37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 204200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 3 | 20241202 | 204100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20241202 | 204000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20241202 | 203900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20241202 | 203800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20241202 | 203700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20241202 | 203600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20241202 | 203500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20241202 | 203400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20241202 | 203300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20241202 | 203200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20241202 | 203100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20241202 | 203000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20241202 | 202900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20241202 | 202800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20241202 | 202700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20241202 | 202600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20241202 | 202500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20241202 | 202400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20241202 | 202300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20241202 | 202200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20241202 | 202100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20241202 | 202000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20241202 | 201900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20241202 | 201800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20241202 | 201700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20241202 | 201600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20241202 | 201500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20241202 | 201400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20241202 | 201300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20241202 | 201200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 33 | 20241202 | 201100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20241202 | 201000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20241202 | 200900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20241202 | 200800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20241202 | 200700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20241202 | 200600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20241202 | 200500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20241202 | 200400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20241202 | 200300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20241202 | 200200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20241202 | 200100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20241202 | 200000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20241202 | 195900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20241202 | 195800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20241202 | 195700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20241202 | 195600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20241202 | 195500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20241202 | 195400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20241202 | 195300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20241202 | 195200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20241202 | 195100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20241202 | 195000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20241202 | 194900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20241202 | 194800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20241202 | 194700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20241202 | 194600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20241202 | 194500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20241202 | 194400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20241202 | 194300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20241202 | 194200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 63 | 20241202 | 194100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20241202 | 194000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20241202 | 193900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20241202 | 193800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20241202 | 193700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20241202 | 193600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20241202 | 193500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20241202 | 193400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20241202 | 193300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20241202 | 193200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20241202 | 193100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20241202 | 193000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20241202 | 192900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20241202 | 192800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20241202 | 192700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20241202 | 192600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20241202 | 192500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20241202 | 192400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20241202 | 192300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20241202 | 192200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20241202 | 192100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20241202 | 192000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20241202 | 191900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20241202 | 191800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20241202 | 191700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20241202 | 191600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20241202 | 191500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20241202 | 191400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20241202 | 191300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20241202 | 191200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 93 | 20241202 | 191100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20241202 | 191000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20241202 | 190900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20241202 | 190800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20241202 | 190700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20241202 | 190600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20241202 | 190500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20241202 | 190400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20241202 | 190300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20241202 | 190200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20241202 | 190100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20241202 | 190000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20241202 | 185900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20241202 | 185800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20241202 | 185700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20241202 | 185600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20241202 | 185500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20241202 | 185400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20241202 | 185300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20241202 | 185200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20241202 | 185100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20241202 | 185000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20241202 | 184900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20241202 | 184800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20241202 | 184700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20241202 | 184600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20241202 | 184500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20241202 | 184400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20241202 | 184300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20241202 | 184200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 123 | 20241202 | 184100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20241202 | 184000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20241202 | 183900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20241202 | 183800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20241202 | 183700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20241202 | 183600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20241202 | 183500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20241202 | 183400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20241202 | 183300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20241202 | 183200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20241202 | 183100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20241202 | 183000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20241202 | 182900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20241202 | 182800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20241202 | 182700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20241202 | 182600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20241202 | 182500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20241202 | 182400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20241202 | 182300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20241202 | 182200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20241202 | 182100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20241202 | 182000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20241202 | 181900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20241202 | 181800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20241202 | 181700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20241202 | 181600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20241202 | 181500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20241202 | 181400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20241202 | 181300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20241202 | 181200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 153 | 20241202 | 181100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20241202 | 181000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20241202 | 180900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20241202 | 180800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20241202 | 180700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20241202 | 180600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20241202 | 180500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20241202 | 180400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20241202 | 180300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20241202 | 180200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20241202 | 180100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20241202 | 180000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20241202 | 175900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20241202 | 175800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20241202 | 175700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20241202 | 175600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20241202 | 175500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20241202 | 175400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20241202 | 175300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20241202 | 175200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20241202 | 175100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20241202 | 175000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20241202 | 174900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20241202 | 174800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20241202 | 174700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20241202 | 174600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20241202 | 174500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20241202 | 174400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20241202 | 174300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20241202 | 174200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 183 | 20241202 | 174100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20241202 | 174000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20241202 | 173900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20241202 | 173800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20241202 | 173700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20241202 | 173600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20241202 | 173500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20241202 | 173400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20241202 | 173300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20241202 | 173200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20241202 | 173100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20241202 | 173000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20241202 | 172900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20241202 | 172800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20241202 | 172700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20241202 | 172600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20241202 | 172500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20241202 | 172400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20241202 | 172300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20241202 | 172200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20241202 | 172100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20241202 | 172000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20241202 | 171900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20241202 | 171800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20241202 | 171700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20241202 | 171600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20241202 | 171500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20241202 | 171400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20241202 | 171300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20241202 | 171200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 213 | 20241202 | 171100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20241202 | 171000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20241202 | 170900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20241202 | 170800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20241202 | 170700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20241202 | 170600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20241202 | 170500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20241202 | 170400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20241202 | 170300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20241202 | 170200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20241202 | 170100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20241202 | 170000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20241202 | 165900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20241202 | 165800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20241202 | 165700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20241202 | 165600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20241202 | 165500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20241202 | 165400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20241202 | 165300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20241202 | 165200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20241202 | 165100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20241202 | 165000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20241202 | 164900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20241202 | 164800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20241202 | 164700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20241202 | 164600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20241202 | 164500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20241202 | 164400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20241202 | 164300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20241202 | 164200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 243 | 20241202 | 164100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20241202 | 164000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20241202 | 163900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20241202 | 163800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20241202 | 163700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20241202 | 163600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20241202 | 163500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20241202 | 163400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20241202 | 163300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20241202 | 163200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20241202 | 163100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20241202 | 163000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20241202 | 162900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20241202 | 162800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20241202 | 162700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20241202 | 162600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20241202 | 162500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20241202 | 162400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20241202 | 162300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20241202 | 162200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 263 | 20241202 | 162100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 264 | 20241202 | 162000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 265 | 20241202 | 161900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20241202 | 161800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 267 | 20241202 | 161700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20241202 | 161600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20241202 | 161500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20241202 | 161400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20241202 | 161300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20241202 | 161200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 273 | 20241202 | 161100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20241202 | 161000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20241202 | 160900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20241202 | 160800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20241202 | 160700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20241202 | 160600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 279 | 20241202 | 160500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 280 | 20241202 | 160400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20241202 | 160300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 282 | 20241202 | 160200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 283 | 20241202 | 160100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 284 | 20241202 | 160000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 285 | 20241202 | 155900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 286 | 20241202 | 155800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 287 | 20241202 | 155700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 288 | 20241202 | 155600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 289 | 20241202 | 155500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 290 | 20241202 | 155400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 291 | 20241202 | 155300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 292 | 20241202 | 155200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 293 | 20241202 | 155100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 294 | 20241202 | 155000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 295 | 20241202 | 154900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 296 | 20241202 | 154800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 297 | 20241202 | 154700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 298 | 20241202 | 154600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 299 | 20241202 | 154500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 300 | 20241202 | 154400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 301 | 20241202 | 154300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 302 | 20241202 | 154200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 303 | 20241202 | 154100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 304 | 20241202 | 154000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 305 | 20241202 | 153900 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 306 | 20241202 | 153800 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 307 | 20241202 | 153700 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 308 | 20241202 | 153600 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 309 | 20241202 | 153500 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 310 | 20241202 | 153400 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 311 | 20241202 | 153300 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 312 | 20241202 | 153200 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 313 | 20241202 | 153100 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 314 | 20241202 | 153000 | 8025681250 | 38650 | 38650 | 38650 | 38650 | 5199 |
| 315 | 20241202 | 152900 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 316 | 20241202 | 152800 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 317 | 20241202 | 152700 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 318 | 20241202 | 152600 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 319 | 20241202 | 152500 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 320 | 20241202 | 152400 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 321 | 20241202 | 152300 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 322 | 20241202 | 152200 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 323 | 20241202 | 152100 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 324 | 20241202 | 152000 | 7824739900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 325 | 20241202 | 151900 | 7824739900 | 38650 | 38750 | 38750 | 38650 | 397 |
| 326 | 20241202 | 151800 | 7809378000 | 38700 | 38750 | 38750 | 38700 | 143 |
| 327 | 20241202 | 151700 | 7803837800 | 38700 | 38750 | 38750 | 38700 | 804 |
| 328 | 20241202 | 151600 | 7772709700 | 38750 | 38750 | 38750 | 38750 | 301 |
| 329 | 20241202 | 151500 | 7761045950 | 38750 | 38750 | 38750 | 38700 | 250 |
| 330 | 20241202 | 151400 | 7751360200 | 38750 | 38750 | 38750 | 38700 | 398 |
| 331 | 20241202 | 151300 | 7735937800 | 38750 | 38800 | 38800 | 38700 | 198 |
| 332 | 20241202 | 151200 | 7728263800 | 38800 | 38750 | 38800 | 38750 | 244 |
| 333 | 20241202 | 151100 | 7718800500 | 38800 | 38750 | 38800 | 38750 | 94 |
| 334 | 20241202 | 151000 | 7715153700 | 38750 | 38750 | 38800 | 38700 | 261 |
| 335 | 20241202 | 150900 | 7705038600 | 38700 | 38750 | 38750 | 38700 | 85 |
| 336 | 20241202 | 150800 | 7701745100 | 38750 | 38800 | 38800 | 38700 | 2206 |
| 337 | 20241202 | 150700 | 7616267200 | 38800 | 38750 | 38800 | 38700 | 1224 |
| 338 | 20241202 | 150600 | 7568844700 | 38700 | 38700 | 38750 | 38700 | 163 |
| 339 | 20241202 | 150500 | 7562531550 | 38700 | 38750 | 38750 | 38700 | 218 |
| 340 | 20241202 | 150400 | 7554089200 | 38750 | 38750 | 38750 | 38700 | 209 |
| 341 | 20241202 | 150300 | 7545994650 | 38750 | 38750 | 38800 | 38750 | 224 |
| 342 | 20241202 | 150200 | 7537314600 | 38700 | 38750 | 38750 | 38700 | 64 |
| 343 | 20241202 | 150100 | 7534835250 | 38750 | 38700 | 38750 | 38700 | 78 |
| 344 | 20241202 | 150000 | 7531813250 | 38750 | 38750 | 38750 | 38700 | 159 |
| 345 | 20241202 | 145900 | 7525654250 | 38700 | 38800 | 38800 | 38700 | 408 |
| 346 | 20241202 | 145800 | 7509845900 | 38800 | 38750 | 38800 | 38750 | 373 |
| 347 | 20241202 | 145700 | 7495382850 | 38750 | 38850 | 38850 | 38750 | 94 |
| 348 | 20241202 | 145600 | 7491738650 | 38850 | 38850 | 38900 | 38750 | 294 |
| 349 | 20241202 | 145500 | 7480326700 | 38900 | 38750 | 38900 | 38750 | 392 |
| 350 | 20241202 | 145400 | 7465102050 | 38700 | 38800 | 38850 | 38700 | 301 |
| 351 | 20241202 | 145300 | 7453426250 | 38800 | 38850 | 38850 | 38750 | 136 |
| 352 | 20241202 | 145200 | 7448152850 | 38850 | 38800 | 38850 | 38800 | 294 |
| 353 | 20241202 | 145100 | 7436739100 | 38800 | 38850 | 38850 | 38750 | 154 |
| 354 | 20241202 | 145000 | 7430759500 | 38800 | 38800 | 38800 | 38750 | 321 |
| 355 | 20241202 | 144900 | 7418315350 | 38750 | 38750 | 38800 | 38750 | 302 |
| 356 | 20241202 | 144800 | 7406603150 | 38750 | 38750 | 38800 | 38750 | 306 |
| 357 | 20241202 | 144700 | 7394739550 | 38750 | 38750 | 38800 | 38700 | 498 |
| 358 | 20241202 | 144600 | 7375443950 | 38700 | 38750 | 38800 | 38700 | 544 |
| 359 | 20241202 | 144500 | 7354364600 | 38750 | 38750 | 38750 | 38700 | 276 |
| 360 | 20241202 | 144400 | 7343671950 | 38700 | 38800 | 38800 | 38700 | 243 |
| 361 | 20241202 | 144300 | 7334254450 | 38800 | 38800 | 38800 | 38750 | 156 |
| 362 | 20241202 | 144200 | 7328208850 | 38750 | 38750 | 38800 | 38750 | 343 |
| 363 | 20241202 | 144100 | 7314909000 | 38800 | 38750 | 38800 | 38750 | 245 |
| 364 | 20241202 | 144000 | 7305410250 | 38750 | 38750 | 38750 | 38650 | 306 |
| 365 | 20241202 | 143900 | 7293556250 | 38750 | 38700 | 38800 | 38700 | 296 |
| 366 | 20241202 | 143800 | 7282098400 | 38700 | 38650 | 38800 | 38650 | 247 |
| 367 | 20241202 | 143700 | 7272533500 | 38700 | 38750 | 38750 | 38650 | 149 |
| 368 | 20241202 | 143600 | 7266766400 | 38750 | 38700 | 38800 | 38700 | 186 |
| 369 | 20241202 | 143500 | 7259561150 | 38750 | 38750 | 38750 | 38700 | 426 |
| 370 | 20241202 | 143400 | 7243059850 | 38700 | 38700 | 38750 | 38700 | 168 |
| 371 | 20241202 | 143300 | 7236557400 | 38750 | 38700 | 38750 | 38650 | 193 |
| 372 | 20241202 | 143200 | 7229088850 | 38700 | 38750 | 38800 | 38700 | 183 |
| 373 | 20241202 | 143100 | 7221999850 | 38750 | 38700 | 38800 | 38650 | 250 |
| 374 | 20241202 | 143000 | 7212313400 | 38750 | 38700 | 38750 | 38650 | 93 |
| 375 | 20241202 | 142900 | 7208713200 | 38700 | 38750 | 38800 | 38650 | 403 |
| 376 | 20241202 | 142800 | 7193106650 | 38700 | 38650 | 38700 | 38650 | 305 |
| 377 | 20241202 | 142700 | 7181308350 | 38650 | 38650 | 38700 | 38600 | 239 |
| 378 | 20241202 | 142600 | 7172067450 | 38700 | 38600 | 38700 | 38600 | 240 |
| 379 | 20241202 | 142500 | 7162793500 | 38650 | 38650 | 38700 | 38650 | 191 |
| 380 | 20241202 | 142400 | 7155409050 | 38700 | 38700 | 38700 | 38600 | 266 |
| 381 | 20241202 | 142300 | 7145120800 | 38700 | 38700 | 38700 | 38650 | 154 |
| 382 | 20241202 | 142200 | 7139167150 | 38650 | 38700 | 38700 | 38650 | 203 |
| 383 | 20241202 | 142100 | 7131315750 | 38650 | 38750 | 38750 | 38650 | 177 |
| 384 | 20241202 | 142000 | 7124468400 | 38700 | 38700 | 38750 | 38650 | 320 |
| 385 | 20241202 | 141900 | 7112081550 | 38700 | 38650 | 38700 | 38650 | 175 |
| 386 | 20241202 | 141800 | 7105315500 | 38650 | 38650 | 38650 | 38600 | 276 |
| 387 | 20241202 | 141700 | 7094653300 | 38650 | 38700 | 38700 | 38600 | 129 |
| 388 | 20241202 | 141600 | 7089666600 | 38600 | 38650 | 38750 | 38600 | 185 |
| 389 | 20241202 | 141500 | 7082512150 | 38650 | 38650 | 38700 | 38600 | 439 |
| 390 | 20241202 | 141400 | 7065540400 | 38650 | 38650 | 38700 | 38600 | 207 |
| 391 | 20241202 | 141300 | 7057546600 | 38650 | 38650 | 38700 | 38600 | 203 |
| 392 | 20241202 | 141200 | 7049703000 | 38600 | 38550 | 38650 | 38550 | 209 |
| 393 | 20241202 | 141100 | 7041636650 | 38600 | 38650 | 38650 | 38600 | 209 |
| 394 | 20241202 | 141000 | 7033562900 | 38650 | 38750 | 38750 | 38600 | 789 |
| 395 | 20241202 | 140900 | 7003103450 | 38750 | 38700 | 38750 | 38650 | 310 |
| 396 | 20241202 | 140800 | 6991104350 | 38700 | 38650 | 38750 | 38650 | 259 |
| 397 | 20241202 | 140700 | 6981084550 | 38700 | 38650 | 38700 | 38650 | 186 |
| 398 | 20241202 | 140600 | 6973891700 | 38650 | 38700 | 38750 | 38650 | 341 |
| 399 | 20241202 | 140500 | 6960696400 | 38700 | 38750 | 38750 | 38700 | 193 |
| 400 | 20241202 | 140400 | 6953220300 | 38750 | 38700 | 38750 | 38650 | 122 |
| 401 | 20241202 | 140300 | 6948500200 | 38700 | 38800 | 38800 | 38700 | 197 |
| 402 | 20241202 | 140200 | 6940867800 | 38800 | 38750 | 38800 | 38700 | 530 |
| 403 | 20241202 | 140100 | 6920342400 | 38800 | 38850 | 38850 | 38750 | 162 |
| 404 | 20241202 | 140000 | 6914052100 | 38850 | 38750 | 38850 | 38750 | 173 |
| 405 | 20241202 | 135900 | 6907341350 | 38750 | 38800 | 38850 | 38750 | 319 |
| 406 | 20241202 | 135800 | 6894965400 | 38750 | 38750 | 38800 | 38750 | 334 |
| 407 | 20241202 | 135700 | 6882016400 | 38750 | 38800 | 38850 | 38750 | 268 |
| 408 | 20241202 | 135600 | 6871622750 | 38750 | 38850 | 38850 | 38750 | 160 |
| 409 | 20241202 | 135500 | 6865415450 | 38900 | 38850 | 38900 | 38750 | 268 |
| 410 | 20241202 | 135400 | 6855000600 | 38900 | 38800 | 38900 | 38800 | 207 |
| 411 | 20241202 | 135300 | 6846962900 | 38800 | 38850 | 38850 | 38800 | 122 |
| 412 | 20241202 | 135200 | 6842228450 | 38850 | 38800 | 38900 | 38800 | 134 |
| 413 | 20241202 | 135100 | 6837022550 | 38850 | 38850 | 38900 | 38800 | 193 |
| 414 | 20241202 | 135000 | 6829525600 | 38900 | 38800 | 38900 | 38800 | 224 |
| 415 | 20241202 | 134900 | 6820819950 | 38900 | 38850 | 38950 | 38800 | 221 |
| 416 | 20241202 | 134800 | 6812231150 | 38850 | 38850 | 38950 | 38800 | 195 |
| 417 | 20241202 | 134700 | 6804650400 | 38900 | 38850 | 38900 | 38800 | 419 |
| 418 | 20241202 | 134600 | 6788360550 | 38850 | 38850 | 38900 | 38850 | 143 |
| 419 | 20241202 | 134500 | 6782803350 | 38850 | 38900 | 38900 | 38800 | 68 |
| 420 | 20241202 | 134400 | 6780162550 | 38850 | 38850 | 38900 | 38850 | 320 |
| 421 | 20241202 | 134300 | 6767725600 | 38900 | 38900 | 38950 | 38800 | 317 |
| 422 | 20241202 | 134200 | 6755414250 | 38900 | 38800 | 38950 | 38800 | 499 |
| 423 | 20241202 | 134100 | 6736015450 | 38850 | 38750 | 38900 | 38750 | 387 |
| 424 | 20241202 | 134000 | 6720998450 | 38850 | 38750 | 38850 | 38750 | 185 |
| 425 | 20241202 | 133900 | 6713824450 | 38750 | 38750 | 38750 | 38700 | 305 |
| 426 | 20241202 | 133800 | 6702014450 | 38750 | 38750 | 38750 | 38650 | 576 |
| 427 | 20241202 | 133700 | 6679701800 | 38750 | 38800 | 38900 | 38750 | 685 |
| 428 | 20241202 | 133600 | 6653100250 | 38800 | 38750 | 38800 | 38700 | 331 |
| 429 | 20241202 | 133500 | 6640276700 | 38750 | 38750 | 38800 | 38750 | 404 |
| 430 | 20241202 | 133400 | 6624620950 | 38700 | 38750 | 38800 | 38700 | 660 |
| 431 | 20241202 | 133300 | 6599061750 | 38750 | 38700 | 38750 | 38700 | 440 |
| 432 | 20241202 | 133200 | 6582026600 | 38750 | 38650 | 38750 | 38600 | 451 |
| 433 | 20241202 | 133100 | 6564580200 | 38650 | 38600 | 38650 | 38600 | 407 |
| 434 | 20241202 | 133000 | 6548869250 | 38650 | 38700 | 38700 | 38600 | 505 |
| 435 | 20241202 | 132900 | 6529359950 | 38650 | 38650 | 38700 | 38600 | 565 |
| 436 | 20241202 | 132800 | 6507515900 | 38600 | 38600 | 38650 | 38600 | 126 |
| 437 | 20241202 | 132700 | 6502651450 | 38600 | 38650 | 38650 | 38600 | 204 |
| 438 | 20241202 | 132600 | 6494771350 | 38650 | 38600 | 38700 | 38600 | 309 |
| 439 | 20241202 | 132500 | 6482832850 | 38650 | 38600 | 38650 | 38600 | 151 |
| 440 | 20241202 | 132400 | 6476998950 | 38650 | 38600 | 38650 | 38600 | 250 |
| 441 | 20241202 | 132300 | 6467347700 | 38650 | 38650 | 38650 | 38600 | 199 |
| 442 | 20241202 | 132200 | 6459658650 | 38650 | 38550 | 38650 | 38550 | 267 |
| 443 | 20241202 | 132100 | 6449347350 | 38650 | 38600 | 38650 | 38600 | 1435 |
| 444 | 20241202 | 132000 | 6393941600 | 38600 | 38600 | 38600 | 38550 | 75 |
| 445 | 20241202 | 131900 | 6391049000 | 38550 | 38600 | 38650 | 38550 | 523 |
| 446 | 20241202 | 131800 | 6370869650 | 38600 | 38500 | 38600 | 38500 | 214 |
| 447 | 20241202 | 131700 | 6362623550 | 38500 | 38550 | 38550 | 38500 | 193 |
| 448 | 20241202 | 131600 | 6355191500 | 38500 | 38500 | 38550 | 38500 | 216 |
| 449 | 20241202 | 131500 | 6346874400 | 38500 | 38450 | 38550 | 38450 | 167 |
| 450 | 20241202 | 131400 | 6340447400 | 38500 | 38500 | 38500 | 38450 | 151 |
| 451 | 20241202 | 131300 | 6334636250 | 38550 | 38550 | 38550 | 38500 | 247 |
| 452 | 20241202 | 131200 | 6325125450 | 38500 | 38550 | 38550 | 38500 | 249 |
| 453 | 20241202 | 131100 | 6315531650 | 38550 | 38500 | 38550 | 38500 | 264 |
| 454 | 20241202 | 131000 | 6305359250 | 38500 | 38550 | 38600 | 38500 | 148 |
| 455 | 20241202 | 130900 | 6299658300 | 38550 | 38550 | 38550 | 38500 | 279 |
| 456 | 20241202 | 130800 | 6288907450 | 38550 | 38600 | 38600 | 38550 | 146 |
| 457 | 20241202 | 130700 | 6283275100 | 38550 | 38500 | 38550 | 38500 | 182 |
| 458 | 20241202 | 130600 | 6276266300 | 38550 | 38550 | 38650 | 38500 | 163 |
| 459 | 20241202 | 130500 | 6269984250 | 38550 | 38550 | 38650 | 38550 | 284 |
| 460 | 20241202 | 130400 | 6259033050 | 38550 | 38550 | 38600 | 38550 | 294 |
| 461 | 20241202 | 130300 | 6247691750 | 38600 | 38550 | 38600 | 38550 | 182 |
| 462 | 20241202 | 130200 | 6240671400 | 38600 | 38550 | 38600 | 38550 | 139 |
| 463 | 20241202 | 130100 | 6235310550 | 38600 | 38550 | 38600 | 38550 | 166 |
| 464 | 20241202 | 130000 | 6228906950 | 38500 | 38550 | 38550 | 38500 | 295 |
| 465 | 20241202 | 125900 | 6217539300 | 38600 | 38550 | 38600 | 38550 | 297 |
| 466 | 20241202 | 125800 | 6206088900 | 38500 | 38550 | 38550 | 38500 | 278 |
| 467 | 20241202 | 125700 | 6195380850 | 38500 | 38500 | 38550 | 38500 | 166 |
| 468 | 20241202 | 125600 | 6188985850 | 38500 | 38500 | 38600 | 38450 | 220 |
| 469 | 20241202 | 125500 | 6180516200 | 38450 | 38500 | 38500 | 38450 | 113 |
| 470 | 20241202 | 125400 | 6176171300 | 38500 | 38500 | 38550 | 38450 | 304 |
| 471 | 20241202 | 125300 | 6164470450 | 38450 | 38500 | 38500 | 38450 | 250 |
| 472 | 20241202 | 125200 | 6154852450 | 38500 | 38450 | 38500 | 38450 | 181 |
| 473 | 20241202 | 125100 | 6147891400 | 38500 | 38500 | 38550 | 38500 | 283 |
| 474 | 20241202 | 125000 | 6136991150 | 38500 | 38550 | 38550 | 38450 | 263 |
| 475 | 20241202 | 124900 | 6126861050 | 38550 | 38500 | 38550 | 38500 | 228 |
| 476 | 20241202 | 124800 | 6118079900 | 38500 | 38550 | 38550 | 38500 | 226 |
| 477 | 20241202 | 124700 | 6109378200 | 38550 | 38500 | 38550 | 38500 | 108 |
| 478 | 20241202 | 124600 | 6105214900 | 38550 | 38550 | 38600 | 38500 | 425 |
| 479 | 20241202 | 124500 | 6088837250 | 38500 | 38500 | 38550 | 38500 | 156 |
| 480 | 20241202 | 124400 | 6082825750 | 38550 | 38550 | 38550 | 38500 | 288 |
| 481 | 20241202 | 124300 | 6071728050 | 38500 | 38550 | 38550 | 38500 | 227 |
| 482 | 20241202 | 124200 | 6062984550 | 38600 | 38550 | 38600 | 38550 | 321 |
| 483 | 20241202 | 124100 | 6050601000 | 38500 | 38550 | 38550 | 38500 | 172 |
| 484 | 20241202 | 124000 | 6043977850 | 38550 | 38500 | 38600 | 38500 | 210 |
| 485 | 20241202 | 123900 | 6035884200 | 38500 | 38550 | 38550 | 38500 | 322 |
| 486 | 20241202 | 123800 | 6023475850 | 38550 | 38550 | 38550 | 38500 | 250 |
| 487 | 20241202 | 123700 | 6013849350 | 38550 | 38550 | 38550 | 38500 | 271 |
| 488 | 20241202 | 123600 | 6003407150 | 38550 | 38550 | 38600 | 38550 | 249 |
| 489 | 20241202 | 123500 | 5993803300 | 38550 | 38450 | 38550 | 38450 | 414 |
| 490 | 20241202 | 123400 | 5977860800 | 38500 | 38450 | 38500 | 38450 | 66 |
| 491 | 20241202 | 123300 | 5975322250 | 38500 | 38500 | 38550 | 38500 | 1044 |
| 492 | 20241202 | 123200 | 5935123800 | 38550 | 38550 | 38550 | 38500 | 358 |
| 493 | 20241202 | 123100 | 5921325650 | 38550 | 38500 | 38550 | 38500 | 149 |
| 494 | 20241202 | 123000 | 5915588700 | 38500 | 38550 | 38550 | 38500 | 78 |
| 495 | 20241202 | 122900 | 5912584950 | 38550 | 38550 | 38600 | 38500 | 218 |
| 496 | 20241202 | 122800 | 5904182750 | 38550 | 38450 | 38550 | 38450 | 243 |
| 497 | 20241202 | 122700 | 5894826700 | 38450 | 38450 | 38450 | 38450 | 165 |
| 498 | 20241202 | 122600 | 5888482450 | 38450 | 38500 | 38500 | 38450 | 161 |
| 499 | 20241202 | 122500 | 5882286250 | 38500 | 38400 | 38500 | 38350 | 1252 |
| 500 | 20241202 | 122400 | 5834170000 | 38450 | 38500 | 38500 | 38450 | 272 |
| 501 | 20241202 | 122300 | 5823708050 | 38550 | 38550 | 38550 | 38500 | 60 |
| 502 | 20241202 | 122200 | 5821397150 | 38500 | 38550 | 38600 | 38500 | 263 |
| 503 | 20241202 | 122100 | 5811260950 | 38550 | 38600 | 38600 | 38550 | 737 |
| 504 | 20241202 | 122000 | 5782849550 | 38550 | 38600 | 38600 | 38550 | 103 |
| 505 | 20241202 | 121900 | 5778878350 | 38550 | 38550 | 38600 | 38500 | 246 |
| 506 | 20241202 | 121800 | 5769396950 | 38550 | 38600 | 38600 | 38500 | 335 |
| 507 | 20241202 | 121700 | 5756478550 | 38500 | 38550 | 38550 | 38500 | 132 |
| 508 | 20241202 | 121600 | 5751396450 | 38500 | 38500 | 38600 | 38500 | 133 |
| 509 | 20241202 | 121500 | 5746272900 | 38500 | 38550 | 38600 | 38500 | 261 |
| 510 | 20241202 | 121400 | 5736214550 | 38500 | 38550 | 38550 | 38500 | 347 |
| 511 | 20241202 | 121300 | 5722842850 | 38550 | 38550 | 38550 | 38500 | 175 |
| 512 | 20241202 | 121200 | 5716104450 | 38550 | 38600 | 38600 | 38500 | 251 |
| 513 | 20241202 | 121100 | 5706433200 | 38600 | 38500 | 38600 | 38500 | 266 |
| 514 | 20241202 | 121000 | 5696177000 | 38550 | 38500 | 38550 | 38500 | 377 |
| 515 | 20241202 | 120900 | 5681658000 | 38550 | 38550 | 38600 | 38500 | 124 |
| 516 | 20241202 | 120800 | 5676879600 | 38550 | 38550 | 38550 | 38500 | 211 |
| 517 | 20241202 | 120700 | 5668748200 | 38550 | 38550 | 38600 | 38550 | 705 |
| 518 | 20241202 | 120600 | 5641561100 | 38550 | 38550 | 38600 | 38550 | 291 |
| 519 | 20241202 | 120500 | 5630342000 | 38600 | 38600 | 38600 | 38550 | 222 |
| 520 | 20241202 | 120400 | 5621782350 | 38600 | 38550 | 38650 | 38550 | 289 |
| 521 | 20241202 | 120300 | 5610627000 | 38600 | 38550 | 38600 | 38550 | 354 |
| 522 | 20241202 | 120200 | 5596968800 | 38550 | 38600 | 38650 | 38550 | 1292 |
| 523 | 20241202 | 120100 | 5547098450 | 38600 | 38650 | 38700 | 38600 | 454 |
| 524 | 20241202 | 120000 | 5529566500 | 38600 | 38600 | 38650 | 38600 | 249 |
| 525 | 20241202 | 115900 | 5519945300 | 38600 | 38650 | 38650 | 38600 | 333 |
| 526 | 20241202 | 115800 | 5507087650 | 38650 | 38700 | 38700 | 38650 | 717 |
| 527 | 20241202 | 115700 | 5479374400 | 38650 | 38700 | 38700 | 38650 | 278 |
| 528 | 20241202 | 115600 | 5468625350 | 38650 | 38750 | 38750 | 38650 | 2034 |
| 529 | 20241202 | 115500 | 5389895800 | 38750 | 38800 | 38800 | 38750 | 274 |
| 530 | 20241202 | 115400 | 5379276950 | 38800 | 38750 | 38800 | 38750 | 182 |
| 531 | 20241202 | 115300 | 5372222000 | 38800 | 38800 | 38800 | 38750 | 402 |
| 532 | 20241202 | 115200 | 5356629250 | 38800 | 38800 | 38850 | 38750 | 1179 |
| 533 | 20241202 | 115100 | 5310886350 | 38850 | 38850 | 38850 | 38800 | 152 |
| 534 | 20241202 | 115000 | 5304986450 | 38800 | 38850 | 38850 | 38800 | 309 |
| 535 | 20241202 | 114900 | 5292986400 | 38850 | 38850 | 38850 | 38800 | 371 |
| 536 | 20241202 | 114800 | 5278580900 | 38850 | 38850 | 38850 | 38800 | 128 |
| 537 | 20241202 | 114700 | 5273610500 | 38850 | 38800 | 38850 | 38800 | 236 |
| 538 | 20241202 | 114600 | 5264452950 | 38850 | 38850 | 38850 | 38800 | 302 |
| 539 | 20241202 | 114500 | 5252722600 | 38800 | 38800 | 38800 | 38750 | 233 |
| 540 | 20241202 | 114400 | 5243692250 | 38800 | 38700 | 38800 | 38700 | 1649 |
| 541 | 20241202 | 114300 | 5179790050 | 38700 | 38750 | 38750 | 38700 | 332 |
| 542 | 20241202 | 114200 | 5166930400 | 38700 | 38700 | 38750 | 38700 | 346 |
| 543 | 20241202 | 114100 | 5153529400 | 38700 | 38750 | 38750 | 38700 | 119 |
| 544 | 20241202 | 114000 | 5148922650 | 38750 | 38800 | 38800 | 38700 | 433 |
| 545 | 20241202 | 113900 | 5132134650 | 38800 | 38750 | 38800 | 38750 | 187 |
| 546 | 20241202 | 113800 | 5124879150 | 38750 | 38750 | 38800 | 38700 | 394 |
| 547 | 20241202 | 113700 | 5109611650 | 38750 | 38750 | 38750 | 38750 | 70 |
| 548 | 20241202 | 113600 | 5106899150 | 38750 | 38750 | 38750 | 38700 | 120 |
| 549 | 20241202 | 113500 | 5102251250 | 38800 | 38700 | 38800 | 38650 | 458 |
| 550 | 20241202 | 113400 | 5084514300 | 38700 | 38750 | 38800 | 38700 | 135 |
| 551 | 20241202 | 113300 | 5079287900 | 38750 | 38800 | 38800 | 38700 | 107 |
| 552 | 20241202 | 113200 | 5075144500 | 38700 | 38800 | 38800 | 38700 | 307 |
| 553 | 20241202 | 113100 | 5063243300 | 38800 | 38800 | 38850 | 38750 | 512 |
| 554 | 20241202 | 113000 | 5043373250 | 38800 | 38750 | 38800 | 38700 | 268 |
| 555 | 20241202 | 112900 | 5032995300 | 38750 | 38750 | 38800 | 38750 | 80 |
| 556 | 20241202 | 112800 | 5029894300 | 38750 | 38700 | 38750 | 38650 | 338 |
| 557 | 20241202 | 112700 | 5016805750 | 38700 | 38700 | 38750 | 38700 | 155 |
| 558 | 20241202 | 112600 | 5010806300 | 38700 | 38700 | 38750 | 38650 | 284 |
| 559 | 20241202 | 112500 | 4999814800 | 38750 | 38700 | 38800 | 38700 | 254 |
| 560 | 20241202 | 112400 | 4989971000 | 38750 | 38650 | 38750 | 38650 | 309 |
| 561 | 20241202 | 112300 | 4978012100 | 38650 | 38700 | 38700 | 38650 | 228 |
| 562 | 20241202 | 112200 | 4969195900 | 38700 | 38700 | 38700 | 38700 | 112 |
| 563 | 20241202 | 112100 | 4964861500 | 38700 | 38650 | 38700 | 38600 | 498 |
| 564 | 20241202 | 112000 | 4945610000 | 38650 | 38600 | 38650 | 38600 | 156 |
| 565 | 20241202 | 111900 | 4939585450 | 38600 | 38600 | 38650 | 38600 | 206 |
| 566 | 20241202 | 111800 | 4931630800 | 38600 | 38750 | 38750 | 38600 | 208 |
| 567 | 20241202 | 111700 | 4923585650 | 38600 | 38650 | 38650 | 38600 | 721 |
| 568 | 20241202 | 111600 | 4895747700 | 38600 | 38750 | 38750 | 38600 | 1665 |
| 569 | 20241202 | 111500 | 4831360950 | 38750 | 38750 | 38750 | 38700 | 509 |
| 570 | 20241202 | 111400 | 4811649850 | 38750 | 38850 | 38900 | 38750 | 2070 |
| 571 | 20241202 | 111300 | 4731360850 | 38850 | 38800 | 38900 | 38800 | 343 |
| 572 | 20241202 | 111200 | 4718041050 | 38850 | 38850 | 38900 | 38800 | 82 |
| 573 | 20241202 | 111100 | 4714853600 | 38900 | 38900 | 38900 | 38800 | 260 |
| 574 | 20241202 | 111000 | 4704753550 | 38850 | 38850 | 38850 | 38800 | 301 |
| 575 | 20241202 | 110900 | 4693062250 | 38850 | 38800 | 38850 | 38800 | 236 |
| 576 | 20241202 | 110800 | 4683903200 | 38800 | 38800 | 38850 | 38800 | 224 |
| 577 | 20241202 | 110700 | 4675208800 | 38850 | 38850 | 38900 | 38800 | 230 |
| 578 | 20241202 | 110600 | 4666271950 | 38850 | 38800 | 38850 | 38800 | 288 |
| 579 | 20241202 | 110500 | 4655088750 | 38850 | 38800 | 38850 | 38800 | 274 |
| 580 | 20241202 | 110400 | 4644456300 | 38800 | 38900 | 38900 | 38800 | 230 |
| 581 | 20241202 | 110300 | 4635526750 | 38850 | 38850 | 38900 | 38850 | 361 |
| 582 | 20241202 | 110200 | 4621491500 | 38850 | 38800 | 38900 | 38800 | 358 |
| 583 | 20241202 | 110100 | 4607584700 | 38800 | 38950 | 38950 | 38800 | 1320 |
| 584 | 20241202 | 110000 | 4556282450 | 38950 | 38950 | 39000 | 38900 | 378 |
| 585 | 20241202 | 105900 | 4541553900 | 39000 | 38950 | 39000 | 38900 | 549 |
| 586 | 20241202 | 105800 | 4520162050 | 38950 | 38950 | 39000 | 38900 | 392 |
| 587 | 20241202 | 105700 | 4504898450 | 39000 | 39050 | 39050 | 38950 | 140 |
| 588 | 20241202 | 105600 | 4499437750 | 39050 | 39000 | 39050 | 38950 | 511 |
| 589 | 20241202 | 105500 | 4479504800 | 39000 | 39050 | 39050 | 38950 | 489 |
| 590 | 20241202 | 105400 | 4460445650 | 39000 | 39050 | 39050 | 38950 | 376 |
| 591 | 20241202 | 105300 | 4445785200 | 39050 | 39000 | 39050 | 39000 | 405 |
| 592 | 20241202 | 105200 | 4429978650 | 39000 | 39100 | 39100 | 39000 | 554 |
| 593 | 20241202 | 105100 | 4408345050 | 39100 | 39100 | 39100 | 39050 | 126 |
| 594 | 20241202 | 105000 | 4403421000 | 39100 | 39100 | 39100 | 39050 | 170 |
| 595 | 20241202 | 104900 | 4396776300 | 39150 | 39100 | 39150 | 39050 | 366 |
| 596 | 20241202 | 104800 | 4382466050 | 39100 | 39000 | 39100 | 39000 | 200 |
| 597 | 20241202 | 104700 | 4374657250 | 39150 | 39000 | 39150 | 39000 | 547 |
| 598 | 20241202 | 104600 | 4353258450 | 39050 | 39000 | 39100 | 38950 | 792 |
| 599 | 20241202 | 104500 | 4322346200 | 39050 | 38950 | 39050 | 38950 | 492 |
| 600 | 20241202 | 104400 | 4303146950 | 38950 | 39150 | 39150 | 38950 | 3592 |
| 601 | 20241202 | 104300 | 4162854950 | 39150 | 39200 | 39250 | 39150 | 167 |
| 602 | 20241202 | 104200 | 4156314600 | 39150 | 39200 | 39250 | 39150 | 598 |
| 603 | 20241202 | 104100 | 4132888050 | 39200 | 39250 | 39250 | 39200 | 499 |
| 604 | 20241202 | 104000 | 4113324400 | 39250 | 39200 | 39250 | 39200 | 483 |
| 605 | 20241202 | 103900 | 4094371750 | 39300 | 39300 | 39300 | 39200 | 553 |
| 606 | 20241202 | 103800 | 4072654100 | 39300 | 39350 | 39350 | 39250 | 858 |
| 607 | 20241202 | 103700 | 4038919100 | 39300 | 39350 | 39350 | 39300 | 251 |
| 608 | 20241202 | 103600 | 4029049700 | 39300 | 39300 | 39350 | 39200 | 502 |
| 609 | 20241202 | 103500 | 4009334250 | 39250 | 39300 | 39350 | 39250 | 197 |
| 610 | 20241202 | 103400 | 4001594900 | 39300 | 39300 | 39300 | 39250 | 298 |
| 611 | 20241202 | 103300 | 3989888650 | 39300 | 39300 | 39300 | 39300 | 19 |
| 612 | 20241202 | 103200 | 3989141950 | 39300 | 39200 | 39300 | 39200 | 125 |
| 613 | 20241202 | 103100 | 3984232550 | 39250 | 39250 | 39250 | 39200 | 770 |
| 614 | 20241202 | 103000 | 3954026700 | 39200 | 39250 | 39300 | 39200 | 80 |
| 615 | 20241202 | 102900 | 3950888650 | 39250 | 39300 | 39300 | 39200 | 679 |
| 616 | 20241202 | 102800 | 3924249900 | 39300 | 39300 | 39350 | 39250 | 839 |
| 617 | 20241202 | 102700 | 3891281800 | 39350 | 39450 | 39450 | 39300 | 1308 |
| 618 | 20241202 | 102600 | 3839803050 | 39450 | 39400 | 39450 | 39400 | 148 |
| 619 | 20241202 | 102500 | 3833970650 | 39450 | 39450 | 39500 | 39400 | 393 |
| 620 | 20241202 | 102400 | 3818459850 | 39450 | 39400 | 39500 | 39400 | 407 |
| 621 | 20241202 | 102300 | 3802394800 | 39400 | 39350 | 39400 | 39350 | 177 |
| 622 | 20241202 | 102200 | 3795427750 | 39350 | 39350 | 39400 | 39350 | 39 |
| 623 | 20241202 | 102100 | 3793891850 | 39250 | 39500 | 39500 | 39200 | 5237 |
| 624 | 20241202 | 102000 | 3587880650 | 39550 | 39500 | 39550 | 39450 | 1000 |
| 625 | 20241202 | 101900 | 3548381550 | 39500 | 39550 | 39550 | 39500 | 96 |
| 626 | 20241202 | 101800 | 3544586400 | 39550 | 39550 | 39600 | 39500 | 486 |
| 627 | 20241202 | 101700 | 3525364300 | 39550 | 39650 | 39650 | 39550 | 630 |
| 628 | 20241202 | 101600 | 3500407900 | 39650 | 39650 | 39650 | 39600 | 212 |
| 629 | 20241202 | 101500 | 3492005700 | 39650 | 39600 | 39650 | 39600 | 157 |
| 630 | 20241202 | 101400 | 3485786850 | 39650 | 39600 | 39650 | 39600 | 144 |
| 631 | 20241202 | 101300 | 3480083450 | 39650 | 39650 | 39650 | 39600 | 296 |
| 632 | 20241202 | 101200 | 3468348050 | 39650 | 39650 | 39650 | 39600 | 154 |
| 633 | 20241202 | 101100 | 3462244450 | 39600 | 39650 | 39650 | 39600 | 29 |
| 634 | 20241202 | 101000 | 3461094650 | 39650 | 39650 | 39650 | 39600 | 93 |
| 635 | 20241202 | 100900 | 3457407600 | 39600 | 39650 | 39650 | 39600 | 240 |
| 636 | 20241202 | 100800 | 3447891800 | 39650 | 39600 | 39650 | 39600 | 36 |
| 637 | 20241202 | 100700 | 3446464950 | 39600 | 39600 | 39600 | 39600 | 93 |
| 638 | 20241202 | 100600 | 3442782150 | 39650 | 39600 | 39700 | 39600 | 1092 |
| 639 | 20241202 | 100500 | 3399514600 | 39600 | 39550 | 39600 | 39550 | 280 |
| 640 | 20241202 | 100400 | 3388435900 | 39550 | 39550 | 39600 | 39500 | 285 |
| 641 | 20241202 | 100300 | 3377154350 | 39550 | 39550 | 39600 | 39450 | 2124 |
| 642 | 20241202 | 100200 | 3293194550 | 39600 | 39600 | 39600 | 39550 | 384 |
| 643 | 20241202 | 100100 | 3277988450 | 39600 | 39600 | 39600 | 39550 | 417 |
| 644 | 20241202 | 100000 | 3261475900 | 39600 | 39550 | 39600 | 39550 | 118 |
| 645 | 20241202 | 095900 | 3256806200 | 39600 | 39600 | 39600 | 39550 | 371 |
| 646 | 20241202 | 095800 | 3242114700 | 39600 | 39650 | 39650 | 39550 | 640 |
| 647 | 20241202 | 095700 | 3216768550 | 39600 | 39650 | 39650 | 39600 | 31 |
| 648 | 20241202 | 095600 | 3215540050 | 39650 | 39650 | 39650 | 39600 | 341 |
| 649 | 20241202 | 095500 | 3202029750 | 39650 | 39600 | 39650 | 39600 | 458 |
| 650 | 20241202 | 095400 | 3183873550 | 39600 | 39550 | 39600 | 39550 | 301 |
| 651 | 20241202 | 095300 | 3171958250 | 39550 | 39550 | 39600 | 39550 | 119 |
| 652 | 20241202 | 095200 | 3167249450 | 39600 | 39550 | 39600 | 39500 | 2132 |
| 653 | 20241202 | 095100 | 3082927900 | 39550 | 39500 | 39550 | 39450 | 1123 |
| 654 | 20241202 | 095000 | 3038572350 | 39550 | 39550 | 39550 | 39500 | 25 |
| 655 | 20241202 | 094900 | 3037583750 | 39500 | 39500 | 39550 | 39500 | 730 |
| 656 | 20241202 | 094800 | 3008730950 | 39450 | 39450 | 39500 | 39400 | 1243 |
| 657 | 20241202 | 094700 | 2959683550 | 39450 | 39500 | 39500 | 39450 | 74 |
| 658 | 20241202 | 094600 | 2956760600 | 39550 | 39500 | 39550 | 39450 | 288 |
| 659 | 20241202 | 094500 | 2945388000 | 39500 | 39600 | 39600 | 39450 | 607 |
| 660 | 20241202 | 094400 | 2921406600 | 39650 | 39600 | 39650 | 39550 | 922 |
| 661 | 20241202 | 094300 | 2884910900 | 39600 | 39700 | 39700 | 39600 | 747 |
| 662 | 20241202 | 094200 | 2855299900 | 39700 | 39650 | 39700 | 39600 | 1593 |
| 663 | 20241202 | 094100 | 2792144900 | 39600 | 39600 | 39650 | 39600 | 724 |
| 664 | 20241202 | 094000 | 2763454950 | 39600 | 39700 | 39700 | 39600 | 1087 |
| 665 | 20241202 | 093900 | 2720358700 | 39700 | 39700 | 39750 | 39650 | 790 |
| 666 | 20241202 | 093800 | 2688994900 | 39750 | 39650 | 39800 | 39650 | 1806 |
| 667 | 20241202 | 093700 | 2617264300 | 39650 | 39550 | 39650 | 39450 | 2618 |
| 668 | 20241202 | 093600 | 2513829550 | 39500 | 39600 | 39600 | 39500 | 254 |
| 669 | 20241202 | 093500 | 2503788500 | 39550 | 39600 | 39600 | 39550 | 356 |
| 670 | 20241202 | 093400 | 2489708050 | 39600 | 39600 | 39700 | 39600 | 1865 |
| 671 | 20241202 | 093300 | 2415743550 | 39600 | 39750 | 39750 | 39600 | 378 |
| 672 | 20241202 | 093200 | 2400757600 | 39750 | 39650 | 39800 | 39650 | 243 |
| 673 | 20241202 | 093100 | 2391097600 | 39700 | 39700 | 39800 | 39700 | 197 |
| 674 | 20241202 | 093000 | 2383269100 | 39850 | 39750 | 39850 | 39650 | 278 |
| 675 | 20241202 | 092900 | 2372222100 | 39750 | 39800 | 39900 | 39700 | 891 |
| 676 | 20241202 | 092800 | 2336779800 | 39850 | 39750 | 39900 | 39750 | 736 |
| 677 | 20241202 | 092700 | 2307470600 | 39800 | 39450 | 39800 | 39450 | 1434 |
| 678 | 20241202 | 092600 | 2250581550 | 39450 | 39600 | 39600 | 39450 | 670 |
| 679 | 20241202 | 092500 | 2224085800 | 39600 | 39600 | 39650 | 39600 | 313 |
| 680 | 20241202 | 092400 | 2211688900 | 39600 | 39550 | 39600 | 39500 | 287 |
| 681 | 20241202 | 092300 | 2200339400 | 39550 | 39550 | 39550 | 39450 | 1644 |
| 682 | 20241202 | 092200 | 2135364500 | 39550 | 39800 | 39800 | 39550 | 2425 |
| 683 | 20241202 | 092100 | 2039154750 | 39800 | 39900 | 39900 | 39800 | 579 |
| 684 | 20241202 | 092000 | 2016080100 | 39850 | 39850 | 39900 | 39850 | 960 |
| 685 | 20241202 | 091900 | 1977800350 | 39850 | 39800 | 39900 | 39800 | 716 |
| 686 | 20241202 | 091800 | 1949275700 | 39750 | 39800 | 39800 | 39750 | 746 |
| 687 | 20241202 | 091700 | 1919589500 | 39800 | 39800 | 39850 | 39800 | 333 |
| 688 | 20241202 | 091600 | 1906335950 | 39850 | 39900 | 39950 | 39850 | 2654 |
| 689 | 20241202 | 091500 | 1800463150 | 39900 | 39850 | 39950 | 39800 | 2200 |
| 690 | 20241202 | 091400 | 1712718100 | 39850 | 39850 | 39850 | 39800 | 1175 |
| 691 | 20241202 | 091300 | 1665927050 | 39800 | 39900 | 39900 | 39800 | 994 |
| 692 | 20241202 | 091200 | 1626304350 | 39900 | 39700 | 39950 | 39700 | 3360 |
| 693 | 20241202 | 091100 | 1492423100 | 39750 | 39650 | 39750 | 39600 | 442 |
| 694 | 20241202 | 091000 | 1474879050 | 39600 | 39650 | 39700 | 39550 | 2087 |
| 695 | 20241202 | 090900 | 1392140900 | 39650 | 39600 | 39700 | 39600 | 734 |
| 696 | 20241202 | 090800 | 1363061850 | 39600 | 39550 | 39700 | 39550 | 1376 |
| 697 | 20241202 | 090700 | 1308589150 | 39550 | 39350 | 39550 | 39350 | 598 |
| 698 | 20241202 | 090600 | 1284983800 | 39400 | 39650 | 39650 | 39400 | 2159 |
| 699 | 20241202 | 090500 | 1199639550 | 39600 | 39450 | 39700 | 39350 | 1383 |
| 700 | 20241202 | 090400 | 1144886750 | 39500 | 39400 | 39500 | 39300 | 1639 |
| 701 | 20241202 | 090300 | 1080335200 | 39400 | 39450 | 39550 | 39400 | 1858 |
| 702 | 20241202 | 090200 | 1007005700 | 39450 | 40050 | 40100 | 39250 | 3721 |
| 703 | 20241202 | 090100 | 859348800 | 40050 | 40000 | 40300 | 39850 | 6827 |
| 704 | 20241202 | 090000 | 586014500 | 39900 | 39150 | 40000 | 39150 | 14787 |