38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 210000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 3 | 20241203 | 205900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241203 | 205800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241203 | 205700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241203 | 205600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241203 | 205500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241203 | 205400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241203 | 205300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241203 | 205200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241203 | 205100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241203 | 205000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241203 | 204900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241203 | 204800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241203 | 204700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241203 | 204600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241203 | 204500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241203 | 204400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241203 | 204300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241203 | 204200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241203 | 204100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241203 | 204000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241203 | 203900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241203 | 203800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241203 | 203700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241203 | 203600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241203 | 203500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241203 | 203400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241203 | 203300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241203 | 203200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241203 | 203100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241203 | 203000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 33 | 20241203 | 202900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241203 | 202800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241203 | 202700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241203 | 202600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241203 | 202500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241203 | 202400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241203 | 202300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241203 | 202200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241203 | 202100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241203 | 202000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241203 | 201900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241203 | 201800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241203 | 201700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241203 | 201600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241203 | 201500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241203 | 201400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241203 | 201300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241203 | 201200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241203 | 201100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241203 | 201000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241203 | 200900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241203 | 200800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241203 | 200700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241203 | 200600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241203 | 200500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241203 | 200400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241203 | 200300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241203 | 200200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241203 | 200100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241203 | 200000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 63 | 20241203 | 195900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241203 | 195800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241203 | 195700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241203 | 195600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241203 | 195500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241203 | 195400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241203 | 195300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241203 | 195200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241203 | 195100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241203 | 195000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241203 | 194900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241203 | 194800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241203 | 194700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241203 | 194600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241203 | 194500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241203 | 194400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241203 | 194300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241203 | 194200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241203 | 194100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241203 | 194000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241203 | 193900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241203 | 193800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241203 | 193700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241203 | 193600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241203 | 193500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241203 | 193400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241203 | 193300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241203 | 193200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241203 | 193100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241203 | 193000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 93 | 20241203 | 192900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241203 | 192800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241203 | 192700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241203 | 192600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241203 | 192500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241203 | 192400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241203 | 192300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241203 | 192200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241203 | 192100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241203 | 192000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241203 | 191900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241203 | 191800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241203 | 191700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241203 | 191600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241203 | 191500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241203 | 191400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241203 | 191300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241203 | 191200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241203 | 191100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241203 | 191000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241203 | 190900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241203 | 190800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241203 | 190700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241203 | 190600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241203 | 190500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241203 | 190400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241203 | 190300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241203 | 190200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241203 | 190100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241203 | 190000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 123 | 20241203 | 185900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241203 | 185800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241203 | 185700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241203 | 185600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241203 | 185500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241203 | 185400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241203 | 185300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241203 | 185200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241203 | 185100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241203 | 185000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241203 | 184900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241203 | 184800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241203 | 184700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241203 | 184600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241203 | 184500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241203 | 184400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241203 | 184300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241203 | 184200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241203 | 184100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241203 | 184000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241203 | 183900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241203 | 183800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241203 | 183700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241203 | 183600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241203 | 183500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241203 | 183400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241203 | 183300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241203 | 183200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241203 | 183100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241203 | 183000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 153 | 20241203 | 182900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241203 | 182800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241203 | 182700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241203 | 182600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241203 | 182500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241203 | 182400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241203 | 182300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241203 | 182200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241203 | 182100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241203 | 182000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241203 | 181900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241203 | 181800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241203 | 181700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241203 | 181600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241203 | 181500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241203 | 181400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241203 | 181300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241203 | 181200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241203 | 181100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241203 | 181000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241203 | 180900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241203 | 180800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241203 | 180700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241203 | 180600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241203 | 180500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241203 | 180400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241203 | 180300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241203 | 180200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241203 | 180100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241203 | 180000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 183 | 20241203 | 175900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241203 | 175800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241203 | 175700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241203 | 175600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241203 | 175500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241203 | 175400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241203 | 175300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20241203 | 175200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20241203 | 175100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20241203 | 175000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20241203 | 174900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20241203 | 174800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20241203 | 174700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20241203 | 174600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20241203 | 174500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20241203 | 174400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20241203 | 174300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20241203 | 174200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20241203 | 174100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20241203 | 174000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20241203 | 173900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20241203 | 173800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20241203 | 173700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20241203 | 173600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20241203 | 173500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20241203 | 173400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20241203 | 173300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20241203 | 173200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20241203 | 173100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20241203 | 173000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 213 | 20241203 | 172900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20241203 | 172800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20241203 | 172700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20241203 | 172600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20241203 | 172500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20241203 | 172400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20241203 | 172300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20241203 | 172200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20241203 | 172100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20241203 | 172000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20241203 | 171900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20241203 | 171800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20241203 | 171700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20241203 | 171600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20241203 | 171500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20241203 | 171400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20241203 | 171300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20241203 | 171200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20241203 | 171100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20241203 | 171000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20241203 | 170900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20241203 | 170800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20241203 | 170700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20241203 | 170600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20241203 | 170500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20241203 | 170400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20241203 | 170300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20241203 | 170200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20241203 | 170100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20241203 | 170000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 243 | 20241203 | 165900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20241203 | 165800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20241203 | 165700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20241203 | 165600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20241203 | 165500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20241203 | 165400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20241203 | 165300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20241203 | 165200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20241203 | 165100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20241203 | 165000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20241203 | 164900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20241203 | 164800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20241203 | 164700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20241203 | 164600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20241203 | 164500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20241203 | 164400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20241203 | 164300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20241203 | 164200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20241203 | 164100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20241203 | 164000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20241203 | 163900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20241203 | 163800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20241203 | 163700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20241203 | 163600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20241203 | 163500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20241203 | 163400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20241203 | 163300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20241203 | 163200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20241203 | 163100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20241203 | 163000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 273 | 20241203 | 162900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20241203 | 162800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20241203 | 162700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20241203 | 162600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20241203 | 162500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20241203 | 162400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20241203 | 162300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20241203 | 162200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20241203 | 162100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20241203 | 162000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20241203 | 161900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20241203 | 161800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20241203 | 161700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20241203 | 161600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20241203 | 161500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20241203 | 161400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20241203 | 161300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20241203 | 161200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20241203 | 161100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20241203 | 161000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20241203 | 160900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20241203 | 160800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20241203 | 160700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20241203 | 160600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20241203 | 160500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20241203 | 160400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20241203 | 160300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20241203 | 160200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20241203 | 160100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20241203 | 160000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 6145 |
| 303 | 20241203 | 155900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20241203 | 155800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20241203 | 155700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 306 | 20241203 | 155600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 307 | 20241203 | 155500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 308 | 20241203 | 155400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 309 | 20241203 | 155300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 310 | 20241203 | 155200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 311 | 20241203 | 155100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 312 | 20241203 | 155000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 313 | 20241203 | 154900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 314 | 20241203 | 154800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 315 | 20241203 | 154700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 316 | 20241203 | 154600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 317 | 20241203 | 154500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 318 | 20241203 | 154400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 319 | 20241203 | 154300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 320 | 20241203 | 154200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 321 | 20241203 | 154100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 322 | 20241203 | 154000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 323 | 20241203 | 153900 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 324 | 20241203 | 153800 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 325 | 20241203 | 153700 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 326 | 20241203 | 153600 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 327 | 20241203 | 153500 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 328 | 20241203 | 153400 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 329 | 20241203 | 153300 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 330 | 20241203 | 153200 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 331 | 20241203 | 153100 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 332 | 20241203 | 153000 | 7699724000 | 39000 | 39000 | 39000 | 39000 | 12290 |
| 333 | 20241203 | 152900 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 334 | 20241203 | 152800 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 335 | 20241203 | 152700 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 336 | 20241203 | 152600 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 337 | 20241203 | 152500 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 338 | 20241203 | 152400 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 339 | 20241203 | 152300 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 340 | 20241203 | 152200 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 341 | 20241203 | 152100 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 342 | 20241203 | 152000 | 7460069000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 343 | 20241203 | 151900 | 7460069000 | 38900 | 38850 | 38950 | 38850 | 673 |
| 344 | 20241203 | 151800 | 7433914050 | 38900 | 38950 | 38950 | 38850 | 486 |
| 345 | 20241203 | 151700 | 7415014900 | 38850 | 38950 | 38950 | 38800 | 458 |
| 346 | 20241203 | 151600 | 7397204250 | 38950 | 38900 | 38950 | 38850 | 1324 |
| 347 | 20241203 | 151500 | 7345720900 | 38950 | 38950 | 39000 | 38900 | 1716 |
| 348 | 20241203 | 151400 | 7278890800 | 39000 | 38950 | 39000 | 38900 | 385 |
| 349 | 20241203 | 151300 | 7263888300 | 38950 | 38900 | 39000 | 38900 | 652 |
| 350 | 20241203 | 151200 | 7238504250 | 38900 | 38950 | 38950 | 38850 | 825 |
| 351 | 20241203 | 151100 | 7206408550 | 38950 | 39100 | 39100 | 38850 | 1824 |
| 352 | 20241203 | 151000 | 7135385300 | 39100 | 39100 | 39150 | 39050 | 391 |
| 353 | 20241203 | 150900 | 7120090550 | 39100 | 39100 | 39150 | 39000 | 767 |
| 354 | 20241203 | 150800 | 7090104650 | 39100 | 39150 | 39150 | 39100 | 661 |
| 355 | 20241203 | 150700 | 7064226550 | 39100 | 39100 | 39150 | 39000 | 338 |
| 356 | 20241203 | 150600 | 7051020150 | 39150 | 39000 | 39150 | 38950 | 627 |
| 357 | 20241203 | 150500 | 7026567900 | 39050 | 39050 | 39050 | 38950 | 1569 |
| 358 | 20241203 | 150400 | 6965312150 | 39100 | 39100 | 39100 | 39100 | 335 |
| 359 | 20241203 | 150300 | 6952213650 | 39100 | 39100 | 39100 | 39050 | 333 |
| 360 | 20241203 | 150200 | 6939193450 | 39150 | 39100 | 39200 | 39100 | 232 |
| 361 | 20241203 | 150100 | 6930115700 | 39100 | 39150 | 39150 | 39100 | 391 |
| 362 | 20241203 | 150000 | 6914817350 | 39150 | 39200 | 39200 | 39050 | 1098 |
| 363 | 20241203 | 145900 | 6871851500 | 39150 | 39150 | 39200 | 39150 | 519 |
| 364 | 20241203 | 145800 | 6851518100 | 39200 | 39200 | 39200 | 39200 | 322 |
| 365 | 20241203 | 145700 | 6838895700 | 39150 | 39250 | 39250 | 39150 | 329 |
| 366 | 20241203 | 145600 | 6825999650 | 39250 | 39250 | 39250 | 38950 | 2915 |
| 367 | 20241203 | 145500 | 6711956350 | 39250 | 39300 | 39300 | 39250 | 91 |
| 368 | 20241203 | 145400 | 6708384550 | 39250 | 39300 | 39300 | 39200 | 154 |
| 369 | 20241203 | 145300 | 6702338250 | 39300 | 39250 | 39300 | 39250 | 526 |
| 370 | 20241203 | 145200 | 6681688650 | 39300 | 39300 | 39300 | 39250 | 108 |
| 371 | 20241203 | 145100 | 6677446050 | 39250 | 39300 | 39300 | 39000 | 884 |
| 372 | 20241203 | 145000 | 6642779650 | 39250 | 39300 | 39300 | 38850 | 2971 |
| 373 | 20241203 | 144900 | 6526744550 | 39350 | 39350 | 39350 | 39300 | 341 |
| 374 | 20241203 | 144800 | 6513334050 | 39350 | 39350 | 39350 | 39350 | 135 |
| 375 | 20241203 | 144700 | 6508021800 | 39300 | 39300 | 39350 | 39200 | 369 |
| 376 | 20241203 | 144600 | 6493522900 | 39300 | 39300 | 39350 | 39300 | 227 |
| 377 | 20241203 | 144500 | 6484600050 | 39350 | 39300 | 39350 | 39300 | 392 |
| 378 | 20241203 | 144400 | 6469188900 | 39350 | 39350 | 39400 | 39300 | 156 |
| 379 | 20241203 | 144300 | 6463050800 | 39200 | 39350 | 39350 | 39200 | 5207 |
| 380 | 20241203 | 144200 | 6258836950 | 39300 | 39350 | 39400 | 39300 | 326 |
| 381 | 20241203 | 144100 | 6246014650 | 39400 | 39400 | 39400 | 39300 | 446 |
| 382 | 20241203 | 144000 | 6228448350 | 39300 | 39350 | 39400 | 39300 | 199 |
| 383 | 20241203 | 143900 | 6220612750 | 39350 | 39300 | 39400 | 39300 | 464 |
| 384 | 20241203 | 143800 | 6202358350 | 39300 | 39350 | 39400 | 39300 | 166 |
| 385 | 20241203 | 143700 | 6195822850 | 39400 | 39400 | 39400 | 39350 | 259 |
| 386 | 20241203 | 143600 | 6185621500 | 39350 | 39350 | 39350 | 39350 | 278 |
| 387 | 20241203 | 143500 | 6174682200 | 39350 | 39400 | 39400 | 39350 | 416 |
| 388 | 20241203 | 143400 | 6158302500 | 39400 | 39400 | 39450 | 39350 | 2770 |
| 389 | 20241203 | 143300 | 6049163900 | 39400 | 39300 | 39400 | 39300 | 197 |
| 390 | 20241203 | 143200 | 6041408650 | 39350 | 39350 | 39350 | 39300 | 240 |
| 391 | 20241203 | 143100 | 6031964750 | 39350 | 39350 | 39350 | 39300 | 287 |
| 392 | 20241203 | 143000 | 6020675900 | 39350 | 39350 | 39350 | 39300 | 209 |
| 393 | 20241203 | 142900 | 6012451850 | 39350 | 39300 | 39350 | 39300 | 109 |
| 394 | 20241203 | 142800 | 6008162900 | 39350 | 39350 | 39350 | 39300 | 252 |
| 395 | 20241203 | 142700 | 5998248800 | 39300 | 39300 | 39350 | 39300 | 220 |
| 396 | 20241203 | 142600 | 5989598600 | 39350 | 39250 | 39350 | 39250 | 199 |
| 397 | 20241203 | 142500 | 5981768250 | 39300 | 39300 | 39300 | 39300 | 140 |
| 398 | 20241203 | 142400 | 5976266250 | 39300 | 39250 | 39300 | 39250 | 243 |
| 399 | 20241203 | 142300 | 5966721450 | 39250 | 39300 | 39350 | 39250 | 235 |
| 400 | 20241203 | 142200 | 5957484100 | 39300 | 39300 | 39300 | 39300 | 219 |
| 401 | 20241203 | 142100 | 5948877400 | 39300 | 39300 | 39300 | 39250 | 327 |
| 402 | 20241203 | 142000 | 5936034000 | 39300 | 39300 | 39300 | 39250 | 265 |
| 403 | 20241203 | 141900 | 5925625150 | 39300 | 39300 | 39300 | 39250 | 99 |
| 404 | 20241203 | 141800 | 5921734550 | 39300 | 39300 | 39300 | 39250 | 219 |
| 405 | 20241203 | 141700 | 5913128350 | 39300 | 39250 | 39300 | 39250 | 103 |
| 406 | 20241203 | 141600 | 5909083950 | 39250 | 39300 | 39300 | 39250 | 157 |
| 407 | 20241203 | 141500 | 5902916250 | 39250 | 39200 | 39300 | 39200 | 318 |
| 408 | 20241203 | 141400 | 5890434000 | 39250 | 39250 | 39250 | 39200 | 141 |
| 409 | 20241203 | 141300 | 5884899850 | 39250 | 39250 | 39250 | 39250 | 116 |
| 410 | 20241203 | 141200 | 5880346850 | 39200 | 39250 | 39250 | 39200 | 670 |
| 411 | 20241203 | 141100 | 5854075900 | 39250 | 39250 | 39250 | 39250 | 119 |
| 412 | 20241203 | 141000 | 5849405150 | 39250 | 39300 | 39300 | 39200 | 266 |
| 413 | 20241203 | 140900 | 5838957400 | 39250 | 39200 | 39250 | 39200 | 360 |
| 414 | 20241203 | 140800 | 5824837150 | 39250 | 39350 | 39350 | 39250 | 382 |
| 415 | 20241203 | 140700 | 5809834400 | 39350 | 39300 | 39350 | 39250 | 447 |
| 416 | 20241203 | 140600 | 5792264950 | 39350 | 39300 | 39400 | 39250 | 1616 |
| 417 | 20241203 | 140500 | 5728811400 | 39300 | 39350 | 39400 | 39300 | 570 |
| 418 | 20241203 | 140400 | 5706389550 | 39350 | 39300 | 39350 | 39300 | 106 |
| 419 | 20241203 | 140300 | 5702218550 | 39350 | 39350 | 39350 | 39300 | 209 |
| 420 | 20241203 | 140200 | 5693994650 | 39350 | 39350 | 39350 | 39300 | 103 |
| 421 | 20241203 | 140100 | 5689941700 | 39350 | 39300 | 39400 | 39300 | 375 |
| 422 | 20241203 | 140000 | 5675185300 | 39400 | 39400 | 39400 | 39350 | 348 |
| 423 | 20241203 | 135900 | 5661482300 | 39400 | 39350 | 39400 | 39350 | 1933 |
| 424 | 20241203 | 135800 | 5585391950 | 39350 | 39250 | 39350 | 39250 | 616 |
| 425 | 20241203 | 135700 | 5561188000 | 39250 | 39300 | 39300 | 39250 | 579 |
| 426 | 20241203 | 135600 | 5538452100 | 39300 | 39250 | 39300 | 39250 | 123 |
| 427 | 20241203 | 135500 | 5533618250 | 39300 | 39250 | 39300 | 39250 | 211 |
| 428 | 20241203 | 135400 | 5525326400 | 39300 | 39300 | 39300 | 39200 | 279 |
| 429 | 20241203 | 135300 | 5514368300 | 39300 | 39300 | 39300 | 39250 | 154 |
| 430 | 20241203 | 135200 | 5508316200 | 39300 | 39300 | 39300 | 39250 | 104 |
| 431 | 20241203 | 135100 | 5504230300 | 39250 | 39300 | 39300 | 39200 | 692 |
| 432 | 20241203 | 135000 | 5477079950 | 39300 | 39300 | 39300 | 39250 | 196 |
| 433 | 20241203 | 134900 | 5469383200 | 39300 | 39300 | 39300 | 39200 | 312 |
| 434 | 20241203 | 134800 | 5457133650 | 39300 | 39300 | 39300 | 39250 | 130 |
| 435 | 20241203 | 134700 | 5452027500 | 39200 | 39250 | 39300 | 39200 | 504 |
| 436 | 20241203 | 134600 | 5432242900 | 39300 | 39350 | 39350 | 39250 | 184 |
| 437 | 20241203 | 134500 | 5425015100 | 39350 | 39350 | 39350 | 39300 | 171 |
| 438 | 20241203 | 134400 | 5418290250 | 39350 | 39300 | 39350 | 39300 | 160 |
| 439 | 20241203 | 134300 | 5411999150 | 39350 | 39300 | 39350 | 39300 | 117 |
| 440 | 20241203 | 134200 | 5407397900 | 39300 | 39250 | 39300 | 39250 | 264 |
| 441 | 20241203 | 134100 | 5397029700 | 39350 | 39350 | 39350 | 38950 | 1743 |
| 442 | 20241203 | 134000 | 5328832200 | 39350 | 39300 | 39350 | 39300 | 685 |
| 443 | 20241203 | 133900 | 5301887850 | 39350 | 39350 | 39350 | 39300 | 196 |
| 444 | 20241203 | 133800 | 5294177800 | 39400 | 39250 | 39400 | 39050 | 4050 |
| 445 | 20241203 | 133700 | 5135229650 | 39250 | 39250 | 39250 | 39250 | 720 |
| 446 | 20241203 | 133600 | 5106969650 | 39250 | 39200 | 39250 | 39200 | 538 |
| 447 | 20241203 | 133500 | 5085874000 | 39200 | 39200 | 39200 | 39150 | 122 |
| 448 | 20241203 | 133400 | 5081091650 | 39250 | 39200 | 39250 | 39150 | 875 |
| 449 | 20241203 | 133300 | 5046788150 | 39250 | 39250 | 39250 | 39250 | 82 |
| 450 | 20241203 | 133200 | 5043569650 | 39250 | 39200 | 39250 | 39200 | 99 |
| 451 | 20241203 | 133100 | 5039686250 | 39200 | 39150 | 39250 | 39150 | 269 |
| 452 | 20241203 | 133000 | 5029139800 | 39150 | 39200 | 39250 | 39150 | 243 |
| 453 | 20241203 | 132900 | 5019619700 | 39200 | 39200 | 39200 | 39200 | 173 |
| 454 | 20241203 | 132800 | 5012838100 | 39200 | 39200 | 39200 | 39200 | 69 |
| 455 | 20241203 | 132700 | 5010133300 | 39250 | 39250 | 39250 | 39150 | 360 |
| 456 | 20241203 | 132600 | 4996025450 | 39250 | 39200 | 39250 | 39200 | 259 |
| 457 | 20241203 | 132500 | 4985869650 | 39200 | 39200 | 39250 | 39150 | 211 |
| 458 | 20241203 | 132400 | 4977600200 | 39250 | 39200 | 39250 | 39150 | 199 |
| 459 | 20241203 | 132300 | 4969799200 | 39200 | 39200 | 39200 | 39150 | 620 |
| 460 | 20241203 | 132200 | 4945505200 | 39150 | 39250 | 39250 | 39150 | 185 |
| 461 | 20241203 | 132100 | 4938251250 | 39200 | 39200 | 39250 | 39200 | 243 |
| 462 | 20241203 | 132000 | 4928721000 | 39200 | 39200 | 39250 | 39200 | 261 |
| 463 | 20241203 | 131900 | 4918486000 | 39200 | 39250 | 39250 | 39150 | 172 |
| 464 | 20241203 | 131800 | 4911740600 | 39250 | 39200 | 39250 | 39200 | 1773 |
| 465 | 20241203 | 131700 | 4842236850 | 39100 | 39150 | 39200 | 39100 | 987 |
| 466 | 20241203 | 131600 | 4803592550 | 39150 | 39150 | 39150 | 39000 | 231 |
| 467 | 20241203 | 131500 | 4794560900 | 39150 | 39000 | 39200 | 38950 | 5297 |
| 468 | 20241203 | 131400 | 4587569100 | 39000 | 39000 | 39000 | 38900 | 734 |
| 469 | 20241203 | 131300 | 4558956700 | 39000 | 38950 | 39000 | 38950 | 247 |
| 470 | 20241203 | 131200 | 4549330900 | 38950 | 39000 | 39000 | 38900 | 515 |
| 471 | 20241203 | 131100 | 4529283350 | 39000 | 39000 | 39000 | 38950 | 75 |
| 472 | 20241203 | 131000 | 4526359550 | 39000 | 39000 | 39000 | 38950 | 133 |
| 473 | 20241203 | 130900 | 4521174150 | 39000 | 38950 | 39000 | 38950 | 43 |
| 474 | 20241203 | 130800 | 4519497650 | 38950 | 39000 | 39000 | 38950 | 174 |
| 475 | 20241203 | 130700 | 4512716900 | 39000 | 39000 | 39000 | 39000 | 132 |
| 476 | 20241203 | 130600 | 4507568900 | 39000 | 38900 | 39000 | 38900 | 72 |
| 477 | 20241203 | 130500 | 4504761900 | 39000 | 38900 | 39000 | 38900 | 131 |
| 478 | 20241203 | 130400 | 4499664000 | 39000 | 39000 | 39000 | 38900 | 86 |
| 479 | 20241203 | 130300 | 4496314300 | 39000 | 38950 | 39000 | 38900 | 142 |
| 480 | 20241203 | 130200 | 4490784650 | 39000 | 38950 | 39000 | 38950 | 115 |
| 481 | 20241203 | 130100 | 4486302650 | 38950 | 39000 | 39000 | 38950 | 82 |
| 482 | 20241203 | 130000 | 4483108650 | 39000 | 38950 | 39000 | 38950 | 160 |
| 483 | 20241203 | 125900 | 4476873100 | 39000 | 38950 | 39000 | 38950 | 174 |
| 484 | 20241203 | 125800 | 4470095250 | 39000 | 39050 | 39050 | 39000 | 233 |
| 485 | 20241203 | 125700 | 4461006300 | 39050 | 39050 | 39050 | 39000 | 316 |
| 486 | 20241203 | 125600 | 4448676600 | 39050 | 39000 | 39050 | 39000 | 62 |
| 487 | 20241203 | 125500 | 4446256000 | 39000 | 39050 | 39050 | 39000 | 310 |
| 488 | 20241203 | 125400 | 4434151550 | 39050 | 39000 | 39050 | 39000 | 255 |
| 489 | 20241203 | 125300 | 4424203150 | 39000 | 39000 | 39050 | 39000 | 2564 |
| 490 | 20241203 | 125200 | 4324204050 | 39000 | 38950 | 39000 | 38900 | 1386 |
| 491 | 20241203 | 125100 | 4270219250 | 38900 | 38900 | 38950 | 38900 | 358 |
| 492 | 20241203 | 125000 | 4256290850 | 38900 | 38950 | 38950 | 38900 | 655 |
| 493 | 20241203 | 124900 | 4230808600 | 38950 | 38900 | 38950 | 38900 | 473 |
| 494 | 20241203 | 124800 | 4212408800 | 38850 | 38850 | 38850 | 38850 | 309 |
| 495 | 20241203 | 124700 | 4200404150 | 38850 | 38850 | 38850 | 38850 | 94 |
| 496 | 20241203 | 124600 | 4196752250 | 38850 | 38800 | 38850 | 38800 | 139 |
| 497 | 20241203 | 124500 | 4191356650 | 38850 | 38850 | 38900 | 38800 | 180 |
| 498 | 20241203 | 124400 | 4184363350 | 38900 | 38900 | 38900 | 38900 | 90 |
| 499 | 20241203 | 124300 | 4180862350 | 38900 | 38850 | 38900 | 38850 | 27 |
| 500 | 20241203 | 124200 | 4179812900 | 38850 | 38900 | 38900 | 38850 | 136 |
| 501 | 20241203 | 124100 | 4174527700 | 38900 | 38850 | 38900 | 38850 | 67 |
| 502 | 20241203 | 124000 | 4171922000 | 38900 | 38900 | 38900 | 38850 | 271 |
| 503 | 20241203 | 123900 | 4161391150 | 38900 | 38850 | 38900 | 38700 | 1504 |
| 504 | 20241203 | 123800 | 4103099250 | 38800 | 38900 | 38900 | 38800 | 179 |
| 505 | 20241203 | 123700 | 4096146450 | 38900 | 38850 | 38900 | 38850 | 280 |
| 506 | 20241203 | 123600 | 4085267400 | 38850 | 38800 | 38850 | 38800 | 96 |
| 507 | 20241203 | 123500 | 4081538400 | 38800 | 38900 | 38900 | 38800 | 402 |
| 508 | 20241203 | 123400 | 4065918250 | 38900 | 38900 | 38950 | 38900 | 99 |
| 509 | 20241203 | 123300 | 4062066400 | 38900 | 38950 | 38950 | 38900 | 61 |
| 510 | 20241203 | 123200 | 4059692900 | 38950 | 38950 | 38950 | 38950 | 38 |
| 511 | 20241203 | 123100 | 4058212800 | 38950 | 39000 | 39000 | 38850 | 505 |
| 512 | 20241203 | 123000 | 4038564400 | 39000 | 38950 | 39000 | 38950 | 23 |
| 513 | 20241203 | 122900 | 4037667450 | 39000 | 38900 | 39000 | 38900 | 141 |
| 514 | 20241203 | 122800 | 4032178750 | 39000 | 38950 | 39000 | 38900 | 65 |
| 515 | 20241203 | 122700 | 4029645250 | 38950 | 38950 | 39000 | 38900 | 165 |
| 516 | 20241203 | 122600 | 4023223450 | 38950 | 39000 | 39000 | 38950 | 295 |
| 517 | 20241203 | 122500 | 4011732150 | 39000 | 38950 | 39000 | 38950 | 45 |
| 518 | 20241203 | 122400 | 4009978900 | 38950 | 38850 | 38950 | 38850 | 1626 |
| 519 | 20241203 | 122300 | 3946672250 | 38850 | 38900 | 38900 | 38850 | 150 |
| 520 | 20241203 | 122200 | 3940842300 | 38900 | 38900 | 38900 | 38850 | 90 |
| 521 | 20241203 | 122100 | 3937342200 | 38900 | 38900 | 38900 | 38900 | 74 |
| 522 | 20241203 | 122000 | 3934463600 | 38850 | 38900 | 38900 | 38850 | 137 |
| 523 | 20241203 | 121900 | 3929134350 | 38950 | 38950 | 38950 | 38950 | 68 |
| 524 | 20241203 | 121800 | 3926485750 | 38950 | 38900 | 38950 | 38900 | 1579 |
| 525 | 20241203 | 121700 | 3864984750 | 38900 | 38850 | 38950 | 38800 | 295 |
| 526 | 20241203 | 121600 | 3853521300 | 38950 | 38900 | 38950 | 38850 | 342 |
| 527 | 20241203 | 121500 | 3840227900 | 38900 | 38900 | 38900 | 38900 | 40 |
| 528 | 20241203 | 121400 | 3838671900 | 38900 | 38900 | 38900 | 38900 | 86 |
| 529 | 20241203 | 121300 | 3835326500 | 38850 | 38900 | 38900 | 38850 | 82 |
| 530 | 20241203 | 121200 | 3832139650 | 38900 | 38950 | 38950 | 38850 | 189 |
| 531 | 20241203 | 121100 | 3824789950 | 38950 | 38850 | 38950 | 38850 | 268 |
| 532 | 20241203 | 121000 | 3814363050 | 38800 | 38950 | 38950 | 38800 | 59 |
| 533 | 20241203 | 120900 | 3812069650 | 38850 | 38850 | 38850 | 38850 | 36 |
| 534 | 20241203 | 120800 | 3810671050 | 38950 | 38900 | 38950 | 38800 | 1210 |
| 535 | 20241203 | 120700 | 3763627750 | 38900 | 38850 | 38900 | 38850 | 45 |
| 536 | 20241203 | 120600 | 3761877300 | 38900 | 38900 | 38900 | 38900 | 82 |
| 537 | 20241203 | 120500 | 3758687500 | 38850 | 38900 | 38900 | 38850 | 379 |
| 538 | 20241203 | 120400 | 3743953650 | 38900 | 38900 | 38900 | 38900 | 54 |
| 539 | 20241203 | 120300 | 3741853050 | 38900 | 38900 | 38900 | 38900 | 22 |
| 540 | 20241203 | 120200 | 3740997250 | 38900 | 38900 | 38900 | 38900 | 51 |
| 541 | 20241203 | 120100 | 3739013350 | 38900 | 38900 | 38950 | 38850 | 157 |
| 542 | 20241203 | 120000 | 3732910600 | 38950 | 38950 | 38950 | 38950 | 28 |
| 543 | 20241203 | 115900 | 3731820000 | 38950 | 39000 | 39000 | 38850 | 439 |
| 544 | 20241203 | 115800 | 3714723000 | 38950 | 38950 | 38950 | 38950 | 136 |
| 545 | 20241203 | 115700 | 3709425800 | 38950 | 38950 | 39000 | 38850 | 198 |
| 546 | 20241203 | 115600 | 3701725400 | 38900 | 39000 | 39000 | 38850 | 63 |
| 547 | 20241203 | 115500 | 3699272750 | 39000 | 38850 | 39000 | 38850 | 1343 |
| 548 | 20241203 | 115400 | 3646963550 | 38900 | 38900 | 38950 | 38900 | 440 |
| 549 | 20241203 | 115300 | 3629846800 | 38900 | 38950 | 38950 | 38900 | 447 |
| 550 | 20241203 | 115200 | 3612441450 | 38950 | 38950 | 38950 | 38900 | 253 |
| 551 | 20241203 | 115100 | 3602592900 | 38950 | 38950 | 38950 | 38900 | 58 |
| 552 | 20241203 | 115000 | 3600334200 | 38900 | 38900 | 38950 | 38850 | 685 |
| 553 | 20241203 | 114900 | 3573695000 | 38900 | 38900 | 38900 | 38850 | 81 |
| 554 | 20241203 | 114800 | 3570544500 | 38900 | 38900 | 38900 | 38850 | 23 |
| 555 | 20241203 | 114700 | 3569650300 | 38900 | 38900 | 38900 | 38850 | 76 |
| 556 | 20241203 | 114600 | 3566695250 | 38900 | 38900 | 38900 | 38800 | 183 |
| 557 | 20241203 | 114500 | 3559584000 | 38900 | 38850 | 38900 | 38850 | 59 |
| 558 | 20241203 | 114400 | 3557289750 | 38900 | 38900 | 38900 | 38900 | 43 |
| 559 | 20241203 | 114300 | 3555617050 | 38900 | 38850 | 38900 | 38800 | 377 |
| 560 | 20241203 | 114200 | 3540963700 | 38850 | 38850 | 38900 | 38800 | 153 |
| 561 | 20241203 | 114100 | 3535024550 | 38850 | 38850 | 38850 | 38800 | 46 |
| 562 | 20241203 | 114000 | 3533239050 | 38850 | 38850 | 38850 | 38800 | 130 |
| 563 | 20241203 | 113900 | 3528191800 | 38850 | 38850 | 38850 | 38750 | 43 |
| 564 | 20241203 | 113800 | 3526522050 | 38750 | 38800 | 38800 | 38750 | 554 |
| 565 | 20241203 | 113700 | 3505034600 | 38800 | 38750 | 38800 | 38700 | 821 |
| 566 | 20241203 | 113600 | 3473222400 | 38800 | 38800 | 38800 | 38800 | 46 |
| 567 | 20241203 | 113500 | 3471437600 | 38800 | 38750 | 38800 | 38750 | 181 |
| 568 | 20241203 | 113400 | 3464421450 | 38800 | 38800 | 38800 | 38800 | 24 |
| 569 | 20241203 | 113300 | 3463490250 | 38800 | 38750 | 38800 | 38750 | 108 |
| 570 | 20241203 | 113200 | 3459302550 | 38800 | 38750 | 38800 | 38700 | 44 |
| 571 | 20241203 | 113100 | 3457597100 | 38750 | 38750 | 38800 | 38700 | 794 |
| 572 | 20241203 | 113000 | 3426833400 | 38700 | 38700 | 38750 | 38700 | 187 |
| 573 | 20241203 | 112900 | 3419587600 | 38750 | 38750 | 38750 | 38700 | 253 |
| 574 | 20241203 | 112800 | 3409793900 | 38750 | 38750 | 38750 | 38700 | 36 |
| 575 | 20241203 | 112700 | 3408399300 | 38750 | 38750 | 38800 | 38750 | 1114 |
| 576 | 20241203 | 112600 | 3365230400 | 38750 | 38750 | 38750 | 38700 | 38 |
| 577 | 20241203 | 112500 | 3363758300 | 38750 | 38750 | 38750 | 38750 | 48 |
| 578 | 20241203 | 112400 | 3361898300 | 38700 | 38750 | 38750 | 38700 | 138 |
| 579 | 20241203 | 112300 | 3356551200 | 38700 | 38800 | 38800 | 38700 | 2011 |
| 580 | 20241203 | 112200 | 3278662900 | 38800 | 38800 | 38800 | 38750 | 348 |
| 581 | 20241203 | 112100 | 3265173650 | 38800 | 38750 | 38800 | 38750 | 653 |
| 582 | 20241203 | 112000 | 3239869200 | 38800 | 38800 | 38800 | 38750 | 321 |
| 583 | 20241203 | 111900 | 3227420300 | 38800 | 38850 | 38850 | 38800 | 123 |
| 584 | 20241203 | 111800 | 3222645000 | 38850 | 38800 | 38850 | 38800 | 78 |
| 585 | 20241203 | 111700 | 3219617550 | 38850 | 38850 | 38850 | 38800 | 190 |
| 586 | 20241203 | 111600 | 3212241450 | 38750 | 38850 | 38850 | 38750 | 1941 |
| 587 | 20241203 | 111500 | 3136921500 | 38850 | 38850 | 38850 | 38800 | 188 |
| 588 | 20241203 | 111400 | 3129620200 | 38850 | 38950 | 38950 | 38800 | 291 |
| 589 | 20241203 | 111300 | 3118301700 | 38950 | 38900 | 38950 | 38850 | 458 |
| 590 | 20241203 | 111200 | 3100496700 | 38950 | 38950 | 38950 | 38900 | 257 |
| 591 | 20241203 | 111100 | 3090496200 | 38950 | 38950 | 38950 | 38950 | 19 |
| 592 | 20241203 | 111000 | 3089756150 | 38950 | 38950 | 38950 | 38900 | 174 |
| 593 | 20241203 | 110900 | 3082984250 | 38950 | 38950 | 38950 | 38900 | 135 |
| 594 | 20241203 | 110800 | 3077731000 | 38950 | 38950 | 38950 | 38900 | 157 |
| 595 | 20241203 | 110700 | 3071621050 | 38950 | 39000 | 39000 | 38950 | 272 |
| 596 | 20241203 | 110600 | 3061023300 | 39000 | 39000 | 39000 | 38950 | 84 |
| 597 | 20241203 | 110500 | 3057748200 | 39000 | 38850 | 39000 | 38850 | 2252 |
| 598 | 20241203 | 110400 | 2970076300 | 38900 | 38900 | 38900 | 38850 | 62 |
| 599 | 20241203 | 110300 | 2967664850 | 38900 | 38850 | 38900 | 38850 | 173 |
| 600 | 20241203 | 110200 | 2960943100 | 38800 | 38900 | 38900 | 38800 | 9 |
| 601 | 20241203 | 110100 | 2960593800 | 38900 | 38850 | 38900 | 38800 | 302 |
| 602 | 20241203 | 110000 | 2948869450 | 38800 | 38850 | 38850 | 38800 | 93 |
| 603 | 20241203 | 105900 | 2945259100 | 38850 | 38900 | 38900 | 38800 | 231 |
| 604 | 20241203 | 105800 | 2936285300 | 38900 | 38900 | 38900 | 38850 | 206 |
| 605 | 20241203 | 105700 | 2928280800 | 38900 | 38900 | 38950 | 38850 | 720 |
| 606 | 20241203 | 105600 | 2900281600 | 38900 | 38850 | 38900 | 38850 | 45 |
| 607 | 20241203 | 105500 | 2898531650 | 38850 | 38850 | 38950 | 38850 | 445 |
| 608 | 20241203 | 105400 | 2881219750 | 38900 | 38900 | 38900 | 38850 | 91 |
| 609 | 20241203 | 105300 | 2877682650 | 38900 | 38800 | 38900 | 38800 | 934 |
| 610 | 20241203 | 105200 | 2841384450 | 38850 | 38850 | 38850 | 38850 | 28 |
| 611 | 20241203 | 105100 | 2840296650 | 38850 | 38850 | 38850 | 38800 | 148 |
| 612 | 20241203 | 105000 | 2834547250 | 38850 | 38750 | 38850 | 38750 | 365 |
| 613 | 20241203 | 104900 | 2820389900 | 38800 | 38750 | 38800 | 38750 | 58 |
| 614 | 20241203 | 104800 | 2818140950 | 38800 | 38750 | 38800 | 38750 | 432 |
| 615 | 20241203 | 104700 | 2801400000 | 38750 | 38750 | 38750 | 38700 | 37 |
| 616 | 20241203 | 104600 | 2799966650 | 38750 | 38750 | 38750 | 38650 | 133 |
| 617 | 20241203 | 104500 | 2794822000 | 38700 | 38700 | 38750 | 38650 | 1006 |
| 618 | 20241203 | 104400 | 2755924000 | 38750 | 38700 | 38750 | 38650 | 364 |
| 619 | 20241203 | 104300 | 2741837900 | 38700 | 38700 | 38700 | 38650 | 72 |
| 620 | 20241203 | 104200 | 2739051900 | 38700 | 38750 | 38750 | 38650 | 199 |
| 621 | 20241203 | 104100 | 2731356550 | 38750 | 38700 | 38750 | 38650 | 106 |
| 622 | 20241203 | 104000 | 2727253550 | 38650 | 38750 | 38750 | 38650 | 35 |
| 623 | 20241203 | 103900 | 2725898750 | 38750 | 38700 | 38750 | 38700 | 160 |
| 624 | 20241203 | 103800 | 2719706150 | 38700 | 38800 | 38800 | 38700 | 615 |
| 625 | 20241203 | 103700 | 2695879650 | 38800 | 38800 | 38800 | 38750 | 191 |
| 626 | 20241203 | 103600 | 2688469550 | 38800 | 38800 | 38800 | 38750 | 236 |
| 627 | 20241203 | 103500 | 2679323250 | 38800 | 38700 | 38800 | 38650 | 499 |
| 628 | 20241203 | 103400 | 2659993350 | 38700 | 38700 | 38750 | 38700 | 307 |
| 629 | 20241203 | 103300 | 2648111350 | 38700 | 38700 | 38700 | 38650 | 505 |
| 630 | 20241203 | 103200 | 2628569200 | 38700 | 38650 | 38700 | 38650 | 157 |
| 631 | 20241203 | 103100 | 2622500350 | 38650 | 38550 | 38650 | 38550 | 230 |
| 632 | 20241203 | 103000 | 2613625700 | 38600 | 38650 | 38650 | 38600 | 127 |
| 633 | 20241203 | 102900 | 2608718450 | 38650 | 38600 | 38650 | 38550 | 18 |
| 634 | 20241203 | 102800 | 2608023350 | 38600 | 38600 | 38650 | 38600 | 209 |
| 635 | 20241203 | 102700 | 2599953500 | 38600 | 38550 | 38600 | 38550 | 323 |
| 636 | 20241203 | 102600 | 2587493000 | 38550 | 38650 | 38650 | 38550 | 132 |
| 637 | 20241203 | 102500 | 2582402200 | 38600 | 38550 | 38600 | 38550 | 86 |
| 638 | 20241203 | 102400 | 2579083750 | 38600 | 38600 | 38600 | 38550 | 174 |
| 639 | 20241203 | 102300 | 2572367450 | 38600 | 38600 | 38600 | 38550 | 164 |
| 640 | 20241203 | 102200 | 2566042500 | 38550 | 38600 | 38600 | 38550 | 49 |
| 641 | 20241203 | 102100 | 2564151500 | 38550 | 38600 | 38600 | 38550 | 31 |
| 642 | 20241203 | 102000 | 2562955400 | 38600 | 38600 | 38600 | 38500 | 42 |
| 643 | 20241203 | 101900 | 2561334700 | 38500 | 38650 | 38650 | 38500 | 1687 |
| 644 | 20241203 | 101800 | 2496304400 | 38650 | 38550 | 38650 | 38550 | 290 |
| 645 | 20241203 | 101700 | 2485118100 | 38550 | 38550 | 38550 | 38550 | 58 |
| 646 | 20241203 | 101600 | 2482882200 | 38550 | 38600 | 38600 | 38550 | 263 |
| 647 | 20241203 | 101500 | 2472741850 | 38600 | 38550 | 38600 | 38500 | 219 |
| 648 | 20241203 | 101400 | 2464293050 | 38550 | 38500 | 38550 | 38500 | 220 |
| 649 | 20241203 | 101300 | 2455817500 | 38550 | 38500 | 38550 | 38500 | 168 |
| 650 | 20241203 | 101200 | 2449349350 | 38500 | 38450 | 38500 | 38400 | 885 |
| 651 | 20241203 | 101100 | 2415285200 | 38400 | 38400 | 38450 | 38400 | 243 |
| 652 | 20241203 | 101000 | 2405943500 | 38400 | 38350 | 38400 | 38300 | 978 |
| 653 | 20241203 | 100900 | 2368419550 | 38350 | 38450 | 38450 | 38350 | 1161 |
| 654 | 20241203 | 100800 | 2323836900 | 38450 | 38450 | 38500 | 38400 | 644 |
| 655 | 20241203 | 100700 | 2299082350 | 38450 | 38500 | 38500 | 38400 | 445 |
| 656 | 20241203 | 100600 | 2281976900 | 38400 | 38450 | 38450 | 38400 | 542 |
| 657 | 20241203 | 100500 | 2261137400 | 38450 | 38400 | 38450 | 38400 | 260 |
| 658 | 20241203 | 100400 | 2251152250 | 38350 | 38400 | 38450 | 38350 | 1006 |
| 659 | 20241203 | 100300 | 2212537750 | 38400 | 38400 | 38400 | 38350 | 441 |
| 660 | 20241203 | 100200 | 2195621050 | 38400 | 38300 | 38450 | 38300 | 687 |
| 661 | 20241203 | 100100 | 2169291050 | 38350 | 38400 | 38500 | 38350 | 2229 |
| 662 | 20241203 | 100000 | 2083714300 | 38450 | 38500 | 38500 | 38450 | 274 |
| 663 | 20241203 | 095900 | 2073175150 | 38500 | 38500 | 38500 | 38450 | 406 |
| 664 | 20241203 | 095800 | 2057550100 | 38500 | 38450 | 38500 | 38400 | 306 |
| 665 | 20241203 | 095700 | 2045783050 | 38400 | 38500 | 38500 | 38400 | 901 |
| 666 | 20241203 | 095600 | 2011134950 | 38500 | 38600 | 38600 | 38450 | 221 |
| 667 | 20241203 | 095500 | 2002624200 | 38450 | 38550 | 38550 | 38450 | 794 |
| 668 | 20241203 | 095400 | 1972042700 | 38550 | 38450 | 38550 | 38350 | 3092 |
| 669 | 20241203 | 095300 | 1853241750 | 38500 | 38600 | 38650 | 38500 | 3576 |
| 670 | 20241203 | 095200 | 1715413350 | 38600 | 38600 | 38750 | 38550 | 2076 |
| 671 | 20241203 | 095100 | 1635278400 | 38700 | 38750 | 38800 | 38650 | 1550 |
| 672 | 20241203 | 095000 | 1575324150 | 38750 | 38700 | 38750 | 38650 | 182 |
| 673 | 20241203 | 094900 | 1568282850 | 38700 | 38650 | 38700 | 38650 | 1447 |
| 674 | 20241203 | 094800 | 1512347450 | 38650 | 38600 | 38650 | 38600 | 55 |
| 675 | 20241203 | 094700 | 1510222300 | 38600 | 38600 | 38600 | 38600 | 79 |
| 676 | 20241203 | 094600 | 1507172900 | 38600 | 38600 | 38650 | 38550 | 1021 |
| 677 | 20241203 | 094500 | 1467774000 | 38600 | 38600 | 38650 | 38600 | 423 |
| 678 | 20241203 | 094400 | 1451445000 | 38650 | 38650 | 38650 | 38550 | 904 |
| 679 | 20241203 | 094300 | 1416554500 | 38650 | 38650 | 38650 | 38600 | 257 |
| 680 | 20241203 | 094200 | 1406627900 | 38650 | 38650 | 38650 | 38600 | 799 |
| 681 | 20241203 | 094100 | 1375759750 | 38650 | 38600 | 38650 | 38600 | 156 |
| 682 | 20241203 | 094000 | 1369734900 | 38650 | 38650 | 38700 | 38650 | 431 |
| 683 | 20241203 | 093900 | 1353075900 | 38600 | 38550 | 38650 | 38550 | 861 |
| 684 | 20241203 | 093800 | 1319846650 | 38550 | 38700 | 38700 | 38550 | 2890 |
| 685 | 20241203 | 093700 | 1208234600 | 38650 | 38700 | 38800 | 38650 | 508 |
| 686 | 20241203 | 093600 | 1188579700 | 38700 | 38750 | 38800 | 38650 | 395 |
| 687 | 20241203 | 093500 | 1173304700 | 38650 | 38750 | 38750 | 38650 | 1284 |
| 688 | 20241203 | 093400 | 1123613450 | 38750 | 38750 | 38800 | 38700 | 549 |
| 689 | 20241203 | 093300 | 1102352500 | 38800 | 38800 | 38850 | 38650 | 3747 |
| 690 | 20241203 | 093200 | 957330150 | 38800 | 38800 | 38850 | 38800 | 162 |
| 691 | 20241203 | 093100 | 951043950 | 38800 | 38800 | 38800 | 38750 | 509 |
| 692 | 20241203 | 093000 | 931296450 | 38850 | 38800 | 38850 | 38800 | 112 |
| 693 | 20241203 | 092900 | 926946050 | 38800 | 38750 | 38850 | 38750 | 141 |
| 694 | 20241203 | 092800 | 921480200 | 38750 | 38750 | 38800 | 38750 | 375 |
| 695 | 20241203 | 092700 | 906944450 | 38750 | 38800 | 38800 | 38750 | 557 |
| 696 | 20241203 | 092600 | 885350100 | 38800 | 38850 | 38850 | 38750 | 1302 |
| 697 | 20241203 | 092500 | 834828600 | 38850 | 38800 | 38850 | 38800 | 536 |
| 698 | 20241203 | 092400 | 814014050 | 38850 | 38900 | 38900 | 38850 | 421 |
| 699 | 20241203 | 092300 | 797647600 | 38900 | 39000 | 39000 | 38850 | 873 |
| 700 | 20241203 | 092200 | 763676550 | 39000 | 39000 | 39000 | 38900 | 44 |
| 701 | 20241203 | 092100 | 761961850 | 39000 | 38850 | 39000 | 38800 | 808 |
| 702 | 20241203 | 092000 | 730569850 | 38900 | 39000 | 39050 | 38850 | 258 |
| 703 | 20241203 | 091900 | 720530250 | 38850 | 38850 | 39000 | 38850 | 1519 |
| 704 | 20241203 | 091800 | 661395200 | 38850 | 38800 | 38850 | 38800 | 619 |
| 705 | 20241203 | 091700 | 637360950 | 38850 | 38700 | 38850 | 38700 | 827 |
| 706 | 20241203 | 091600 | 605309750 | 38750 | 38700 | 38800 | 38650 | 1539 |
| 707 | 20241203 | 091500 | 545781200 | 38650 | 38850 | 38850 | 38650 | 3555 |
| 708 | 20241203 | 091400 | 408023300 | 38850 | 38900 | 38900 | 38850 | 1639 |
| 709 | 20241203 | 091300 | 344344100 | 38900 | 38900 | 38900 | 38850 | 256 |
| 710 | 20241203 | 091200 | 334394850 | 38850 | 38900 | 39000 | 38850 | 568 |
| 711 | 20241203 | 091100 | 312304650 | 39000 | 38900 | 39000 | 38850 | 466 |
| 712 | 20241203 | 091000 | 294178850 | 38900 | 39000 | 39000 | 38900 | 556 |
| 713 | 20241203 | 090900 | 272525150 | 39000 | 39050 | 39100 | 38900 | 1133 |
| 714 | 20241203 | 090800 | 228402400 | 39000 | 39000 | 39100 | 39000 | 213 |
| 715 | 20241203 | 090700 | 220089600 | 39000 | 38950 | 39000 | 38900 | 615 |
| 716 | 20241203 | 090600 | 196134550 | 38950 | 38950 | 39000 | 38950 | 567 |
| 717 | 20241203 | 090500 | 174045100 | 38900 | 39100 | 39100 | 38900 | 939 |
| 718 | 20241203 | 090400 | 137421850 | 39250 | 39250 | 39300 | 39050 | 641 |
| 719 | 20241203 | 090300 | 112316150 | 39300 | 39250 | 39300 | 39200 | 743 |
| 720 | 20241203 | 090200 | 83165250 | 39250 | 39250 | 39350 | 39250 | 556 |
| 721 | 20241203 | 090100 | 61328150 | 39250 | 39200 | 39250 | 39050 | 493 |
| 722 | 20241203 | 090000 | 42013150 | 39150 | 39150 | 39200 | 38950 | 1073 |