34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 202300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 3 | 20241202 | 202200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20241202 | 202100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20241202 | 202000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20241202 | 201900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20241202 | 201800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20241202 | 201700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20241202 | 201600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20241202 | 201500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20241202 | 201400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20241202 | 201300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20241202 | 201200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20241202 | 201100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20241202 | 201000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20241202 | 200900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20241202 | 200800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20241202 | 200700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20241202 | 200600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20241202 | 200500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20241202 | 200400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20241202 | 200300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20241202 | 200200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20241202 | 200100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20241202 | 200000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20241202 | 195900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20241202 | 195800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20241202 | 195700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20241202 | 195600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20241202 | 195500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20241202 | 195400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20241202 | 195300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 33 | 20241202 | 195200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20241202 | 195100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20241202 | 195000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20241202 | 194900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20241202 | 194800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20241202 | 194700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20241202 | 194600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20241202 | 194500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20241202 | 194400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20241202 | 194300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20241202 | 194200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20241202 | 194100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20241202 | 194000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20241202 | 193900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20241202 | 193800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20241202 | 193700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20241202 | 193600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20241202 | 193500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20241202 | 193400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20241202 | 193300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20241202 | 193200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20241202 | 193100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20241202 | 193000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20241202 | 192900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20241202 | 192800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20241202 | 192700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20241202 | 192600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20241202 | 192500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20241202 | 192400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20241202 | 192300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 63 | 20241202 | 192200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20241202 | 192100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20241202 | 192000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20241202 | 191900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20241202 | 191800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20241202 | 191700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20241202 | 191600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20241202 | 191500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20241202 | 191400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20241202 | 191300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20241202 | 191200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20241202 | 191100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20241202 | 191000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20241202 | 190900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20241202 | 190800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20241202 | 190700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20241202 | 190600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20241202 | 190500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20241202 | 190400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20241202 | 190300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20241202 | 190200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20241202 | 190100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20241202 | 190000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20241202 | 185900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20241202 | 185800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20241202 | 185700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20241202 | 185600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20241202 | 185500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20241202 | 185400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20241202 | 185300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 93 | 20241202 | 185200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20241202 | 185100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20241202 | 185000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20241202 | 184900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20241202 | 184800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20241202 | 184700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20241202 | 184600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20241202 | 184500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20241202 | 184400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20241202 | 184300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20241202 | 184200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20241202 | 184100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20241202 | 184000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20241202 | 183900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20241202 | 183800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20241202 | 183700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20241202 | 183600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20241202 | 183500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20241202 | 183400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20241202 | 183300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20241202 | 183200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20241202 | 183100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20241202 | 183000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20241202 | 182900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20241202 | 182800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20241202 | 182700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20241202 | 182600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20241202 | 182500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20241202 | 182400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20241202 | 182300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 123 | 20241202 | 182200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20241202 | 182100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20241202 | 182000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20241202 | 181900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20241202 | 181800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20241202 | 181700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20241202 | 181600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20241202 | 181500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20241202 | 181400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20241202 | 181300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20241202 | 181200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20241202 | 181100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20241202 | 181000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20241202 | 180900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20241202 | 180800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20241202 | 180700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20241202 | 180600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20241202 | 180500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20241202 | 180400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20241202 | 180300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20241202 | 180200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20241202 | 180100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20241202 | 180000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20241202 | 175900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20241202 | 175800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20241202 | 175700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20241202 | 175600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20241202 | 175500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20241202 | 175400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20241202 | 175300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 153 | 20241202 | 175200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20241202 | 175100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20241202 | 175000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20241202 | 174900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20241202 | 174800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20241202 | 174700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20241202 | 174600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20241202 | 174500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20241202 | 174400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20241202 | 174300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20241202 | 174200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20241202 | 174100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20241202 | 174000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20241202 | 173900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20241202 | 173800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20241202 | 173700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20241202 | 173600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20241202 | 173500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20241202 | 173400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20241202 | 173300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20241202 | 173200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20241202 | 173100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20241202 | 173000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20241202 | 172900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20241202 | 172800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20241202 | 172700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20241202 | 172600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20241202 | 172500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20241202 | 172400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20241202 | 172300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 183 | 20241202 | 172200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20241202 | 172100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20241202 | 172000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20241202 | 171900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20241202 | 171800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20241202 | 171700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20241202 | 171600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20241202 | 171500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20241202 | 171400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20241202 | 171300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20241202 | 171200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20241202 | 171100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20241202 | 171000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20241202 | 170900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20241202 | 170800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20241202 | 170700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20241202 | 170600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20241202 | 170500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20241202 | 170400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20241202 | 170300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20241202 | 170200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20241202 | 170100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20241202 | 170000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20241202 | 165900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20241202 | 165800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20241202 | 165700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20241202 | 165600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20241202 | 165500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20241202 | 165400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20241202 | 165300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 213 | 20241202 | 165200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20241202 | 165100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20241202 | 165000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20241202 | 164900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20241202 | 164800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20241202 | 164700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20241202 | 164600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20241202 | 164500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20241202 | 164400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20241202 | 164300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20241202 | 164200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20241202 | 164100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20241202 | 164000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20241202 | 163900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20241202 | 163800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20241202 | 163700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20241202 | 163600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20241202 | 163500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20241202 | 163400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20241202 | 163300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20241202 | 163200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20241202 | 163100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20241202 | 163000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20241202 | 162900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20241202 | 162800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 238 | 20241202 | 162700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 239 | 20241202 | 162600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 240 | 20241202 | 162500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 241 | 20241202 | 162400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 242 | 20241202 | 162300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 243 | 20241202 | 162200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 244 | 20241202 | 162100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 245 | 20241202 | 162000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 246 | 20241202 | 161900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 247 | 20241202 | 161800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 248 | 20241202 | 161700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 249 | 20241202 | 161600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 250 | 20241202 | 161500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 251 | 20241202 | 161400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 252 | 20241202 | 161300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 253 | 20241202 | 161200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 254 | 20241202 | 161100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 255 | 20241202 | 161000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 256 | 20241202 | 160900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 257 | 20241202 | 160800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 258 | 20241202 | 160700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 259 | 20241202 | 160600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 260 | 20241202 | 160500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 261 | 20241202 | 160400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 262 | 20241202 | 160300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 263 | 20241202 | 160200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 264 | 20241202 | 160100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 265 | 20241202 | 160000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 266 | 20241202 | 155900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 267 | 20241202 | 155800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 268 | 20241202 | 155700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 269 | 20241202 | 155600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 270 | 20241202 | 155500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 271 | 20241202 | 155400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 272 | 20241202 | 155300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 273 | 20241202 | 155200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 274 | 20241202 | 155100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 275 | 20241202 | 155000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 276 | 20241202 | 154900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 277 | 20241202 | 154800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 278 | 20241202 | 154700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 279 | 20241202 | 154600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 280 | 20241202 | 154500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 281 | 20241202 | 154400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 282 | 20241202 | 154300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 283 | 20241202 | 154200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 284 | 20241202 | 154100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 285 | 20241202 | 154000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 286 | 20241202 | 153900 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 287 | 20241202 | 153800 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 288 | 20241202 | 153700 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 289 | 20241202 | 153600 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 290 | 20241202 | 153500 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 291 | 20241202 | 153400 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 292 | 20241202 | 153300 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 293 | 20241202 | 153200 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 294 | 20241202 | 153100 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 0 |
| 295 | 20241202 | 153000 | 2207089760 | 3790 | 3790 | 3790 | 3790 | 10663 |
| 296 | 20241202 | 152900 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 297 | 20241202 | 152800 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 298 | 20241202 | 152700 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 299 | 20241202 | 152600 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 300 | 20241202 | 152500 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 301 | 20241202 | 152400 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 302 | 20241202 | 152300 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 303 | 20241202 | 152200 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 304 | 20241202 | 152100 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 305 | 20241202 | 152000 | 2166676990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 306 | 20241202 | 151900 | 2166676990 | 3785 | 3775 | 3785 | 3775 | 7253 |
| 307 | 20241202 | 151800 | 2139250485 | 3770 | 3785 | 3785 | 3770 | 7103 |
| 308 | 20241202 | 151700 | 2112446620 | 3785 | 3780 | 3785 | 3780 | 1727 |
| 309 | 20241202 | 151600 | 2105913210 | 3780 | 3785 | 3785 | 3780 | 743 |
| 310 | 20241202 | 151500 | 2103103765 | 3780 | 3780 | 3790 | 3780 | 3956 |
| 311 | 20241202 | 151400 | 2088146840 | 3785 | 3790 | 3790 | 3785 | 809 |
| 312 | 20241202 | 151300 | 2085082725 | 3785 | 3785 | 3790 | 3785 | 2356 |
| 313 | 20241202 | 151200 | 2076163710 | 3790 | 3780 | 3790 | 3780 | 1776 |
| 314 | 20241202 | 151100 | 2069443095 | 3785 | 3775 | 3785 | 3775 | 1854 |
| 315 | 20241202 | 151000 | 2062438620 | 3780 | 3775 | 3780 | 3775 | 2637 |
| 316 | 20241202 | 150900 | 2052470770 | 3775 | 3770 | 3780 | 3770 | 1045 |
| 317 | 20241202 | 150800 | 2048528455 | 3775 | 3775 | 3775 | 3765 | 1943 |
| 318 | 20241202 | 150700 | 2041201750 | 3775 | 3770 | 3775 | 3770 | 495 |
| 319 | 20241202 | 150600 | 2039334880 | 3765 | 3775 | 3780 | 3765 | 1189 |
| 320 | 20241202 | 150500 | 2034851005 | 3780 | 3770 | 3780 | 3770 | 413 |
| 321 | 20241202 | 150400 | 2033290875 | 3780 | 3775 | 3780 | 3770 | 1039 |
| 322 | 20241202 | 150300 | 2029369245 | 3770 | 3780 | 3785 | 3770 | 467 |
| 323 | 20241202 | 150200 | 2027603195 | 3780 | 3780 | 3785 | 3780 | 558 |
| 324 | 20241202 | 150100 | 2025492480 | 3780 | 3770 | 3785 | 3770 | 634 |
| 325 | 20241202 | 150000 | 2023096840 | 3785 | 3770 | 3785 | 3770 | 760 |
| 326 | 20241202 | 145900 | 2020228610 | 3765 | 3770 | 3785 | 3765 | 1059 |
| 327 | 20241202 | 145800 | 2016234520 | 3770 | 3765 | 3775 | 3760 | 2249 |
| 328 | 20241202 | 145700 | 2007769885 | 3760 | 3765 | 3775 | 3760 | 2097 |
| 329 | 20241202 | 145600 | 1999877015 | 3765 | 3770 | 3770 | 3760 | 1311 |
| 330 | 20241202 | 145500 | 1994938320 | 3770 | 3785 | 3795 | 3770 | 15252 |
| 331 | 20241202 | 145400 | 1937418330 | 3785 | 3775 | 3785 | 3775 | 805 |
| 332 | 20241202 | 145300 | 1934371710 | 3775 | 3780 | 3785 | 3770 | 710 |
| 333 | 20241202 | 145200 | 1931688975 | 3785 | 3780 | 3785 | 3780 | 853 |
| 334 | 20241202 | 145100 | 1928463495 | 3780 | 3780 | 3785 | 3780 | 1383 |
| 335 | 20241202 | 145000 | 1923235140 | 3780 | 3780 | 3785 | 3775 | 3347 |
| 336 | 20241202 | 144900 | 1910596905 | 3780 | 3775 | 3780 | 3775 | 802 |
| 337 | 20241202 | 144800 | 1907568565 | 3775 | 3775 | 3775 | 3770 | 1391 |
| 338 | 20241202 | 144700 | 1902320040 | 3770 | 3780 | 3780 | 3760 | 1309 |
| 339 | 20241202 | 144600 | 1897393935 | 3760 | 3790 | 3790 | 3750 | 11532 |
| 340 | 20241202 | 144500 | 1853973950 | 3790 | 3790 | 3795 | 3785 | 675 |
| 341 | 20241202 | 144400 | 1851415935 | 3785 | 3795 | 3795 | 3785 | 1170 |
| 342 | 20241202 | 144300 | 1846982295 | 3795 | 3795 | 3800 | 3795 | 490 |
| 343 | 20241202 | 144200 | 1845122065 | 3790 | 3790 | 3795 | 3785 | 777 |
| 344 | 20241202 | 144100 | 1842176655 | 3790 | 3785 | 3795 | 3785 | 713 |
| 345 | 20241202 | 144000 | 1839476060 | 3785 | 3780 | 3790 | 3780 | 932 |
| 346 | 20241202 | 143900 | 1835946520 | 3780 | 3780 | 3780 | 3775 | 1716 |
| 347 | 20241202 | 143800 | 1829460045 | 3775 | 3765 | 3775 | 3760 | 6739 |
| 348 | 20241202 | 143700 | 1804107480 | 3765 | 3790 | 3800 | 3765 | 10100 |
| 349 | 20241202 | 143600 | 1766016300 | 3790 | 3790 | 3800 | 3790 | 990 |
| 350 | 20241202 | 143500 | 1762260725 | 3790 | 3785 | 3795 | 3785 | 2603 |
| 351 | 20241202 | 143400 | 1752403860 | 3785 | 3790 | 3800 | 3785 | 1041 |
| 352 | 20241202 | 143300 | 1748457230 | 3795 | 3790 | 3800 | 3790 | 702 |
| 353 | 20241202 | 143200 | 1745794745 | 3790 | 3790 | 3800 | 3790 | 661 |
| 354 | 20241202 | 143100 | 1743287490 | 3790 | 3785 | 3800 | 3775 | 1937 |
| 355 | 20241202 | 143000 | 1735957560 | 3790 | 3790 | 3805 | 3790 | 1894 |
| 356 | 20241202 | 142900 | 1728775240 | 3790 | 3795 | 3795 | 3790 | 812 |
| 357 | 20241202 | 142800 | 1725694575 | 3790 | 3790 | 3795 | 3790 | 535 |
| 358 | 20241202 | 142700 | 1723665890 | 3790 | 3795 | 3795 | 3790 | 1097 |
| 359 | 20241202 | 142600 | 1719503745 | 3795 | 3795 | 3795 | 3795 | 441 |
| 360 | 20241202 | 142500 | 1717830150 | 3795 | 3795 | 3795 | 3785 | 864 |
| 361 | 20241202 | 142400 | 1714553470 | 3805 | 3810 | 3810 | 3800 | 510 |
| 362 | 20241202 | 142300 | 1712613940 | 3805 | 3790 | 3805 | 3790 | 739 |
| 363 | 20241202 | 142200 | 1709806150 | 3790 | 3800 | 3805 | 3785 | 771 |
| 364 | 20241202 | 142100 | 1706877795 | 3800 | 3780 | 3800 | 3775 | 1147 |
| 365 | 20241202 | 142000 | 1702538535 | 3780 | 3770 | 3780 | 3770 | 435 |
| 366 | 20241202 | 141900 | 1700894250 | 3775 | 3800 | 3805 | 3760 | 5477 |
| 367 | 20241202 | 141800 | 1680195085 | 3805 | 3800 | 3805 | 3795 | 936 |
| 368 | 20241202 | 141700 | 1676639220 | 3800 | 3810 | 3810 | 3800 | 779 |
| 369 | 20241202 | 141600 | 1673673205 | 3810 | 3800 | 3810 | 3800 | 538 |
| 370 | 20241202 | 141500 | 1671626125 | 3800 | 3800 | 3805 | 3800 | 632 |
| 371 | 20241202 | 141400 | 1669222910 | 3800 | 3800 | 3805 | 3795 | 607 |
| 372 | 20241202 | 141300 | 1666916270 | 3810 | 3795 | 3810 | 3790 | 628 |
| 373 | 20241202 | 141200 | 1664530305 | 3790 | 3790 | 3805 | 3790 | 570 |
| 374 | 20241202 | 141100 | 1662365135 | 3790 | 3790 | 3800 | 3790 | 1048 |
| 375 | 20241202 | 141000 | 1658388300 | 3790 | 3795 | 3795 | 3780 | 1927 |
| 376 | 20241202 | 140900 | 1651092440 | 3800 | 3800 | 3805 | 3800 | 802 |
| 377 | 20241202 | 140800 | 1648043785 | 3800 | 3795 | 3800 | 3795 | 445 |
| 378 | 20241202 | 140700 | 1646352795 | 3800 | 3800 | 3805 | 3800 | 772 |
| 379 | 20241202 | 140600 | 1643418770 | 3800 | 3785 | 3800 | 3785 | 478 |
| 380 | 20241202 | 140500 | 1641605725 | 3785 | 3785 | 3785 | 3785 | 635 |
| 381 | 20241202 | 140400 | 1639202250 | 3785 | 3785 | 3785 | 3785 | 656 |
| 382 | 20241202 | 140300 | 1636719290 | 3780 | 3775 | 3785 | 3775 | 567 |
| 383 | 20241202 | 140200 | 1634574680 | 3765 | 3805 | 3805 | 3765 | 8510 |
| 384 | 20241202 | 140100 | 1602469550 | 3805 | 3805 | 3810 | 3800 | 538 |
| 385 | 20241202 | 140000 | 1600421785 | 3805 | 3805 | 3810 | 3805 | 628 |
| 386 | 20241202 | 135900 | 1598031815 | 3810 | 3805 | 3815 | 3805 | 861 |
| 387 | 20241202 | 135800 | 1594753830 | 3805 | 3810 | 3815 | 3800 | 844 |
| 388 | 20241202 | 135700 | 1591539670 | 3810 | 3810 | 3815 | 3810 | 584 |
| 389 | 20241202 | 135600 | 1589313970 | 3810 | 3805 | 3810 | 3805 | 543 |
| 390 | 20241202 | 135500 | 1587247180 | 3805 | 3805 | 3805 | 3800 | 685 |
| 391 | 20241202 | 135400 | 1584640785 | 3800 | 3805 | 3805 | 3800 | 693 |
| 392 | 20241202 | 135300 | 1582004010 | 3805 | 3805 | 3805 | 3805 | 352 |
| 393 | 20241202 | 135200 | 1580664650 | 3805 | 3815 | 3815 | 3800 | 1424 |
| 394 | 20241202 | 135100 | 1575246965 | 3815 | 3815 | 3815 | 3815 | 537 |
| 395 | 20241202 | 135000 | 1573198310 | 3815 | 3805 | 3815 | 3805 | 919 |
| 396 | 20241202 | 134900 | 1569696575 | 3805 | 3805 | 3810 | 3805 | 369 |
| 397 | 20241202 | 134800 | 1568292225 | 3805 | 3805 | 3805 | 3805 | 614 |
| 398 | 20241202 | 134700 | 1565955955 | 3810 | 3810 | 3820 | 3805 | 873 |
| 399 | 20241202 | 134600 | 1562630275 | 3815 | 3810 | 3815 | 3810 | 991 |
| 400 | 20241202 | 134500 | 1558853380 | 3810 | 3805 | 3810 | 3805 | 416 |
| 401 | 20241202 | 134400 | 1557268435 | 3810 | 3810 | 3810 | 3800 | 782 |
| 402 | 20241202 | 134300 | 1554292340 | 3810 | 3815 | 3815 | 3805 | 593 |
| 403 | 20241202 | 134200 | 1552033810 | 3815 | 3805 | 3815 | 3805 | 872 |
| 404 | 20241202 | 134100 | 1548709025 | 3805 | 3815 | 3815 | 3805 | 737 |
| 405 | 20241202 | 134000 | 1545901290 | 3815 | 3805 | 3815 | 3805 | 796 |
| 406 | 20241202 | 133900 | 1542870520 | 3805 | 3805 | 3805 | 3805 | 1189 |
| 407 | 20241202 | 133800 | 1538346375 | 3810 | 3805 | 3810 | 3805 | 787 |
| 408 | 20241202 | 133700 | 1535351285 | 3805 | 3805 | 3805 | 3805 | 527 |
| 409 | 20241202 | 133600 | 1533346050 | 3805 | 3785 | 3805 | 3785 | 497 |
| 410 | 20241202 | 133500 | 1531457930 | 3780 | 3800 | 3805 | 3780 | 948 |
| 411 | 20241202 | 133400 | 1527860950 | 3800 | 3785 | 3800 | 3785 | 821 |
| 412 | 20241202 | 133300 | 1524748570 | 3780 | 3775 | 3785 | 3775 | 547 |
| 413 | 20241202 | 133200 | 1522682215 | 3770 | 3800 | 3805 | 3770 | 4474 |
| 414 | 20241202 | 133100 | 1505752750 | 3805 | 3800 | 3805 | 3800 | 391 |
| 415 | 20241202 | 133000 | 1504266915 | 3800 | 3790 | 3800 | 3790 | 704 |
| 416 | 20241202 | 132900 | 1501595070 | 3790 | 3805 | 3805 | 3780 | 4479 |
| 417 | 20241202 | 132800 | 1484638400 | 3800 | 3810 | 3815 | 3800 | 966 |
| 418 | 20241202 | 132700 | 1480960245 | 3815 | 3795 | 3815 | 3795 | 553 |
| 419 | 20241202 | 132600 | 1478854470 | 3790 | 3780 | 3790 | 3770 | 1744 |
| 420 | 20241202 | 132500 | 1472267845 | 3775 | 3795 | 3800 | 3770 | 1707 |
| 421 | 20241202 | 132400 | 1465800645 | 3795 | 3805 | 3810 | 3795 | 772 |
| 422 | 20241202 | 132300 | 1462865350 | 3810 | 3805 | 3815 | 3805 | 1012 |
| 423 | 20241202 | 132200 | 1459012685 | 3805 | 3810 | 3815 | 3805 | 493 |
| 424 | 20241202 | 132100 | 1457135095 | 3815 | 3825 | 3830 | 3815 | 974 |
| 425 | 20241202 | 132000 | 1453410925 | 3825 | 3825 | 3825 | 3825 | 641 |
| 426 | 20241202 | 131900 | 1450959100 | 3820 | 3810 | 3820 | 3810 | 547 |
| 427 | 20241202 | 131800 | 1448870515 | 3815 | 3825 | 3825 | 3810 | 726 |
| 428 | 20241202 | 131700 | 1446097210 | 3825 | 3820 | 3825 | 3820 | 644 |
| 429 | 20241202 | 131600 | 1443635455 | 3820 | 3815 | 3820 | 3815 | 556 |
| 430 | 20241202 | 131500 | 1441512055 | 3820 | 3825 | 3825 | 3815 | 599 |
| 431 | 20241202 | 131400 | 1439221610 | 3820 | 3815 | 3820 | 3815 | 567 |
| 432 | 20241202 | 131300 | 1437056495 | 3815 | 3810 | 3815 | 3805 | 633 |
| 433 | 20241202 | 131200 | 1434643370 | 3810 | 3805 | 3810 | 3805 | 495 |
| 434 | 20241202 | 131100 | 1432758440 | 3805 | 3810 | 3810 | 3800 | 631 |
| 435 | 20241202 | 131000 | 1430356260 | 3810 | 3800 | 3810 | 3800 | 682 |
| 436 | 20241202 | 130900 | 1427760920 | 3800 | 3800 | 3800 | 3795 | 2064 |
| 437 | 20241202 | 130800 | 1419925225 | 3800 | 3800 | 3800 | 3800 | 587 |
| 438 | 20241202 | 130700 | 1417694625 | 3805 | 3800 | 3810 | 3795 | 1515 |
| 439 | 20241202 | 130600 | 1411938615 | 3800 | 3795 | 3800 | 3795 | 349 |
| 440 | 20241202 | 130500 | 1410612425 | 3800 | 3775 | 3800 | 3775 | 4078 |
| 441 | 20241202 | 130400 | 1395150080 | 3780 | 3760 | 3790 | 3760 | 4015 |
| 442 | 20241202 | 130300 | 1379991005 | 3760 | 3755 | 3760 | 3755 | 904 |
| 443 | 20241202 | 130200 | 1376594470 | 3755 | 3750 | 3755 | 3745 | 1978 |
| 444 | 20241202 | 130100 | 1369170830 | 3745 | 3755 | 3755 | 3740 | 4033 |
| 445 | 20241202 | 130000 | 1354053330 | 3750 | 3755 | 3755 | 3750 | 3464 |
| 446 | 20241202 | 125900 | 1341056015 | 3755 | 3760 | 3760 | 3755 | 1398 |
| 447 | 20241202 | 125800 | 1335806035 | 3760 | 3760 | 3760 | 3760 | 332 |
| 448 | 20241202 | 125700 | 1334557715 | 3760 | 3760 | 3760 | 3760 | 234 |
| 449 | 20241202 | 125600 | 1333677875 | 3765 | 3765 | 3765 | 3760 | 224 |
| 450 | 20241202 | 125500 | 1332834715 | 3765 | 3755 | 3765 | 3755 | 113 |
| 451 | 20241202 | 125400 | 1332409675 | 3755 | 3775 | 3775 | 3755 | 8305 |
| 452 | 20241202 | 125300 | 1301179060 | 3775 | 3780 | 3780 | 3775 | 154 |
| 453 | 20241202 | 125200 | 1300597140 | 3780 | 3780 | 3780 | 3780 | 96 |
| 454 | 20241202 | 125100 | 1300234260 | 3775 | 3785 | 3785 | 3775 | 241 |
| 455 | 20241202 | 125000 | 1299324125 | 3780 | 3780 | 3780 | 3775 | 194 |
| 456 | 20241202 | 124900 | 1298591005 | 3780 | 3780 | 3780 | 3780 | 31 |
| 457 | 20241202 | 124800 | 1298473825 | 3780 | 3780 | 3785 | 3775 | 384 |
| 458 | 20241202 | 124700 | 1297022105 | 3780 | 3780 | 3780 | 3780 | 122 |
| 459 | 20241202 | 124600 | 1296560945 | 3780 | 3775 | 3780 | 3775 | 157 |
| 460 | 20241202 | 124500 | 1295968265 | 3775 | 3775 | 3780 | 3770 | 137 |
| 461 | 20241202 | 124400 | 1295450980 | 3780 | 3785 | 3785 | 3780 | 310 |
| 462 | 20241202 | 124300 | 1294278610 | 3780 | 3780 | 3785 | 3780 | 262 |
| 463 | 20241202 | 124200 | 1293287670 | 3780 | 3785 | 3785 | 3780 | 69 |
| 464 | 20241202 | 124100 | 1293026705 | 3785 | 3785 | 3785 | 3780 | 242 |
| 465 | 20241202 | 124000 | 1292110795 | 3780 | 3785 | 3785 | 3780 | 2027 |
| 466 | 20241202 | 123900 | 1284438795 | 3780 | 3780 | 3780 | 3780 | 41 |
| 467 | 20241202 | 123800 | 1284283815 | 3780 | 3770 | 3780 | 3770 | 1166 |
| 468 | 20241202 | 123700 | 1279882165 | 3765 | 3780 | 3780 | 3760 | 8701 |
| 469 | 20241202 | 123600 | 1247077005 | 3785 | 3780 | 3785 | 3780 | 115 |
| 470 | 20241202 | 123500 | 1246641735 | 3780 | 3785 | 3785 | 3780 | 252 |
| 471 | 20241202 | 123400 | 1245688255 | 3785 | 3785 | 3785 | 3780 | 216 |
| 472 | 20241202 | 123300 | 1244870895 | 3785 | 3785 | 3785 | 3785 | 1864 |
| 473 | 20241202 | 123200 | 1237815655 | 3780 | 3785 | 3785 | 3780 | 154 |
| 474 | 20241202 | 123100 | 1237232960 | 3780 | 3780 | 3785 | 3780 | 83 |
| 475 | 20241202 | 123000 | 1236919055 | 3785 | 3785 | 3785 | 3785 | 301 |
| 476 | 20241202 | 122900 | 1235779770 | 3780 | 3780 | 3780 | 3780 | 39 |
| 477 | 20241202 | 122800 | 1235632350 | 3785 | 3785 | 3785 | 3785 | 93 |
| 478 | 20241202 | 122700 | 1235280345 | 3785 | 3780 | 3785 | 3780 | 183 |
| 479 | 20241202 | 122600 | 1234588050 | 3785 | 3780 | 3785 | 3780 | 249 |
| 480 | 20241202 | 122500 | 1233645780 | 3785 | 3785 | 3785 | 3785 | 111 |
| 481 | 20241202 | 122400 | 1233225645 | 3785 | 3785 | 3785 | 3780 | 90 |
| 482 | 20241202 | 122300 | 1232885195 | 3785 | 3785 | 3785 | 3785 | 197 |
| 483 | 20241202 | 122200 | 1232139550 | 3780 | 3785 | 3785 | 3780 | 66 |
| 484 | 20241202 | 122100 | 1231889935 | 3780 | 3780 | 3785 | 3780 | 2937 |
| 485 | 20241202 | 122000 | 1220773600 | 3780 | 3780 | 3780 | 3780 | 29 |
| 486 | 20241202 | 121900 | 1220663980 | 3780 | 3780 | 3780 | 3775 | 309 |
| 487 | 20241202 | 121800 | 1219496155 | 3780 | 3775 | 3780 | 3775 | 140 |
| 488 | 20241202 | 121700 | 1218967155 | 3780 | 3780 | 3780 | 3780 | 88 |
| 489 | 20241202 | 121600 | 1218634515 | 3780 | 3780 | 3780 | 3775 | 233 |
| 490 | 20241202 | 121500 | 1217753970 | 3780 | 3780 | 3780 | 3780 | 28 |
| 491 | 20241202 | 121400 | 1217648130 | 3775 | 3780 | 3780 | 3775 | 200 |
| 492 | 20241202 | 121300 | 1216892330 | 3780 | 3785 | 3785 | 3780 | 287 |
| 493 | 20241202 | 121200 | 1215806875 | 3785 | 3785 | 3785 | 3785 | 94 |
| 494 | 20241202 | 121100 | 1215451085 | 3785 | 3785 | 3785 | 3780 | 185 |
| 495 | 20241202 | 121000 | 1214751060 | 3785 | 3780 | 3785 | 3780 | 102 |
| 496 | 20241202 | 120900 | 1214365190 | 3785 | 3785 | 3785 | 3785 | 163 |
| 497 | 20241202 | 120800 | 1213748235 | 3775 | 3775 | 3775 | 3775 | 249 |
| 498 | 20241202 | 120700 | 1212808260 | 3775 | 3775 | 3775 | 3775 | 588 |
| 499 | 20241202 | 120600 | 1210588560 | 3770 | 3765 | 3775 | 3765 | 11562 |
| 500 | 20241202 | 120500 | 1167009875 | 3770 | 3775 | 3775 | 3770 | 4490 |
| 501 | 20241202 | 120400 | 1150082210 | 3775 | 3770 | 3780 | 3770 | 1351 |
| 502 | 20241202 | 120300 | 1144986700 | 3775 | 3780 | 3780 | 3775 | 131 |
| 503 | 20241202 | 120200 | 1144491575 | 3775 | 3770 | 3775 | 3770 | 222 |
| 504 | 20241202 | 120100 | 1143653725 | 3775 | 3780 | 3780 | 3775 | 917 |
| 505 | 20241202 | 120000 | 1140191885 | 3775 | 3785 | 3785 | 3775 | 1001 |
| 506 | 20241202 | 115900 | 1136411635 | 3785 | 3785 | 3785 | 3780 | 198 |
| 507 | 20241202 | 115800 | 1135662305 | 3780 | 3785 | 3785 | 3780 | 304 |
| 508 | 20241202 | 115700 | 1134511865 | 3780 | 3780 | 3780 | 3780 | 41 |
| 509 | 20241202 | 115600 | 1134356885 | 3785 | 3785 | 3785 | 3785 | 118 |
| 510 | 20241202 | 115500 | 1133910255 | 3785 | 3785 | 3785 | 3780 | 190 |
| 511 | 20241202 | 115400 | 1133191305 | 3775 | 3785 | 3785 | 3775 | 563 |
| 512 | 20241202 | 115300 | 1131065650 | 3790 | 3790 | 3790 | 3790 | 154 |
| 513 | 20241202 | 115200 | 1130481990 | 3790 | 3790 | 3790 | 3780 | 869 |
| 514 | 20241202 | 115100 | 1127193845 | 3790 | 3790 | 3790 | 3790 | 163 |
| 515 | 20241202 | 115000 | 1126576075 | 3785 | 3790 | 3790 | 3785 | 134 |
| 516 | 20241202 | 114900 | 1126068420 | 3790 | 3790 | 3790 | 3785 | 163 |
| 517 | 20241202 | 114800 | 1125450845 | 3790 | 3790 | 3790 | 3790 | 173 |
| 518 | 20241202 | 114700 | 1124795175 | 3785 | 3785 | 3785 | 3785 | 40 |
| 519 | 20241202 | 114600 | 1124643775 | 3790 | 3785 | 3790 | 3785 | 190 |
| 520 | 20241202 | 114500 | 1123924120 | 3785 | 3790 | 3790 | 3785 | 375 |
| 521 | 20241202 | 114400 | 1122504590 | 3790 | 3795 | 3795 | 3790 | 355 |
| 522 | 20241202 | 114300 | 1121158745 | 3795 | 3795 | 3795 | 3795 | 27 |
| 523 | 20241202 | 114200 | 1121056280 | 3790 | 3795 | 3795 | 3790 | 212 |
| 524 | 20241202 | 114100 | 1120251935 | 3785 | 3785 | 3785 | 3785 | 40 |
| 525 | 20241202 | 114000 | 1120100535 | 3795 | 3790 | 3795 | 3790 | 117 |
| 526 | 20241202 | 113900 | 1119656785 | 3785 | 3785 | 3790 | 3780 | 443 |
| 527 | 20241202 | 113800 | 1117980725 | 3790 | 3790 | 3790 | 3790 | 0 |
| 528 | 20241202 | 113700 | 1117980725 | 3790 | 3785 | 3790 | 3765 | 8905 |
| 529 | 20241202 | 113600 | 1084366100 | 3785 | 3800 | 3800 | 3780 | 6303 |
| 530 | 20241202 | 113500 | 1060510475 | 3800 | 3825 | 3825 | 3795 | 12220 |
| 531 | 20241202 | 113400 | 1013964950 | 3820 | 3820 | 3820 | 3820 | 5141 |
| 532 | 20241202 | 113300 | 994326330 | 3825 | 3820 | 3825 | 3820 | 72 |
| 533 | 20241202 | 113200 | 994051125 | 3825 | 3820 | 3825 | 3820 | 277 |
| 534 | 20241202 | 113100 | 992992600 | 3820 | 3825 | 3825 | 3820 | 73 |
| 535 | 20241202 | 113000 | 992713575 | 3820 | 3820 | 3820 | 3820 | 94 |
| 536 | 20241202 | 112900 | 992354495 | 3815 | 3820 | 3820 | 3815 | 154 |
| 537 | 20241202 | 112800 | 991766410 | 3820 | 3825 | 3825 | 3820 | 134 |
| 538 | 20241202 | 112700 | 991254015 | 3815 | 3815 | 3815 | 3815 | 0 |
| 539 | 20241202 | 112600 | 991254015 | 3815 | 3825 | 3825 | 3815 | 235 |
| 540 | 20241202 | 112500 | 990355530 | 3825 | 3815 | 3825 | 3815 | 153 |
| 541 | 20241202 | 112400 | 989770860 | 3820 | 3820 | 3820 | 3820 | 89 |
| 542 | 20241202 | 112300 | 989430880 | 3820 | 3815 | 3820 | 3815 | 152 |
| 543 | 20241202 | 112200 | 988850435 | 3820 | 3820 | 3820 | 3820 | 118 |
| 544 | 20241202 | 112100 | 988399675 | 3815 | 3825 | 3825 | 3815 | 149 |
| 545 | 20241202 | 112000 | 987830280 | 3820 | 3815 | 3820 | 3815 | 191 |
| 546 | 20241202 | 111900 | 987100855 | 3820 | 3820 | 3820 | 3820 | 194 |
| 547 | 20241202 | 111800 | 986359775 | 3815 | 3815 | 3815 | 3815 | 1029 |
| 548 | 20241202 | 111700 | 982434140 | 3815 | 3810 | 3815 | 3810 | 1066 |
| 549 | 20241202 | 111600 | 978367550 | 3810 | 3820 | 3820 | 3810 | 957 |
| 550 | 20241202 | 111500 | 974715435 | 3825 | 3825 | 3825 | 3820 | 223 |
| 551 | 20241202 | 111400 | 973862655 | 3825 | 3820 | 3825 | 3820 | 119 |
| 552 | 20241202 | 111300 | 973407545 | 3820 | 3825 | 3825 | 3820 | 122 |
| 553 | 20241202 | 111200 | 972941030 | 3825 | 3820 | 3825 | 3815 | 312 |
| 554 | 20241202 | 111100 | 971748435 | 3815 | 3815 | 3815 | 3815 | 2158 |
| 555 | 20241202 | 111000 | 963515665 | 3810 | 3815 | 3815 | 3810 | 71 |
| 556 | 20241202 | 110900 | 963245000 | 3815 | 3815 | 3815 | 3815 | 258 |
| 557 | 20241202 | 110800 | 962260730 | 3815 | 3825 | 3825 | 3815 | 4992 |
| 558 | 20241202 | 110700 | 943191320 | 3825 | 3835 | 3835 | 3825 | 3413 |
| 559 | 20241202 | 110600 | 930134510 | 3835 | 3835 | 3835 | 3835 | 88 |
| 560 | 20241202 | 110500 | 929797030 | 3840 | 3840 | 3840 | 3830 | 199 |
| 561 | 20241202 | 110400 | 929033260 | 3835 | 3840 | 3840 | 3830 | 73 |
| 562 | 20241202 | 110300 | 928753500 | 3835 | 3835 | 3835 | 3835 | 162 |
| 563 | 20241202 | 110200 | 928132230 | 3840 | 3845 | 3845 | 3835 | 1120 |
| 564 | 20241202 | 110100 | 923834950 | 3840 | 3840 | 3840 | 3840 | 3 |
| 565 | 20241202 | 110000 | 923823430 | 3835 | 3840 | 3840 | 3835 | 237 |
| 566 | 20241202 | 105900 | 922913550 | 3840 | 3840 | 3840 | 3835 | 309 |
| 567 | 20241202 | 105800 | 921727185 | 3840 | 3840 | 3840 | 3840 | 208 |
| 568 | 20241202 | 105700 | 920928465 | 3830 | 3840 | 3840 | 3830 | 315 |
| 569 | 20241202 | 105600 | 919720265 | 3835 | 3830 | 3835 | 3825 | 10147 |
| 570 | 20241202 | 105500 | 880852790 | 3830 | 3830 | 3830 | 3830 | 329 |
| 571 | 20241202 | 105400 | 879592720 | 3830 | 3830 | 3830 | 3825 | 103 |
| 572 | 20241202 | 105300 | 879198435 | 3830 | 3830 | 3830 | 3825 | 383 |
| 573 | 20241202 | 105200 | 877731675 | 3825 | 3830 | 3830 | 3825 | 222 |
| 574 | 20241202 | 105100 | 876881610 | 3825 | 3825 | 3825 | 3825 | 896 |
| 575 | 20241202 | 105000 | 873454410 | 3830 | 3825 | 3830 | 3825 | 444 |
| 576 | 20241202 | 104900 | 871755980 | 3820 | 3825 | 3825 | 3820 | 243 |
| 577 | 20241202 | 104800 | 870826700 | 3825 | 3820 | 3825 | 3820 | 3479 |
| 578 | 20241202 | 104700 | 857534935 | 3825 | 3825 | 3825 | 3825 | 1155 |
| 579 | 20241202 | 104600 | 853117060 | 3825 | 3825 | 3825 | 3820 | 301 |
| 580 | 20241202 | 104500 | 851965930 | 3825 | 3825 | 3825 | 3820 | 3447 |
| 581 | 20241202 | 104400 | 838797155 | 3820 | 3825 | 3825 | 3820 | 251 |
| 582 | 20241202 | 104300 | 837837280 | 3825 | 3820 | 3825 | 3820 | 171 |
| 583 | 20241202 | 104200 | 837183470 | 3825 | 3825 | 3825 | 3825 | 316 |
| 584 | 20241202 | 104100 | 835974770 | 3825 | 3825 | 3825 | 3820 | 191 |
| 585 | 20241202 | 104000 | 835244395 | 3815 | 3820 | 3825 | 3815 | 1665 |
| 586 | 20241202 | 103900 | 828890615 | 3820 | 3825 | 3825 | 3820 | 459 |
| 587 | 20241202 | 103800 | 827136320 | 3825 | 3825 | 3825 | 3820 | 286 |
| 588 | 20241202 | 103700 | 826042565 | 3825 | 3825 | 3830 | 3825 | 256 |
| 589 | 20241202 | 103600 | 825062850 | 3825 | 3835 | 3835 | 3820 | 346 |
| 590 | 20241202 | 103500 | 823738770 | 3825 | 3830 | 3835 | 3825 | 496 |
| 591 | 20241202 | 103400 | 821839205 | 3830 | 3825 | 3830 | 3825 | 284 |
| 592 | 20241202 | 103300 | 820751805 | 3825 | 3830 | 3830 | 3825 | 356 |
| 593 | 20241202 | 103200 | 819389115 | 3830 | 3830 | 3830 | 3830 | 267 |
| 594 | 20241202 | 103100 | 818366505 | 3825 | 3830 | 3830 | 3825 | 198 |
| 595 | 20241202 | 103000 | 817608360 | 3830 | 3830 | 3830 | 3825 | 306 |
| 596 | 20241202 | 102900 | 816436580 | 3830 | 3830 | 3830 | 3830 | 129 |
| 597 | 20241202 | 102800 | 815942510 | 3830 | 3835 | 3840 | 3820 | 961 |
| 598 | 20241202 | 102700 | 812263140 | 3835 | 3835 | 3835 | 3830 | 1028 |
| 599 | 20241202 | 102600 | 808321075 | 3835 | 3835 | 3840 | 3835 | 132 |
| 600 | 20241202 | 102500 | 807814465 | 3830 | 3830 | 3840 | 3825 | 301 |
| 601 | 20241202 | 102400 | 806660915 | 3825 | 3830 | 3830 | 3820 | 684 |
| 602 | 20241202 | 102300 | 804047400 | 3830 | 3840 | 3840 | 3825 | 1382 |
| 603 | 20241202 | 102200 | 798752860 | 3840 | 3840 | 3845 | 3830 | 540 |
| 604 | 20241202 | 102100 | 796681565 | 3840 | 3840 | 3840 | 3840 | 146 |
| 605 | 20241202 | 102000 | 796120925 | 3840 | 3845 | 3845 | 3835 | 344 |
| 606 | 20241202 | 101900 | 794800030 | 3845 | 3840 | 3845 | 3835 | 177 |
| 607 | 20241202 | 101800 | 794119870 | 3835 | 3845 | 3845 | 3835 | 1419 |
| 608 | 20241202 | 101700 | 788674360 | 3840 | 3845 | 3845 | 3840 | 2922 |
| 609 | 20241202 | 101600 | 777452980 | 3845 | 3840 | 3845 | 3840 | 255 |
| 610 | 20241202 | 101500 | 776472585 | 3840 | 3845 | 3845 | 3840 | 172 |
| 611 | 20241202 | 101400 | 775811370 | 3845 | 3840 | 3845 | 3840 | 360 |
| 612 | 20241202 | 101300 | 774427970 | 3840 | 3845 | 3845 | 3840 | 146 |
| 613 | 20241202 | 101200 | 773867020 | 3845 | 3845 | 3845 | 3840 | 211 |
| 614 | 20241202 | 101100 | 773055920 | 3840 | 3840 | 3845 | 3840 | 581 |
| 615 | 20241202 | 101000 | 770824405 | 3845 | 3845 | 3845 | 3840 | 637 |
| 616 | 20241202 | 100900 | 768377640 | 3845 | 3845 | 3845 | 3840 | 316 |
| 617 | 20241202 | 100800 | 767162815 | 3845 | 3845 | 3845 | 3845 | 185 |
| 618 | 20241202 | 100700 | 766451490 | 3845 | 3845 | 3850 | 3840 | 366 |
| 619 | 20241202 | 100600 | 765044295 | 3850 | 3840 | 3850 | 3840 | 131 |
| 620 | 20241202 | 100500 | 764540645 | 3845 | 3845 | 3845 | 3840 | 339 |
| 621 | 20241202 | 100400 | 763237270 | 3845 | 3850 | 3850 | 3845 | 264 |
| 622 | 20241202 | 100300 | 762221900 | 3850 | 3850 | 3850 | 3845 | 413 |
| 623 | 20241202 | 100200 | 760632880 | 3845 | 3850 | 3850 | 3845 | 507 |
| 624 | 20241202 | 100100 | 758682125 | 3850 | 3845 | 3850 | 3845 | 220 |
| 625 | 20241202 | 100000 | 757835325 | 3850 | 3850 | 3850 | 3850 | 354 |
| 626 | 20241202 | 095900 | 756472425 | 3845 | 3850 | 3850 | 3845 | 1097 |
| 627 | 20241202 | 095800 | 752254175 | 3850 | 3855 | 3855 | 3850 | 445 |
| 628 | 20241202 | 095700 | 750539885 | 3855 | 3850 | 3855 | 3850 | 91 |
| 629 | 20241202 | 095600 | 750189530 | 3850 | 3855 | 3855 | 3850 | 338 |
| 630 | 20241202 | 095500 | 748887220 | 3855 | 3850 | 3855 | 3850 | 348 |
| 631 | 20241202 | 095400 | 747546355 | 3850 | 3855 | 3855 | 3850 | 833 |
| 632 | 20241202 | 095300 | 744335170 | 3855 | 3855 | 3855 | 3850 | 219 |
| 633 | 20241202 | 095200 | 743491125 | 3855 | 3855 | 3855 | 3855 | 129 |
| 634 | 20241202 | 095100 | 742993830 | 3855 | 3850 | 3855 | 3850 | 376 |
| 635 | 20241202 | 095000 | 741545445 | 3850 | 3850 | 3855 | 3850 | 247 |
| 636 | 20241202 | 094900 | 740594330 | 3855 | 3850 | 3855 | 3850 | 729 |
| 637 | 20241202 | 094800 | 737787395 | 3850 | 3855 | 3855 | 3850 | 1963 |
| 638 | 20241202 | 094700 | 730228530 | 3850 | 3850 | 3850 | 3850 | 1062 |
| 639 | 20241202 | 094600 | 726139830 | 3845 | 3840 | 3850 | 3840 | 269 |
| 640 | 20241202 | 094500 | 725105650 | 3840 | 3845 | 3850 | 3840 | 1755 |
| 641 | 20241202 | 094400 | 718358460 | 3845 | 3815 | 3845 | 3815 | 16635 |
| 642 | 20241202 | 094300 | 654649430 | 3815 | 3815 | 3815 | 3815 | 465 |
| 643 | 20241202 | 094200 | 652875455 | 3815 | 3820 | 3820 | 3815 | 782 |
| 644 | 20241202 | 094100 | 649891565 | 3820 | 3820 | 3825 | 3820 | 246 |
| 645 | 20241202 | 094000 | 648951655 | 3820 | 3835 | 3835 | 3815 | 3806 |
| 646 | 20241202 | 093900 | 634407990 | 3830 | 3830 | 3830 | 3830 | 156 |
| 647 | 20241202 | 093800 | 633810510 | 3830 | 3835 | 3835 | 3830 | 1245 |
| 648 | 20241202 | 093700 | 629040940 | 3830 | 3830 | 3835 | 3830 | 169 |
| 649 | 20241202 | 093600 | 628393165 | 3835 | 3830 | 3835 | 3830 | 1129 |
| 650 | 20241202 | 093500 | 624068460 | 3830 | 3825 | 3835 | 3825 | 225 |
| 651 | 20241202 | 093400 | 623207070 | 3820 | 3805 | 3820 | 3805 | 5928 |
| 652 | 20241202 | 093300 | 600567320 | 3810 | 3815 | 3815 | 3810 | 756 |
| 653 | 20241202 | 093200 | 597685885 | 3820 | 3825 | 3825 | 3820 | 357 |
| 654 | 20241202 | 093100 | 596321805 | 3820 | 3820 | 3820 | 3820 | 113 |
| 655 | 20241202 | 093000 | 595890145 | 3820 | 3820 | 3825 | 3820 | 381 |
| 656 | 20241202 | 092900 | 594433520 | 3815 | 3825 | 3845 | 3805 | 11744 |
| 657 | 20241202 | 092800 | 549538360 | 3825 | 3820 | 3825 | 3815 | 358 |
| 658 | 20241202 | 092700 | 548169925 | 3825 | 3825 | 3825 | 3820 | 275 |
| 659 | 20241202 | 092600 | 547118260 | 3830 | 3825 | 3840 | 3825 | 356 |
| 660 | 20241202 | 092500 | 545754795 | 3825 | 3805 | 3830 | 3805 | 605 |
| 661 | 20241202 | 092400 | 543441575 | 3800 | 3785 | 3800 | 3785 | 3586 |
| 662 | 20241202 | 092300 | 529815800 | 3785 | 3790 | 3800 | 3780 | 6297 |
| 663 | 20241202 | 092200 | 506003945 | 3785 | 3790 | 3795 | 3775 | 2370 |
| 664 | 20241202 | 092100 | 497028075 | 3815 | 3785 | 3815 | 3775 | 17316 |
| 665 | 20241202 | 092000 | 431233975 | 3780 | 3775 | 3780 | 3775 | 102 |
| 666 | 20241202 | 091900 | 430848920 | 3775 | 3780 | 3790 | 3760 | 21717 |
| 667 | 20241202 | 091800 | 348918985 | 3765 | 3780 | 3780 | 3765 | 3132 |
| 668 | 20241202 | 091700 | 337116945 | 3775 | 3780 | 3780 | 3775 | 1017 |
| 669 | 20241202 | 091600 | 333275410 | 3785 | 3800 | 3800 | 3785 | 2481 |
| 670 | 20241202 | 091500 | 323865700 | 3800 | 3795 | 3800 | 3795 | 154 |
| 671 | 20241202 | 091400 | 323281110 | 3795 | 3785 | 3795 | 3785 | 1265 |
| 672 | 20241202 | 091300 | 318486380 | 3790 | 3790 | 3795 | 3790 | 768 |
| 673 | 20241202 | 091200 | 315575340 | 3790 | 3810 | 3820 | 3790 | 7281 |
| 674 | 20241202 | 091100 | 287937905 | 3790 | 3785 | 3820 | 3785 | 34642 |
| 675 | 20241202 | 091000 | 156559630 | 3600 | 3600 | 3600 | 3600 | 0 |
| 676 | 20241202 | 090900 | 156559630 | 3600 | 3825 | 3825 | 3600 | 14226 |
| 677 | 20241202 | 090800 | 102885295 | 3830 | 3835 | 3835 | 3830 | 1221 |
| 678 | 20241202 | 090700 | 98208695 | 3835 | 3840 | 3840 | 3830 | 2172 |
| 679 | 20241202 | 090600 | 89879255 | 3840 | 3850 | 3850 | 3840 | 2723 |
| 680 | 20241202 | 090500 | 79415515 | 3850 | 3860 | 3860 | 3850 | 7614 |
| 681 | 20241202 | 090400 | 50041745 | 3880 | 3880 | 3880 | 3860 | 3730 |
| 682 | 20241202 | 090300 | 35635215 | 3880 | 3900 | 3900 | 3880 | 890 |
| 683 | 20241202 | 090200 | 32166015 | 3900 | 3900 | 3900 | 3900 | 2 |
| 684 | 20241202 | 090100 | 32158215 | 3900 | 3880 | 3900 | 3870 | 627 |
| 685 | 20241202 | 090000 | 29724825 | 3895 | 3900 | 3900 | 3860 | 7671 |