 | 848 |
| 678 | 20241202 | 090600 | 587063100 | 47500 | 47500 | 47650 | 47500 | 1737 |
| 679 | 20241202 | 090500 | 504508850 | 47500 | 47550 | 47850 | 47500 | 1279 |
| 680 | 20241202 | 090400 | 443603950 | 47600 | 47650 | 47700 | 47500 | 1904 |
| 681 | 20241202 | 090300 | 353055900 | 47650 | 47650 | 47700 | 47600 | 451 |
| 682 | 20241202 | 090200 | 331576150 | 47650 | 47750 | 47950 | 47650 | 1294 |
| 683 | 20241202 | 090100 | 269752600 | 47800 | 47700 | 47800 | 47500 | 821 |
| 684 | 20241202 | 090000 | 230589250 | 47800 | 48300 | 48400 | 47750 | 4039 |