32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 200700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 3 | 20241204 | 200600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20241204 | 200500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20241204 | 200400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20241204 | 200300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20241204 | 200200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20241204 | 200100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20241204 | 200000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20241204 | 195900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20241204 | 195800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20241204 | 195700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20241204 | 195600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20241204 | 195500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20241204 | 195400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20241204 | 195300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20241204 | 195200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20241204 | 195100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20241204 | 195000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20241204 | 194900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20241204 | 194800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20241204 | 194700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20241204 | 194600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20241204 | 194500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20241204 | 194400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20241204 | 194300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20241204 | 194200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20241204 | 194100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20241204 | 194000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20241204 | 193900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20241204 | 193800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20241204 | 193700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 33 | 20241204 | 193600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20241204 | 193500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20241204 | 193400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20241204 | 193300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20241204 | 193200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20241204 | 193100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20241204 | 193000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20241204 | 192900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20241204 | 192800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20241204 | 192700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20241204 | 192600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20241204 | 192500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20241204 | 192400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20241204 | 192300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20241204 | 192200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20241204 | 192100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20241204 | 192000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20241204 | 191900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20241204 | 191800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20241204 | 191700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20241204 | 191600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20241204 | 191500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20241204 | 191400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20241204 | 191300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20241204 | 191200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20241204 | 191100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20241204 | 191000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20241204 | 190900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20241204 | 190800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20241204 | 190700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 63 | 20241204 | 190600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20241204 | 190500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20241204 | 190400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20241204 | 190300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20241204 | 190200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20241204 | 190100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20241204 | 190000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20241204 | 185900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20241204 | 185800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20241204 | 185700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20241204 | 185600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20241204 | 185500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20241204 | 185400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20241204 | 185300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20241204 | 185200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20241204 | 185100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20241204 | 185000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20241204 | 184900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20241204 | 184800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20241204 | 184700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20241204 | 184600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20241204 | 184500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20241204 | 184400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20241204 | 184300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20241204 | 184200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20241204 | 184100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20241204 | 184000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20241204 | 183900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20241204 | 183800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20241204 | 183700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 93 | 20241204 | 183600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20241204 | 183500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20241204 | 183400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20241204 | 183300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20241204 | 183200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20241204 | 183100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20241204 | 183000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20241204 | 182900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20241204 | 182800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20241204 | 182700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20241204 | 182600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20241204 | 182500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20241204 | 182400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20241204 | 182300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20241204 | 182200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20241204 | 182100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20241204 | 182000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20241204 | 181900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20241204 | 181800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20241204 | 181700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20241204 | 181600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20241204 | 181500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20241204 | 181400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20241204 | 181300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20241204 | 181200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20241204 | 181100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20241204 | 181000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20241204 | 180900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20241204 | 180800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20241204 | 180700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 123 | 20241204 | 180600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20241204 | 180500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20241204 | 180400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20241204 | 180300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20241204 | 180200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20241204 | 180100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20241204 | 180000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20241204 | 175900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20241204 | 175800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20241204 | 175700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20241204 | 175600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20241204 | 175500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20241204 | 175400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20241204 | 175300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20241204 | 175200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20241204 | 175100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20241204 | 175000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20241204 | 174900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20241204 | 174800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20241204 | 174700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20241204 | 174600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20241204 | 174500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20241204 | 174400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20241204 | 174300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20241204 | 174200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20241204 | 174100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20241204 | 174000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20241204 | 173900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20241204 | 173800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20241204 | 173700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 153 | 20241204 | 173600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20241204 | 173500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20241204 | 173400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20241204 | 173300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20241204 | 173200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20241204 | 173100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20241204 | 173000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20241204 | 172900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20241204 | 172800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20241204 | 172700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20241204 | 172600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20241204 | 172500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20241204 | 172400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20241204 | 172300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20241204 | 172200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20241204 | 172100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20241204 | 172000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20241204 | 171900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20241204 | 171800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20241204 | 171700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20241204 | 171600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20241204 | 171500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20241204 | 171400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20241204 | 171300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20241204 | 171200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20241204 | 171100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20241204 | 171000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20241204 | 170900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20241204 | 170800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20241204 | 170700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 183 | 20241204 | 170600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20241204 | 170500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 185 | 20241204 | 170400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 186 | 20241204 | 170300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 187 | 20241204 | 170200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 188 | 20241204 | 170100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 189 | 20241204 | 170000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 190 | 20241204 | 165900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20241204 | 165800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20241204 | 165700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20241204 | 165600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20241204 | 165500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20241204 | 165400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20241204 | 165300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20241204 | 165200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20241204 | 165100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20241204 | 165000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20241204 | 164900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 201 | 20241204 | 164800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 202 | 20241204 | 164700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 203 | 20241204 | 164600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 204 | 20241204 | 164500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 205 | 20241204 | 164400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 206 | 20241204 | 164300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 207 | 20241204 | 164200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 208 | 20241204 | 164100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 209 | 20241204 | 164000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 210 | 20241204 | 163900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 211 | 20241204 | 163800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 212 | 20241204 | 163700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 213 | 20241204 | 163600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 214 | 20241204 | 163500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 215 | 20241204 | 163400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 216 | 20241204 | 163300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 217 | 20241204 | 163200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 218 | 20241204 | 163100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 219 | 20241204 | 163000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 220 | 20241204 | 162900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 221 | 20241204 | 162800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20241204 | 162700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20241204 | 162600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20241204 | 162500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20241204 | 162400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20241204 | 162300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20241204 | 162200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20241204 | 162100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20241204 | 162000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20241204 | 161900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20241204 | 161800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 232 | 20241204 | 161700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 233 | 20241204 | 161600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 234 | 20241204 | 161500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20241204 | 161400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20241204 | 161300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20241204 | 161200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20241204 | 161100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20241204 | 161000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20241204 | 160900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20241204 | 160800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20241204 | 160700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 243 | 20241204 | 160600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20241204 | 160500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 245 | 20241204 | 160400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 246 | 20241204 | 160300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 247 | 20241204 | 160200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 248 | 20241204 | 160100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 249 | 20241204 | 160000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 250 | 20241204 | 155900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 251 | 20241204 | 155800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 252 | 20241204 | 155700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20241204 | 155600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 254 | 20241204 | 155500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 255 | 20241204 | 155400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 256 | 20241204 | 155300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 257 | 20241204 | 155200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 258 | 20241204 | 155100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 259 | 20241204 | 155000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 260 | 20241204 | 154900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 261 | 20241204 | 154800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 262 | 20241204 | 154700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 263 | 20241204 | 154600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 264 | 20241204 | 154500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 265 | 20241204 | 154400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 266 | 20241204 | 154300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 267 | 20241204 | 154200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 268 | 20241204 | 154100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 269 | 20241204 | 154000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 270 | 20241204 | 153900 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 271 | 20241204 | 153800 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 272 | 20241204 | 153700 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 273 | 20241204 | 153600 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 274 | 20241204 | 153500 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 275 | 20241204 | 153400 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 276 | 20241204 | 153300 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 277 | 20241204 | 153200 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 278 | 20241204 | 153100 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 279 | 20241204 | 153000 | 1315171430 | 5520 | 5520 | 5520 | 5520 | 3220 |
| 280 | 20241204 | 152900 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 281 | 20241204 | 152800 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 282 | 20241204 | 152700 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 283 | 20241204 | 152600 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 284 | 20241204 | 152500 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 285 | 20241204 | 152400 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 286 | 20241204 | 152300 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 287 | 20241204 | 152200 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 288 | 20241204 | 152100 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 289 | 20241204 | 152000 | 1297397030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 290 | 20241204 | 151900 | 1297397030 | 5480 | 5490 | 5490 | 5480 | 456 |
| 291 | 20241204 | 151800 | 1294897950 | 5480 | 5510 | 5510 | 5480 | 505 |
| 292 | 20241204 | 151700 | 1292123320 | 5520 | 5520 | 5520 | 5520 | 11 |
| 293 | 20241204 | 151600 | 1292062600 | 5500 | 5540 | 5540 | 5500 | 61 |
| 294 | 20241204 | 151500 | 1291724700 | 5540 | 5540 | 5540 | 5540 | 0 |
| 295 | 20241204 | 151400 | 1291724700 | 5540 | 5530 | 5540 | 5530 | 430 |
| 296 | 20241204 | 151300 | 1289344540 | 5500 | 5500 | 5500 | 5500 | 2 |
| 297 | 20241204 | 151200 | 1289333540 | 5500 | 5500 | 5500 | 5500 | 241 |
| 298 | 20241204 | 151100 | 1288008040 | 5490 | 5490 | 5490 | 5490 | 64 |
| 299 | 20241204 | 151000 | 1287656680 | 5490 | 5480 | 5490 | 5470 | 47 |
| 300 | 20241204 | 150900 | 1287398780 | 5470 | 5470 | 5470 | 5470 | 16 |
| 301 | 20241204 | 150800 | 1287311260 | 5470 | 5470 | 5480 | 5470 | 2445 |
| 302 | 20241204 | 150700 | 1273937100 | 5470 | 5480 | 5490 | 5470 | 400 |
| 303 | 20241204 | 150600 | 1271745910 | 5480 | 5490 | 5490 | 5480 | 1162 |
| 304 | 20241204 | 150500 | 1265376470 | 5500 | 5500 | 5500 | 5490 | 506 |
| 305 | 20241204 | 150400 | 1262596470 | 5510 | 5520 | 5520 | 5510 | 1053 |
| 306 | 20241204 | 150300 | 1256791340 | 5540 | 5540 | 5540 | 5540 | 2 |
| 307 | 20241204 | 150200 | 1256780260 | 5540 | 5540 | 5540 | 5540 | 101 |
| 308 | 20241204 | 150100 | 1256220720 | 5540 | 5540 | 5540 | 5540 | 30 |
| 309 | 20241204 | 150000 | 1256054520 | 5540 | 5540 | 5540 | 5540 | 1 |
| 310 | 20241204 | 145900 | 1256048980 | 5540 | 5540 | 5540 | 5540 | 1 |
| 311 | 20241204 | 145800 | 1256043440 | 5540 | 5540 | 5540 | 5540 | 1 |
| 312 | 20241204 | 145700 | 1256037900 | 5540 | 5540 | 5540 | 5540 | 0 |
| 313 | 20241204 | 145600 | 1256037900 | 5540 | 5540 | 5540 | 5540 | 48 |
| 314 | 20241204 | 145500 | 1255771980 | 5540 | 5540 | 5540 | 5540 | 2 |
| 315 | 20241204 | 145400 | 1255760900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 316 | 20241204 | 145300 | 1255760900 | 5530 | 5520 | 5530 | 5520 | 326 |
| 317 | 20241204 | 145200 | 1253959340 | 5520 | 5520 | 5520 | 5520 | 725 |
| 318 | 20241204 | 145100 | 1249957340 | 5520 | 5520 | 5520 | 5500 | 328 |
| 319 | 20241204 | 145000 | 1248147000 | 5520 | 5520 | 5520 | 5520 | 108 |
| 320 | 20241204 | 144900 | 1247550840 | 5520 | 5520 | 5520 | 5520 | 37 |
| 321 | 20241204 | 144800 | 1247346600 | 5520 | 5520 | 5520 | 5520 | 6 |
| 322 | 20241204 | 144700 | 1247313480 | 5520 | 5520 | 5520 | 5520 | 931 |
| 323 | 20241204 | 144600 | 1242174360 | 5480 | 5500 | 5500 | 5480 | 767 |
| 324 | 20241204 | 144500 | 1237965490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 325 | 20241204 | 144400 | 1237965490 | 5500 | 5510 | 5530 | 5490 | 1362 |
| 326 | 20241204 | 144300 | 1230473310 | 5510 | 5510 | 5510 | 5510 | 20 |
| 327 | 20241204 | 144200 | 1230363110 | 5510 | 5500 | 5510 | 5500 | 1253 |
| 328 | 20241204 | 144100 | 1223471570 | 5500 | 5520 | 5520 | 5500 | 97 |
| 329 | 20241204 | 144000 | 1222936280 | 5520 | 5520 | 5520 | 5510 | 481 |
| 330 | 20241204 | 143900 | 1220281400 | 5530 | 5530 | 5530 | 5530 | 10 |
| 331 | 20241204 | 143800 | 1220226100 | 5530 | 5520 | 5530 | 5520 | 100 |
| 332 | 20241204 | 143700 | 1219673110 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20241204 | 143600 | 1219673110 | 5500 | 5500 | 5500 | 5500 | 0 |
| 334 | 20241204 | 143500 | 1219673110 | 5500 | 5510 | 5510 | 5500 | 310 |
| 335 | 20241204 | 143400 | 1217968060 | 5510 | 5500 | 5510 | 5500 | 20 |
| 336 | 20241204 | 143300 | 1217857960 | 5500 | 5500 | 5500 | 5500 | 270 |
| 337 | 20241204 | 143200 | 1216372960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 338 | 20241204 | 143100 | 1216372960 | 5500 | 5500 | 5500 | 5500 | 1 |
| 339 | 20241204 | 143000 | 1216367460 | 5500 | 5520 | 5520 | 5500 | 3706 |
| 340 | 20241204 | 142900 | 1195947180 | 5510 | 5520 | 5520 | 5510 | 889 |
| 341 | 20241204 | 142800 | 1191047370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 342 | 20241204 | 142700 | 1191047370 | 5520 | 5530 | 5530 | 5520 | 124 |
| 343 | 20241204 | 142600 | 1190362720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 344 | 20241204 | 142500 | 1190362720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 345 | 20241204 | 142400 | 1190362720 | 5520 | 5520 | 5520 | 5520 | 1140 |
| 346 | 20241204 | 142300 | 1184069920 | 5520 | 5530 | 5530 | 5520 | 81 |
| 347 | 20241204 | 142200 | 1183622790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 348 | 20241204 | 142100 | 1183622790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 349 | 20241204 | 142000 | 1183622790 | 5530 | 5510 | 5530 | 5510 | 10 |
| 350 | 20241204 | 141900 | 1183567560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 351 | 20241204 | 141800 | 1183567560 | 5510 | 5510 | 5510 | 5510 | 1 |
| 352 | 20241204 | 141700 | 1183562050 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20241204 | 141600 | 1183562050 | 5510 | 5520 | 5520 | 5510 | 2699 |
| 354 | 20241204 | 141500 | 1168663700 | 5520 | 5520 | 5520 | 5520 | 100 |
| 355 | 20241204 | 141400 | 1168111700 | 5520 | 5520 | 5520 | 5520 | 980 |
| 356 | 20241204 | 141300 | 1162702100 | 5520 | 5520 | 5520 | 5520 | 0 |
| 357 | 20241204 | 141200 | 1162702100 | 5520 | 5530 | 5530 | 5520 | 441 |
| 358 | 20241204 | 141100 | 1160263470 | 5520 | 5520 | 5520 | 5520 | 10 |
| 359 | 20241204 | 141000 | 1160208270 | 5530 | 5530 | 5530 | 5530 | 1 |
| 360 | 20241204 | 140900 | 1160202740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 361 | 20241204 | 140800 | 1160202740 | 5520 | 5530 | 5530 | 5520 | 421 |
| 362 | 20241204 | 140700 | 1157877820 | 5530 | 5530 | 5530 | 5530 | 489 |
| 363 | 20241204 | 140600 | 1155173650 | 5520 | 5520 | 5520 | 5520 | 50 |
| 364 | 20241204 | 140500 | 1154897650 | 5510 | 5520 | 5520 | 5510 | 231 |
| 365 | 20241204 | 140400 | 1153623650 | 5520 | 5520 | 5520 | 5520 | 217 |
| 366 | 20241204 | 140300 | 1152425810 | 5530 | 5530 | 5530 | 5530 | 66 |
| 367 | 20241204 | 140200 | 1152060830 | 5520 | 5520 | 5520 | 5520 | 10 |
| 368 | 20241204 | 140100 | 1152005630 | 5520 | 5520 | 5520 | 5520 | 10 |
| 369 | 20241204 | 140000 | 1151950430 | 5530 | 5530 | 5530 | 5530 | 0 |
| 370 | 20241204 | 135900 | 1151950430 | 5530 | 5530 | 5530 | 5530 | 219 |
| 371 | 20241204 | 135800 | 1150739360 | 5520 | 5520 | 5520 | 5520 | 1 |
| 372 | 20241204 | 135700 | 1150733840 | 5520 | 5520 | 5520 | 5520 | 30 |
| 373 | 20241204 | 135600 | 1150568240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 374 | 20241204 | 135500 | 1150568240 | 5510 | 5510 | 5510 | 5510 | 2 |
| 375 | 20241204 | 135400 | 1150557220 | 5520 | 5530 | 5530 | 5520 | 234 |
| 376 | 20241204 | 135300 | 1149265530 | 5520 | 5520 | 5520 | 5520 | 1 |
| 377 | 20241204 | 135200 | 1149260010 | 5520 | 5520 | 5520 | 5520 | 0 |
| 378 | 20241204 | 135100 | 1149260010 | 5520 | 5520 | 5520 | 5510 | 34 |
| 379 | 20241204 | 135000 | 1149072420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 380 | 20241204 | 134900 | 1149072420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 381 | 20241204 | 134800 | 1149072420 | 5510 | 5520 | 5520 | 5510 | 726 |
| 382 | 20241204 | 134700 | 1145067750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 383 | 20241204 | 134600 | 1145067750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 384 | 20241204 | 134500 | 1145067750 | 5530 | 5530 | 5530 | 5530 | 37 |
| 385 | 20241204 | 134400 | 1144863140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 386 | 20241204 | 134300 | 1144863140 | 5520 | 5520 | 5520 | 5520 | 142 |
| 387 | 20241204 | 134200 | 1144079300 | 5520 | 5520 | 5520 | 5520 | 60 |
| 388 | 20241204 | 134100 | 1143748100 | 5530 | 5520 | 5530 | 5520 | 34 |
| 389 | 20241204 | 134000 | 1143560320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 390 | 20241204 | 133900 | 1143560320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 391 | 20241204 | 133800 | 1143560320 | 5530 | 5530 | 5530 | 5530 | 3 |
| 392 | 20241204 | 133700 | 1143543730 | 5520 | 5520 | 5520 | 5520 | 380 |
| 393 | 20241204 | 133600 | 1141446130 | 5520 | 5520 | 5520 | 5520 | 20 |
| 394 | 20241204 | 133500 | 1141335730 | 5520 | 5520 | 5520 | 5520 | 811 |
| 395 | 20241204 | 133400 | 1136859010 | 5520 | 5520 | 5520 | 5520 | 0 |
| 396 | 20241204 | 133300 | 1136859010 | 5520 | 5530 | 5530 | 5520 | 361 |
| 397 | 20241204 | 133200 | 1134864680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 398 | 20241204 | 133100 | 1134864680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 399 | 20241204 | 133000 | 1134864680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 400 | 20241204 | 132900 | 1134864680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 401 | 20241204 | 132800 | 1134864680 | 5530 | 5530 | 5530 | 5530 | 4 |
| 402 | 20241204 | 132700 | 1134842560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 403 | 20241204 | 132600 | 1134842560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 404 | 20241204 | 132500 | 1134842560 | 5530 | 5540 | 5540 | 5530 | 25 |
| 405 | 20241204 | 132400 | 1134704300 | 5520 | 5520 | 5520 | 5520 | 0 |
| 406 | 20241204 | 132300 | 1134704300 | 5520 | 5520 | 5520 | 5520 | 0 |
| 407 | 20241204 | 132200 | 1134704300 | 5520 | 5520 | 5520 | 5520 | 0 |
| 408 | 20241204 | 132100 | 1134704300 | 5520 | 5530 | 5530 | 5520 | 87 |
| 409 | 20241204 | 132000 | 1134223910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 410 | 20241204 | 131900 | 1134223910 | 5520 | 5520 | 5520 | 5520 | 0 |
| 411 | 20241204 | 131800 | 1134223910 | 5520 | 5530 | 5530 | 5520 | 330 |
| 412 | 20241204 | 131700 | 1132401620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 413 | 20241204 | 131600 | 1132401620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 414 | 20241204 | 131500 | 1132401620 | 5550 | 5550 | 5550 | 5550 | 20 |
| 415 | 20241204 | 131400 | 1132290620 | 5520 | 5550 | 5550 | 5520 | 900 |
| 416 | 20241204 | 131300 | 1127318470 | 5550 | 5550 | 5550 | 5550 | 52 |
| 417 | 20241204 | 131200 | 1127029870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 418 | 20241204 | 131100 | 1127029870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 419 | 20241204 | 131000 | 1127029870 | 5550 | 5560 | 5560 | 5550 | 187 |
| 420 | 20241204 | 130900 | 1125990160 | 5560 | 5560 | 5560 | 5560 | 194 |
| 421 | 20241204 | 130800 | 1124911520 | 5560 | 5560 | 5560 | 5560 | 0 |
| 422 | 20241204 | 130700 | 1124911520 | 5560 | 5560 | 5560 | 5560 | 0 |
| 423 | 20241204 | 130600 | 1124911520 | 5560 | 5560 | 5560 | 5560 | 0 |
| 424 | 20241204 | 130500 | 1124911520 | 5560 | 5570 | 5570 | 5560 | 1466 |
| 425 | 20241204 | 130400 | 1116746940 | 5600 | 5590 | 5600 | 5590 | 1015 |
| 426 | 20241204 | 130300 | 1111072000 | 5590 | 5570 | 5590 | 5560 | 920 |
| 427 | 20241204 | 130200 | 1105944270 | 5570 | 5560 | 5570 | 5560 | 6 |
| 428 | 20241204 | 130100 | 1105910900 | 5550 | 5550 | 5550 | 5550 | 317 |
| 429 | 20241204 | 130000 | 1104151550 | 5540 | 5540 | 5540 | 5530 | 514 |
| 430 | 20241204 | 125900 | 1101304030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 431 | 20241204 | 125800 | 1101304030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 432 | 20241204 | 125700 | 1101304030 | 5520 | 5530 | 5530 | 5520 | 176 |
| 433 | 20241204 | 125600 | 1100330950 | 5520 | 5520 | 5520 | 5520 | 149 |
| 434 | 20241204 | 125500 | 1099508470 | 5520 | 5520 | 5520 | 5520 | 0 |
| 435 | 20241204 | 125400 | 1099508470 | 5520 | 5520 | 5520 | 5520 | 0 |
| 436 | 20241204 | 125300 | 1099508470 | 5520 | 5520 | 5520 | 5520 | 933 |
| 437 | 20241204 | 125200 | 1094358310 | 5520 | 5520 | 5520 | 5520 | 619 |
| 438 | 20241204 | 125100 | 1090941430 | 5500 | 5510 | 5510 | 5500 | 220 |
| 439 | 20241204 | 125000 | 1089729300 | 5510 | 5500 | 5510 | 5500 | 10 |
| 440 | 20241204 | 124900 | 1089674210 | 5510 | 5510 | 5510 | 5510 | 51 |
| 441 | 20241204 | 124800 | 1089393200 | 5510 | 5510 | 5510 | 5510 | 50 |
| 442 | 20241204 | 124700 | 1089117700 | 5520 | 5520 | 5520 | 5520 | 129 |
| 443 | 20241204 | 124600 | 1088405620 | 5510 | 5510 | 5510 | 5510 | 327 |
| 444 | 20241204 | 124500 | 1086603850 | 5490 | 5490 | 5490 | 5490 | 84 |
| 445 | 20241204 | 124400 | 1086142690 | 5510 | 5510 | 5510 | 5510 | 3 |
| 446 | 20241204 | 124300 | 1086126160 | 5480 | 5480 | 5480 | 5480 | 0 |
| 447 | 20241204 | 124200 | 1086126160 | 5480 | 5500 | 5500 | 5480 | 816 |
| 448 | 20241204 | 124100 | 1081647270 | 5500 | 5500 | 5500 | 5500 | 125 |
| 449 | 20241204 | 124000 | 1080959770 | 5500 | 5520 | 5520 | 5500 | 14 |
| 450 | 20241204 | 123900 | 1080882710 | 5520 | 5520 | 5520 | 5520 | 1 |
| 451 | 20241204 | 123800 | 1080877190 | 5490 | 5500 | 5500 | 5490 | 200 |
| 452 | 20241204 | 123700 | 1079779170 | 5520 | 5520 | 5520 | 5520 | 1 |
| 453 | 20241204 | 123600 | 1079773650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 454 | 20241204 | 123500 | 1079773650 | 5530 | 5500 | 5540 | 5480 | 692 |
| 455 | 20241204 | 123400 | 1075979550 | 5540 | 5550 | 5550 | 5540 | 6 |
| 456 | 20241204 | 123300 | 1075946290 | 5480 | 5540 | 5540 | 5480 | 3400 |
| 457 | 20241204 | 123200 | 1057242610 | 5530 | 5540 | 5540 | 5530 | 12 |
| 458 | 20241204 | 123100 | 1057176240 | 5540 | 5530 | 5540 | 5530 | 1160 |
| 459 | 20241204 | 123000 | 1050751270 | 5530 | 5530 | 5530 | 5530 | 101 |
| 460 | 20241204 | 122900 | 1050192740 | 5530 | 5530 | 5530 | 5530 | 0 |
| 461 | 20241204 | 122800 | 1050192740 | 5530 | 5530 | 5530 | 5530 | 29 |
| 462 | 20241204 | 122700 | 1050032370 | 5520 | 5510 | 5520 | 5510 | 27 |
| 463 | 20241204 | 122600 | 1049883360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 464 | 20241204 | 122500 | 1049883360 | 5510 | 5530 | 5530 | 5510 | 140 |
| 465 | 20241204 | 122400 | 1049109180 | 5530 | 5520 | 5530 | 5520 | 571 |
| 466 | 20241204 | 122300 | 1045957250 | 5530 | 5530 | 5530 | 5530 | 1 |
| 467 | 20241204 | 122200 | 1045951720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 468 | 20241204 | 122100 | 1045951720 | 5530 | 5530 | 5530 | 5530 | 12 |
| 469 | 20241204 | 122000 | 1045885360 | 5530 | 5530 | 5530 | 5530 | 3 |
| 470 | 20241204 | 121900 | 1045868770 | 5530 | 5530 | 5530 | 5530 | 1 |
| 471 | 20241204 | 121800 | 1045863240 | 5530 | 5520 | 5530 | 5520 | 600 |
| 472 | 20241204 | 121700 | 1042549240 | 5510 | 5510 | 5510 | 5510 | 800 |
| 473 | 20241204 | 121600 | 1038141240 | 5510 | 5500 | 5510 | 5500 | 70 |
| 474 | 20241204 | 121500 | 1037756230 | 5470 | 5480 | 5480 | 5470 | 852 |
| 475 | 20241204 | 121400 | 1033095680 | 5480 | 5480 | 5480 | 5480 | 0 |
| 476 | 20241204 | 121300 | 1033095680 | 5480 | 5500 | 5500 | 5480 | 2288 |
| 477 | 20241204 | 121200 | 1020554470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 478 | 20241204 | 121100 | 1020554470 | 5500 | 5500 | 5500 | 5500 | 117 |
| 479 | 20241204 | 121000 | 1019910970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 480 | 20241204 | 120900 | 1019910970 | 5500 | 5500 | 5500 | 5500 | 639 |
| 481 | 20241204 | 120800 | 1016396470 | 5500 | 5500 | 5500 | 5500 | 24 |
| 482 | 20241204 | 120700 | 1016264470 | 5510 | 5510 | 5510 | 5510 | 5 |
| 483 | 20241204 | 120600 | 1016236920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 484 | 20241204 | 120500 | 1016236920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 485 | 20241204 | 120400 | 1016236920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 486 | 20241204 | 120300 | 1016236920 | 5500 | 5500 | 5500 | 5500 | 2 |
| 487 | 20241204 | 120200 | 1016225920 | 5510 | 5510 | 5510 | 5510 | 4 |
| 488 | 20241204 | 120100 | 1016203880 | 5510 | 5510 | 5510 | 5490 | 36 |
| 489 | 20241204 | 120000 | 1016005560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 490 | 20241204 | 115900 | 1016005560 | 5500 | 5500 | 5500 | 5500 | 100 |
| 491 | 20241204 | 115800 | 1015455560 | 5500 | 5500 | 5510 | 5500 | 317 |
| 492 | 20241204 | 115700 | 1013711060 | 5500 | 5500 | 5500 | 5500 | 13 |
| 493 | 20241204 | 115600 | 1013639560 | 5500 | 5500 | 5500 | 5500 | 603 |
| 494 | 20241204 | 115500 | 1010323060 | 5490 | 5490 | 5490 | 5490 | 21 |
| 495 | 20241204 | 115400 | 1010207770 | 5480 | 5480 | 5480 | 5480 | 0 |
| 496 | 20241204 | 115300 | 1010207770 | 5480 | 5480 | 5480 | 5480 | 163 |
| 497 | 20241204 | 115200 | 1009314530 | 5490 | 5490 | 5490 | 5490 | 1 |
| 498 | 20241204 | 115100 | 1009309040 | 5490 | 5490 | 5490 | 5490 | 39 |
| 499 | 20241204 | 115000 | 1009094930 | 5490 | 5490 | 5490 | 5490 | 96 |
| 500 | 20241204 | 114900 | 1008567890 | 5480 | 5480 | 5480 | 5480 | 0 |
| 501 | 20241204 | 114800 | 1008567890 | 5480 | 5470 | 5480 | 5470 | 215 |
| 502 | 20241204 | 114700 | 1007389700 | 5470 | 5480 | 5480 | 5470 | 82 |
| 503 | 20241204 | 114600 | 1006940920 | 5480 | 5470 | 5480 | 5470 | 51 |
| 504 | 20241204 | 114500 | 1006661710 | 5470 | 5470 | 5470 | 5470 | 0 |
| 505 | 20241204 | 114400 | 1006661710 | 5470 | 5480 | 5480 | 5460 | 2290 |
| 506 | 20241204 | 114300 | 994135120 | 5490 | 5480 | 5490 | 5480 | 31 |
| 507 | 20241204 | 114200 | 993965220 | 5470 | 5470 | 5470 | 5470 | 5 |
| 508 | 20241204 | 114100 | 993937870 | 5470 | 5480 | 5480 | 5470 | 1015 |
| 509 | 20241204 | 114000 | 988377670 | 5480 | 5480 | 5480 | 5480 | 169 |
| 510 | 20241204 | 113900 | 987451550 | 5500 | 5480 | 5500 | 5480 | 36 |
| 511 | 20241204 | 113800 | 987254230 | 5500 | 5500 | 5500 | 5500 | 9 |
| 512 | 20241204 | 113700 | 987204730 | 5480 | 5480 | 5480 | 5480 | 62 |
| 513 | 20241204 | 113600 | 986864970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 514 | 20241204 | 113500 | 986864970 | 5500 | 5500 | 5500 | 5500 | 100 |
| 515 | 20241204 | 113400 | 986314970 | 5480 | 5480 | 5480 | 5480 | 122 |
| 516 | 20241204 | 113300 | 985646410 | 5480 | 5480 | 5490 | 5480 | 12 |
| 517 | 20241204 | 113200 | 985580550 | 5490 | 5490 | 5490 | 5490 | 0 |
| 518 | 20241204 | 113100 | 985580550 | 5490 | 5490 | 5490 | 5490 | 52 |
| 519 | 20241204 | 113000 | 985295070 | 5490 | 5490 | 5500 | 5490 | 34 |
| 520 | 20241204 | 112900 | 985108370 | 5490 | 5490 | 5490 | 5490 | 10 |
| 521 | 20241204 | 112800 | 985053470 | 5500 | 5480 | 5500 | 5480 | 6 |
| 522 | 20241204 | 112700 | 985020570 | 5480 | 5480 | 5480 | 5480 | 64 |
| 523 | 20241204 | 112600 | 984669850 | 5500 | 5510 | 5510 | 5480 | 302 |
| 524 | 20241204 | 112500 | 983010840 | 5510 | 5510 | 5510 | 5510 | 10 |
| 525 | 20241204 | 112400 | 982955740 | 5510 | 5490 | 5510 | 5490 | 100 |
| 526 | 20241204 | 112300 | 982404780 | 5470 | 5480 | 5480 | 5470 | 249 |
| 527 | 20241204 | 112200 | 981041900 | 5480 | 5470 | 5480 | 5470 | 220 |
| 528 | 20241204 | 112100 | 979838260 | 5470 | 5470 | 5470 | 5470 | 0 |
| 529 | 20241204 | 112000 | 979838260 | 5470 | 5470 | 5470 | 5470 | 0 |
| 530 | 20241204 | 111900 | 979838260 | 5470 | 5480 | 5480 | 5470 | 3696 |
| 531 | 20241204 | 111800 | 959591390 | 5510 | 5490 | 5510 | 5480 | 1395 |
| 532 | 20241204 | 111700 | 951942830 | 5500 | 5510 | 5510 | 5500 | 3320 |
| 533 | 20241204 | 111600 | 933671840 | 5520 | 5520 | 5520 | 5510 | 156 |
| 534 | 20241204 | 111500 | 932810730 | 5510 | 5510 | 5510 | 5510 | 1 |
| 535 | 20241204 | 111400 | 932805220 | 5520 | 5520 | 5520 | 5510 | 1361 |
| 536 | 20241204 | 111300 | 925293000 | 5520 | 5520 | 5520 | 5520 | 10 |
| 537 | 20241204 | 111200 | 925237800 | 5510 | 5500 | 5510 | 5500 | 340 |
| 538 | 20241204 | 111100 | 923365400 | 5510 | 5510 | 5510 | 5510 | 10 |
| 539 | 20241204 | 111000 | 923310300 | 5490 | 5490 | 5490 | 5490 | 40 |
| 540 | 20241204 | 110900 | 923090700 | 5490 | 5490 | 5490 | 5490 | 1480 |
| 541 | 20241204 | 110800 | 914965500 | 5490 | 5490 | 5490 | 5490 | 1 |
| 542 | 20241204 | 110700 | 914960010 | 5520 | 5520 | 5520 | 5520 | 0 |
| 543 | 20241204 | 110600 | 914960010 | 5520 | 5500 | 5520 | 5490 | 2001 |
| 544 | 20241204 | 110500 | 903969710 | 5520 | 5500 | 5520 | 5500 | 609 |
| 545 | 20241204 | 110400 | 900620150 | 5500 | 5510 | 5510 | 5500 | 396 |
| 546 | 20241204 | 110300 | 898442040 | 5510 | 5510 | 5510 | 5510 | 30 |
| 547 | 20241204 | 110200 | 898276740 | 5500 | 5510 | 5510 | 5500 | 101 |
| 548 | 20241204 | 110100 | 897721230 | 5510 | 5510 | 5510 | 5510 | 108 |
| 549 | 20241204 | 110000 | 897126150 | 5500 | 5510 | 5510 | 5500 | 419 |
| 550 | 20241204 | 105900 | 894820910 | 5510 | 5510 | 5510 | 5510 | 0 |
| 551 | 20241204 | 105800 | 894820910 | 5510 | 5510 | 5510 | 5510 | 7 |
| 552 | 20241204 | 105700 | 894782340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 553 | 20241204 | 105600 | 894782340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 554 | 20241204 | 105500 | 894782340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 555 | 20241204 | 105400 | 894782340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 556 | 20241204 | 105300 | 894782340 | 5510 | 5510 | 5510 | 5510 | 200 |
| 557 | 20241204 | 105200 | 893680340 | 5520 | 5520 | 5520 | 5520 | 1 |
| 558 | 20241204 | 105100 | 893674820 | 5510 | 5510 | 5510 | 5510 | 790 |
| 559 | 20241204 | 105000 | 889321920 | 5480 | 5480 | 5480 | 5480 | 180 |
| 560 | 20241204 | 104900 | 888335520 | 5490 | 5500 | 5500 | 5490 | 11 |
| 561 | 20241204 | 104800 | 888275030 | 5510 | 5480 | 5510 | 5480 | 26 |
| 562 | 20241204 | 104700 | 888132490 | 5500 | 5520 | 5520 | 5500 | 1525 |
| 563 | 20241204 | 104600 | 879732700 | 5520 | 5530 | 5530 | 5520 | 616 |
| 564 | 20241204 | 104500 | 876326890 | 5510 | 5530 | 5530 | 5510 | 414 |
| 565 | 20241204 | 104400 | 874040390 | 5530 | 5500 | 5530 | 5500 | 845 |
| 566 | 20241204 | 104300 | 869370940 | 5500 | 5500 | 5500 | 5500 | 6 |
| 567 | 20241204 | 104200 | 869337940 | 5500 | 5500 | 5500 | 5500 | 420 |
| 568 | 20241204 | 104100 | 867027940 | 5480 | 5480 | 5480 | 5480 | 271 |
| 569 | 20241204 | 104000 | 865542860 | 5480 | 5480 | 5480 | 5470 | 168 |
| 570 | 20241204 | 103900 | 864622230 | 5470 | 5470 | 5480 | 5470 | 1050 |
| 571 | 20241204 | 103800 | 858868730 | 5470 | 5480 | 5480 | 5470 | 2094 |
| 572 | 20241204 | 103700 | 847398930 | 5490 | 5500 | 5500 | 5490 | 108 |
| 573 | 20241204 | 103600 | 846805990 | 5500 | 5500 | 5500 | 5500 | 647 |
| 574 | 20241204 | 103500 | 843247490 | 5500 | 5490 | 5500 | 5490 | 934 |
| 575 | 20241204 | 103400 | 838116150 | 5490 | 5500 | 5500 | 5490 | 129 |
| 576 | 20241204 | 103300 | 837407520 | 5500 | 5500 | 5500 | 5500 | 12 |
| 577 | 20241204 | 103200 | 837341520 | 5510 | 5510 | 5510 | 5510 | 202 |
| 578 | 20241204 | 103100 | 836228500 | 5520 | 5490 | 5520 | 5480 | 126 |
| 579 | 20241204 | 103000 | 835534350 | 5490 | 5530 | 5530 | 5490 | 898 |
| 580 | 20241204 | 102900 | 830596300 | 5530 | 5500 | 5530 | 5500 | 61 |
| 581 | 20241204 | 102800 | 830259820 | 5490 | 5500 | 5500 | 5490 | 66 |
| 582 | 20241204 | 102700 | 829896980 | 5480 | 5480 | 5480 | 5480 | 0 |
| 583 | 20241204 | 102600 | 829896980 | 5480 | 5480 | 5480 | 5480 | 44 |
| 584 | 20241204 | 102500 | 829655860 | 5490 | 5480 | 5490 | 5480 | 141 |
| 585 | 20241204 | 102400 | 828883080 | 5480 | 5480 | 5500 | 5480 | 220 |
| 586 | 20241204 | 102300 | 827677280 | 5470 | 5470 | 5470 | 5470 | 0 |
| 587 | 20241204 | 102200 | 827677280 | 5470 | 5480 | 5480 | 5470 | 2244 |
| 588 | 20241204 | 102100 | 815395160 | 5480 | 5480 | 5480 | 5480 | 2 |
| 589 | 20241204 | 102000 | 815384200 | 5470 | 5470 | 5470 | 5470 | 1000 |
| 590 | 20241204 | 101900 | 809914200 | 5480 | 5480 | 5480 | 5480 | 250 |
| 591 | 20241204 | 101800 | 808544200 | 5480 | 5490 | 5490 | 5480 | 1427 |
| 592 | 20241204 | 101700 | 800723600 | 5490 | 5490 | 5510 | 5490 | 494 |
| 593 | 20241204 | 101600 | 798011440 | 5510 | 5510 | 5510 | 5510 | 20 |
| 594 | 20241204 | 101500 | 797901240 | 5510 | 5510 | 5510 | 5510 | 0 |
| 595 | 20241204 | 101400 | 797901240 | 5510 | 5490 | 5510 | 5490 | 862 |
| 596 | 20241204 | 101300 | 793168740 | 5490 | 5530 | 5530 | 5490 | 160 |
| 597 | 20241204 | 101200 | 792289940 | 5480 | 5500 | 5510 | 5480 | 2289 |
| 598 | 20241204 | 101100 | 779711380 | 5510 | 5520 | 5520 | 5510 | 775 |
| 599 | 20241204 | 101000 | 775440340 | 5520 | 5550 | 5550 | 5520 | 1024 |
| 600 | 20241204 | 100900 | 769778490 | 5520 | 5540 | 5540 | 5520 | 712 |
| 601 | 20241204 | 100800 | 765838630 | 5550 | 5550 | 5550 | 5550 | 60 |
| 602 | 20241204 | 100700 | 765505630 | 5550 | 5560 | 5560 | 5550 | 1046 |
| 603 | 20241204 | 100600 | 759692370 | 5580 | 5590 | 5600 | 5580 | 168 |
| 604 | 20241204 | 100500 | 758753420 | 5580 | 5580 | 5580 | 5580 | 25 |
| 605 | 20241204 | 100400 | 758613920 | 5590 | 5590 | 5590 | 5590 | 90 |
| 606 | 20241204 | 100300 | 758110820 | 5590 | 5560 | 5590 | 5560 | 214 |
| 607 | 20241204 | 100200 | 756918380 | 5560 | 5530 | 5560 | 5530 | 232 |
| 608 | 20241204 | 100100 | 755634630 | 5560 | 5560 | 5560 | 5560 | 0 |
| 609 | 20241204 | 100000 | 755634630 | 5560 | 5520 | 5560 | 5520 | 102 |
| 610 | 20241204 | 095900 | 755071510 | 5550 | 5560 | 5560 | 5550 | 762 |
| 611 | 20241204 | 095800 | 750835890 | 5560 | 5560 | 5560 | 5550 | 3 |
| 612 | 20241204 | 095700 | 750819220 | 5550 | 5550 | 5560 | 5520 | 199 |
| 613 | 20241204 | 095600 | 749719920 | 5560 | 5560 | 5560 | 5560 | 5 |
| 614 | 20241204 | 095500 | 749692120 | 5550 | 5550 | 5550 | 5550 | 249 |
| 615 | 20241204 | 095400 | 748310170 | 5530 | 5530 | 5530 | 5530 | 77 |
| 616 | 20241204 | 095300 | 747884360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 617 | 20241204 | 095200 | 747884360 | 5530 | 5530 | 5530 | 5530 | 500 |
| 618 | 20241204 | 095100 | 745119360 | 5520 | 5490 | 5520 | 5480 | 1105 |
| 619 | 20241204 | 095000 | 739039890 | 5490 | 5500 | 5500 | 5490 | 798 |
| 620 | 20241204 | 094900 | 734653870 | 5500 | 5510 | 5550 | 5500 | 1068 |
| 621 | 20241204 | 094800 | 728757090 | 5510 | 5510 | 5510 | 5510 | 9 |
| 622 | 20241204 | 094700 | 728707500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 623 | 20241204 | 094600 | 728707500 | 5500 | 5500 | 5500 | 5500 | 84 |
| 624 | 20241204 | 094500 | 728245500 | 5510 | 5440 | 5520 | 5440 | 1000 |
| 625 | 20241204 | 094400 | 722798180 | 5440 | 5470 | 5500 | 5440 | 1091 |
| 626 | 20241204 | 094300 | 716825740 | 5500 | 5450 | 5500 | 5450 | 517 |
| 627 | 20241204 | 094200 | 713988890 | 5420 | 5480 | 5500 | 5420 | 5389 |
| 628 | 20241204 | 094100 | 684593770 | 5470 | 5530 | 5530 | 5470 | 3462 |
| 629 | 20241204 | 094000 | 665595190 | 5550 | 5540 | 5550 | 5540 | 2460 |
| 630 | 20241204 | 093900 | 651951880 | 5540 | 5480 | 5550 | 5480 | 1221 |
| 631 | 20241204 | 093800 | 645211610 | 5480 | 5550 | 5570 | 5470 | 9462 |
| 632 | 20241204 | 093700 | 593067530 | 5560 | 5600 | 5640 | 5560 | 6001 |
| 633 | 20241204 | 093600 | 559606960 | 5600 | 5630 | 5640 | 5600 | 5 |
| 634 | 20241204 | 093500 | 559578850 | 5640 | 5590 | 5640 | 5590 | 538 |
| 635 | 20241204 | 093400 | 556549310 | 5580 | 5580 | 5580 | 5580 | 611 |
| 636 | 20241204 | 093300 | 553139930 | 5580 | 5600 | 5600 | 5580 | 551 |
| 637 | 20241204 | 093200 | 550062250 | 5580 | 5600 | 5600 | 5580 | 634 |
| 638 | 20241204 | 093100 | 546512110 | 5600 | 5600 | 5600 | 5600 | 78 |
| 639 | 20241204 | 093000 | 546075310 | 5570 | 5620 | 5620 | 5570 | 4475 |
| 640 | 20241204 | 092900 | 521103220 | 5620 | 5620 | 5620 | 5620 | 279 |
| 641 | 20241204 | 092800 | 519535240 | 5620 | 5660 | 5660 | 5610 | 225 |
| 642 | 20241204 | 092700 | 518262790 | 5610 | 5660 | 5660 | 5610 | 749 |
| 643 | 20241204 | 092600 | 514059840 | 5650 | 5620 | 5650 | 5620 | 384 |
| 644 | 20241204 | 092500 | 511892730 | 5620 | 5620 | 5620 | 5620 | 901 |
| 645 | 20241204 | 092400 | 506829110 | 5620 | 5660 | 5660 | 5610 | 132 |
| 646 | 20241204 | 092300 | 506086650 | 5600 | 5620 | 5670 | 5600 | 1353 |
| 647 | 20241204 | 092200 | 498473940 | 5610 | 5590 | 5610 | 5590 | 548 |
| 648 | 20241204 | 092100 | 495401070 | 5580 | 5580 | 5580 | 5570 | 689 |
| 649 | 20241204 | 092000 | 491556630 | 5580 | 5610 | 5610 | 5580 | 4050 |
| 650 | 20241204 | 091900 | 468903760 | 5620 | 5620 | 5620 | 5610 | 1788 |
| 651 | 20241204 | 091800 | 458870210 | 5620 | 5620 | 5630 | 5610 | 3299 |
| 652 | 20241204 | 091700 | 440331960 | 5630 | 5640 | 5640 | 5630 | 1944 |
| 653 | 20241204 | 091600 | 429387230 | 5680 | 5680 | 5680 | 5630 | 5424 |
| 654 | 20241204 | 091500 | 398711180 | 5700 | 5700 | 5710 | 5680 | 1039 |
| 655 | 20241204 | 091400 | 392804170 | 5710 | 5710 | 5710 | 5660 | 698 |
| 656 | 20241204 | 091300 | 388835450 | 5710 | 5670 | 5710 | 5670 | 3192 |
| 657 | 20241204 | 091200 | 370736580 | 5670 | 5690 | 5700 | 5670 | 1536 |
| 658 | 20241204 | 091100 | 362009110 | 5700 | 5690 | 5730 | 5690 | 1906 |
| 659 | 20241204 | 091000 | 351117450 | 5680 | 5680 | 5690 | 5680 | 844 |
| 660 | 20241204 | 090900 | 346323430 | 5680 | 5730 | 5730 | 5680 | 3206 |
| 661 | 20241204 | 090800 | 328107950 | 5690 | 5650 | 5740 | 5640 | 5463 |
| 662 | 20241204 | 090700 | 296964190 | 5640 | 5630 | 5670 | 5630 | 1269 |
| 663 | 20241204 | 090600 | 289806190 | 5630 | 5660 | 5670 | 5630 | 536 |
| 664 | 20241204 | 090500 | 286783750 | 5630 | 5660 | 5660 | 5630 | 579 |
| 665 | 20241204 | 090400 | 283522980 | 5630 | 5630 | 5660 | 5630 | 2241 |
| 666 | 20241204 | 090300 | 270899340 | 5630 | 5660 | 5660 | 5630 | 2781 |
| 667 | 20241204 | 090200 | 255241010 | 5660 | 5620 | 5670 | 5610 | 3513 |
| 668 | 20241204 | 090100 | 235501620 | 5620 | 5620 | 5650 | 5610 | 9655 |
| 669 | 20241204 | 090000 | 181250650 | 5650 | 5590 | 5650 | 5580 | 32283 |