34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 203300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 3 | 20241202 | 203200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20241202 | 203100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20241202 | 203000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20241202 | 202900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20241202 | 202800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20241202 | 202700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20241202 | 202600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20241202 | 202500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20241202 | 202400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20241202 | 202300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20241202 | 202200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20241202 | 202100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20241202 | 202000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20241202 | 201900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20241202 | 201800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20241202 | 201700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20241202 | 201600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20241202 | 201500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20241202 | 201400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20241202 | 201300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20241202 | 201200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20241202 | 201100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20241202 | 201000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20241202 | 200900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20241202 | 200800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20241202 | 200700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20241202 | 200600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20241202 | 200500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20241202 | 200400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20241202 | 200300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 33 | 20241202 | 200200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20241202 | 200100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20241202 | 200000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20241202 | 195900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20241202 | 195800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20241202 | 195700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20241202 | 195600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20241202 | 195500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20241202 | 195400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20241202 | 195300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20241202 | 195200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20241202 | 195100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20241202 | 195000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20241202 | 194900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20241202 | 194800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20241202 | 194700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20241202 | 194600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20241202 | 194500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20241202 | 194400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20241202 | 194300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20241202 | 194200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20241202 | 194100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20241202 | 194000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20241202 | 193900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20241202 | 193800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20241202 | 193700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20241202 | 193600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20241202 | 193500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20241202 | 193400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20241202 | 193300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 63 | 20241202 | 193200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20241202 | 193100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20241202 | 193000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20241202 | 192900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20241202 | 192800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20241202 | 192700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20241202 | 192600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20241202 | 192500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20241202 | 192400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20241202 | 192300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20241202 | 192200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20241202 | 192100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20241202 | 192000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20241202 | 191900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20241202 | 191800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20241202 | 191700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20241202 | 191600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20241202 | 191500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20241202 | 191400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20241202 | 191300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20241202 | 191200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20241202 | 191100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20241202 | 191000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20241202 | 190900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20241202 | 190800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20241202 | 190700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20241202 | 190600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20241202 | 190500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20241202 | 190400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20241202 | 190300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 93 | 20241202 | 190200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20241202 | 190100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20241202 | 190000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20241202 | 185900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20241202 | 185800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20241202 | 185700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20241202 | 185600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20241202 | 185500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20241202 | 185400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20241202 | 185300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20241202 | 185200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20241202 | 185100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20241202 | 185000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20241202 | 184900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20241202 | 184800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20241202 | 184700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20241202 | 184600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20241202 | 184500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20241202 | 184400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20241202 | 184300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20241202 | 184200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20241202 | 184100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20241202 | 184000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20241202 | 183900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20241202 | 183800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20241202 | 183700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20241202 | 183600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20241202 | 183500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20241202 | 183400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20241202 | 183300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 123 | 20241202 | 183200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20241202 | 183100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20241202 | 183000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20241202 | 182900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20241202 | 182800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20241202 | 182700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20241202 | 182600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20241202 | 182500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20241202 | 182400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20241202 | 182300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20241202 | 182200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20241202 | 182100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20241202 | 182000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20241202 | 181900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20241202 | 181800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20241202 | 181700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20241202 | 181600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20241202 | 181500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20241202 | 181400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20241202 | 181300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20241202 | 181200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20241202 | 181100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20241202 | 181000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20241202 | 180900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20241202 | 180800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20241202 | 180700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20241202 | 180600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20241202 | 180500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20241202 | 180400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20241202 | 180300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 153 | 20241202 | 180200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20241202 | 180100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20241202 | 180000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20241202 | 175900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20241202 | 175800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20241202 | 175700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20241202 | 175600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20241202 | 175500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20241202 | 175400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20241202 | 175300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20241202 | 175200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20241202 | 175100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20241202 | 175000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20241202 | 174900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20241202 | 174800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20241202 | 174700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20241202 | 174600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20241202 | 174500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20241202 | 174400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20241202 | 174300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20241202 | 174200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20241202 | 174100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20241202 | 174000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20241202 | 173900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20241202 | 173800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20241202 | 173700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20241202 | 173600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20241202 | 173500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20241202 | 173400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20241202 | 173300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 183 | 20241202 | 173200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20241202 | 173100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20241202 | 173000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20241202 | 172900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20241202 | 172800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20241202 | 172700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20241202 | 172600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20241202 | 172500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20241202 | 172400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20241202 | 172300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20241202 | 172200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20241202 | 172100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20241202 | 172000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20241202 | 171900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20241202 | 171800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20241202 | 171700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20241202 | 171600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20241202 | 171500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20241202 | 171400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20241202 | 171300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20241202 | 171200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20241202 | 171100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20241202 | 171000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20241202 | 170900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20241202 | 170800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20241202 | 170700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20241202 | 170600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20241202 | 170500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20241202 | 170400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20241202 | 170300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 213 | 20241202 | 170200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20241202 | 170100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20241202 | 170000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20241202 | 165900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20241202 | 165800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20241202 | 165700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20241202 | 165600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20241202 | 165500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20241202 | 165400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20241202 | 165300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20241202 | 165200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20241202 | 165100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20241202 | 165000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20241202 | 164900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20241202 | 164800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20241202 | 164700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20241202 | 164600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20241202 | 164500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20241202 | 164400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20241202 | 164300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20241202 | 164200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20241202 | 164100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20241202 | 164000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20241202 | 163900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20241202 | 163800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20241202 | 163700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20241202 | 163600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20241202 | 163500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20241202 | 163400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20241202 | 163300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 243 | 20241202 | 163200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20241202 | 163100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 245 | 20241202 | 163000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 246 | 20241202 | 162900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 247 | 20241202 | 162800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 248 | 20241202 | 162700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 249 | 20241202 | 162600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 250 | 20241202 | 162500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 251 | 20241202 | 162400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 252 | 20241202 | 162300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 253 | 20241202 | 162200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 254 | 20241202 | 162100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 255 | 20241202 | 162000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 256 | 20241202 | 161900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 257 | 20241202 | 161800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 258 | 20241202 | 161700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20241202 | 161600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 260 | 20241202 | 161500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 261 | 20241202 | 161400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 262 | 20241202 | 161300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 263 | 20241202 | 161200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 264 | 20241202 | 161100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 265 | 20241202 | 161000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 266 | 20241202 | 160900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 267 | 20241202 | 160800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 268 | 20241202 | 160700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 269 | 20241202 | 160600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 270 | 20241202 | 160500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 271 | 20241202 | 160400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 272 | 20241202 | 160300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 273 | 20241202 | 160200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 274 | 20241202 | 160100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 275 | 20241202 | 160000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 276 | 20241202 | 155900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 277 | 20241202 | 155800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 278 | 20241202 | 155700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 279 | 20241202 | 155600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 280 | 20241202 | 155500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 281 | 20241202 | 155400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 282 | 20241202 | 155300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20241202 | 155200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20241202 | 155100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 285 | 20241202 | 155000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 286 | 20241202 | 154900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 287 | 20241202 | 154800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 288 | 20241202 | 154700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 289 | 20241202 | 154600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 290 | 20241202 | 154500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 291 | 20241202 | 154400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 292 | 20241202 | 154300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 293 | 20241202 | 154200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 294 | 20241202 | 154100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 295 | 20241202 | 154000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 296 | 20241202 | 153900 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 297 | 20241202 | 153800 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 298 | 20241202 | 153700 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 299 | 20241202 | 153600 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 300 | 20241202 | 153500 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 301 | 20241202 | 153400 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 302 | 20241202 | 153300 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 303 | 20241202 | 153200 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 304 | 20241202 | 153100 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 305 | 20241202 | 153000 | 8675983370 | 6550 | 6550 | 6550 | 6550 | 14699 |
| 306 | 20241202 | 152900 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 307 | 20241202 | 152800 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 308 | 20241202 | 152700 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 309 | 20241202 | 152600 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 310 | 20241202 | 152500 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 311 | 20241202 | 152400 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 312 | 20241202 | 152300 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 313 | 20241202 | 152200 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 314 | 20241202 | 152100 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 315 | 20241202 | 152000 | 8579704920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 316 | 20241202 | 151900 | 8579704920 | 6510 | 6500 | 6510 | 6480 | 737 |
| 317 | 20241202 | 151800 | 8574919210 | 6510 | 6520 | 6520 | 6480 | 412 |
| 318 | 20241202 | 151700 | 8572244150 | 6470 | 6530 | 6530 | 6450 | 1460 |
| 319 | 20241202 | 151600 | 8562750540 | 6530 | 6480 | 6540 | 6480 | 1920 |
| 320 | 20241202 | 151500 | 8550235860 | 6470 | 6430 | 6480 | 6430 | 3151 |
| 321 | 20241202 | 151400 | 8529858370 | 6420 | 6440 | 6460 | 6420 | 1434 |
| 322 | 20241202 | 151300 | 8520641950 | 6440 | 6440 | 6440 | 6420 | 338 |
| 323 | 20241202 | 151200 | 8518465250 | 6440 | 6440 | 6450 | 6400 | 1807 |
| 324 | 20241202 | 151100 | 8506876860 | 6450 | 6430 | 6450 | 6420 | 1684 |
| 325 | 20241202 | 151000 | 8496031630 | 6450 | 6450 | 6450 | 6390 | 7296 |
| 326 | 20241202 | 150900 | 8449299090 | 6450 | 6470 | 6470 | 6420 | 2254 |
| 327 | 20241202 | 150800 | 8434804640 | 6440 | 6480 | 6480 | 6440 | 2878 |
| 328 | 20241202 | 150700 | 8416253030 | 6480 | 6530 | 6550 | 6480 | 9914 |
| 329 | 20241202 | 150600 | 8351758060 | 6550 | 6560 | 6560 | 6520 | 3245 |
| 330 | 20241202 | 150500 | 8330562940 | 6560 | 6560 | 6590 | 6550 | 556 |
| 331 | 20241202 | 150400 | 8326912410 | 6590 | 6580 | 6590 | 6560 | 596 |
| 332 | 20241202 | 150300 | 8322988520 | 6570 | 6550 | 6580 | 6550 | 304 |
| 333 | 20241202 | 150200 | 8320994050 | 6520 | 6520 | 6520 | 6520 | 684 |
| 334 | 20241202 | 150100 | 8316534370 | 6520 | 6560 | 6590 | 6520 | 8981 |
| 335 | 20241202 | 150000 | 8257813460 | 6550 | 6560 | 6560 | 6550 | 1798 |
| 336 | 20241202 | 145900 | 8246032540 | 6550 | 6560 | 6560 | 6550 | 7190 |
| 337 | 20241202 | 145800 | 8198921340 | 6560 | 6560 | 6570 | 6560 | 185 |
| 338 | 20241202 | 145700 | 8197707660 | 6560 | 6560 | 6570 | 6560 | 1324 |
| 339 | 20241202 | 145600 | 8189022160 | 6570 | 6580 | 6580 | 6560 | 1194 |
| 340 | 20241202 | 145500 | 8181177600 | 6580 | 6580 | 6580 | 6580 | 726 |
| 341 | 20241202 | 145400 | 8176400520 | 6590 | 6610 | 6610 | 6590 | 273 |
| 342 | 20241202 | 145300 | 8174599370 | 6610 | 6600 | 6610 | 6600 | 104 |
| 343 | 20241202 | 145200 | 8173912820 | 6600 | 6620 | 6620 | 6590 | 349 |
| 344 | 20241202 | 145100 | 8171609700 | 6600 | 6630 | 6630 | 6580 | 424 |
| 345 | 20241202 | 145000 | 8168800100 | 6630 | 6560 | 6630 | 6550 | 1335 |
| 346 | 20241202 | 144900 | 8160038320 | 6560 | 6590 | 6590 | 6560 | 2519 |
| 347 | 20241202 | 144800 | 8143493740 | 6630 | 6590 | 6630 | 6570 | 3810 |
| 348 | 20241202 | 144700 | 8118374070 | 6590 | 6620 | 6620 | 6590 | 508 |
| 349 | 20241202 | 144600 | 8115021760 | 6640 | 6640 | 6650 | 6620 | 882 |
| 350 | 20241202 | 144500 | 8109177880 | 6620 | 6590 | 6620 | 6580 | 1209 |
| 351 | 20241202 | 144400 | 8101206120 | 6620 | 6600 | 6640 | 6600 | 630 |
| 352 | 20241202 | 144300 | 8097040290 | 6600 | 6590 | 6600 | 6580 | 1265 |
| 353 | 20241202 | 144200 | 8088708810 | 6600 | 6600 | 6600 | 6600 | 40 |
| 354 | 20241202 | 144100 | 8088444810 | 6600 | 6590 | 6600 | 6590 | 1593 |
| 355 | 20241202 | 144000 | 8077946930 | 6610 | 6590 | 6610 | 6580 | 996 |
| 356 | 20241202 | 143900 | 8071389350 | 6610 | 6610 | 6620 | 6600 | 1927 |
| 357 | 20241202 | 143800 | 8058669790 | 6620 | 6610 | 6620 | 6610 | 238 |
| 358 | 20241202 | 143700 | 8057096410 | 6610 | 6650 | 6650 | 6610 | 492 |
| 359 | 20241202 | 143600 | 8053841900 | 6630 | 6660 | 6680 | 6630 | 993 |
| 360 | 20241202 | 143500 | 8047240560 | 6670 | 6650 | 6670 | 6650 | 1884 |
| 361 | 20241202 | 143400 | 8034678690 | 6650 | 6650 | 6650 | 6620 | 2813 |
| 362 | 20241202 | 143300 | 8015980760 | 6650 | 6660 | 6670 | 6650 | 5018 |
| 363 | 20241202 | 143200 | 7982554990 | 6660 | 6620 | 6660 | 6610 | 5862 |
| 364 | 20241202 | 143100 | 7943642860 | 6620 | 6580 | 6620 | 6580 | 485 |
| 365 | 20241202 | 143000 | 7940440590 | 6580 | 6580 | 6580 | 6580 | 202 |
| 366 | 20241202 | 142900 | 7939111430 | 6580 | 6570 | 6580 | 6570 | 503 |
| 367 | 20241202 | 142800 | 7935806220 | 6560 | 6580 | 6600 | 6560 | 3395 |
| 368 | 20241202 | 142700 | 7913488010 | 6570 | 6580 | 6580 | 6570 | 4409 |
| 369 | 20241202 | 142600 | 7884511730 | 6580 | 6610 | 6610 | 6580 | 3348 |
| 370 | 20241202 | 142500 | 7862434490 | 6610 | 6600 | 6620 | 6600 | 777 |
| 371 | 20241202 | 142400 | 7857298920 | 6610 | 6610 | 6630 | 6610 | 722 |
| 372 | 20241202 | 142300 | 7852521770 | 6630 | 6590 | 6630 | 6570 | 2493 |
| 373 | 20241202 | 142200 | 7836073340 | 6580 | 6580 | 6590 | 6580 | 817 |
| 374 | 20241202 | 142100 | 7830693430 | 6600 | 6560 | 6600 | 6550 | 1230 |
| 375 | 20241202 | 142000 | 7822624760 | 6560 | 6540 | 6600 | 6500 | 4474 |
| 376 | 20241202 | 141900 | 7793431040 | 6540 | 6540 | 6550 | 6510 | 4086 |
| 377 | 20241202 | 141800 | 7766770460 | 6540 | 6610 | 6620 | 6510 | 11978 |
| 378 | 20241202 | 141700 | 7688213560 | 6620 | 6630 | 6640 | 6610 | 5960 |
| 379 | 20241202 | 141600 | 7648767900 | 6630 | 6650 | 6680 | 6630 | 2012 |
| 380 | 20241202 | 141500 | 7635421810 | 6640 | 6650 | 6650 | 6640 | 2133 |
| 381 | 20241202 | 141400 | 7621255670 | 6640 | 6680 | 6680 | 6640 | 2758 |
| 382 | 20241202 | 141300 | 7602917680 | 6680 | 6660 | 6680 | 6660 | 2097 |
| 383 | 20241202 | 141200 | 7588950760 | 6640 | 6690 | 6690 | 6640 | 12374 |
| 384 | 20241202 | 141100 | 7506551290 | 6690 | 6690 | 6690 | 6690 | 238 |
| 385 | 20241202 | 141000 | 7504959070 | 6690 | 6690 | 6700 | 6690 | 1207 |
| 386 | 20241202 | 140900 | 7496879130 | 6700 | 6680 | 6700 | 6680 | 989 |
| 387 | 20241202 | 140800 | 7490267290 | 6680 | 6690 | 6690 | 6670 | 2474 |
| 388 | 20241202 | 140700 | 7473744020 | 6700 | 6680 | 6700 | 6660 | 5494 |
| 389 | 20241202 | 140600 | 7437059370 | 6670 | 6690 | 6690 | 6660 | 5484 |
| 390 | 20241202 | 140500 | 7400493330 | 6670 | 6700 | 6700 | 6670 | 5145 |
| 391 | 20241202 | 140400 | 7366107430 | 6700 | 6670 | 6700 | 6670 | 1009 |
| 392 | 20241202 | 140300 | 7359362670 | 6680 | 6670 | 6690 | 6660 | 6041 |
| 393 | 20241202 | 140200 | 7319068810 | 6680 | 6680 | 6700 | 6680 | 2396 |
| 394 | 20241202 | 140100 | 7303055250 | 6680 | 6670 | 6700 | 6670 | 4162 |
| 395 | 20241202 | 140000 | 7275261140 | 6700 | 6710 | 6710 | 6670 | 8895 |
| 396 | 20241202 | 135900 | 7215777290 | 6730 | 6710 | 6730 | 6700 | 630 |
| 397 | 20241202 | 135800 | 7211549290 | 6710 | 6790 | 6790 | 6710 | 3711 |
| 398 | 20241202 | 135700 | 7186584580 | 6790 | 6750 | 6800 | 6750 | 5643 |
| 399 | 20241202 | 135600 | 7148428610 | 6730 | 6690 | 6740 | 6680 | 2699 |
| 400 | 20241202 | 135500 | 7130336320 | 6680 | 6730 | 6740 | 6680 | 15756 |
| 401 | 20241202 | 135400 | 7024672920 | 6740 | 6750 | 6750 | 6720 | 4912 |
| 402 | 20241202 | 135300 | 6991597270 | 6760 | 6730 | 6780 | 6730 | 1273 |
| 403 | 20241202 | 135200 | 6982987240 | 6740 | 6750 | 6770 | 6730 | 3457 |
| 404 | 20241202 | 135100 | 6959682920 | 6750 | 6730 | 6760 | 6730 | 5444 |
| 405 | 20241202 | 135000 | 6922980800 | 6730 | 6770 | 6770 | 6730 | 8589 |
| 406 | 20241202 | 134900 | 6864996000 | 6760 | 6770 | 6780 | 6720 | 24686 |
| 407 | 20241202 | 134800 | 6698654610 | 6780 | 6800 | 6840 | 6770 | 12033 |
| 408 | 20241202 | 134700 | 6616783700 | 6790 | 6920 | 6920 | 6760 | 25732 |
| 409 | 20241202 | 134600 | 6441048880 | 6910 | 6940 | 6940 | 6840 | 27805 |
| 410 | 20241202 | 134500 | 6249545810 | 6930 | 6950 | 7010 | 6930 | 10062 |
| 411 | 20241202 | 134400 | 6179540280 | 6950 | 7020 | 7070 | 6940 | 10422 |
| 412 | 20241202 | 134300 | 6106586340 | 7030 | 7030 | 7070 | 6980 | 7829 |
| 413 | 20241202 | 134200 | 6051583660 | 7020 | 7010 | 7060 | 6940 | 16391 |
| 414 | 20241202 | 134100 | 5936997620 | 7010 | 7150 | 7150 | 7000 | 18204 |
| 415 | 20241202 | 134000 | 5808218070 | 7120 | 7150 | 7210 | 7020 | 43367 |
| 416 | 20241202 | 133900 | 5499721760 | 7170 | 6960 | 7310 | 6950 | 104168 |
| 417 | 20241202 | 133800 | 4750056650 | 6950 | 7210 | 7250 | 6860 | 74617 |
| 418 | 20241202 | 133700 | 4225776180 | 7230 | 6900 | 7340 | 6890 | 114682 |
| 419 | 20241202 | 133600 | 3410501130 | 6800 | 6810 | 6900 | 6800 | 3120 |
| 420 | 20241202 | 133500 | 3389125530 | 6810 | 6800 | 6810 | 6800 | 231 |
| 421 | 20241202 | 133400 | 3387553520 | 6820 | 6790 | 6820 | 6790 | 2700 |
| 422 | 20241202 | 133300 | 3369151780 | 6780 | 6780 | 6780 | 6780 | 30 |
| 423 | 20241202 | 133200 | 3368948380 | 6780 | 6780 | 6780 | 6780 | 1471 |
| 424 | 20241202 | 133100 | 3358975000 | 6780 | 6770 | 6780 | 6770 | 5 |
| 425 | 20241202 | 133000 | 3358941110 | 6780 | 6780 | 6780 | 6780 | 0 |
| 426 | 20241202 | 132900 | 3358941110 | 6780 | 6760 | 6780 | 6760 | 1452 |
| 427 | 20241202 | 132800 | 3349116070 | 6760 | 6760 | 6760 | 6760 | 10 |
| 428 | 20241202 | 132700 | 3349048470 | 6760 | 6760 | 6760 | 6760 | 5 |
| 429 | 20241202 | 132600 | 3349014670 | 6760 | 6760 | 6760 | 6760 | 20 |
| 430 | 20241202 | 132500 | 3348879470 | 6750 | 6750 | 6750 | 6750 | 10 |
| 431 | 20241202 | 132400 | 3348811970 | 6760 | 6760 | 6760 | 6760 | 2 |
| 432 | 20241202 | 132300 | 3348798450 | 6750 | 6750 | 6750 | 6750 | 56 |
| 433 | 20241202 | 132200 | 3348420450 | 6750 | 6750 | 6750 | 6750 | 0 |
| 434 | 20241202 | 132100 | 3348420450 | 6750 | 6770 | 6770 | 6750 | 154 |
| 435 | 20241202 | 132000 | 3347379940 | 6770 | 6760 | 6770 | 6760 | 476 |
| 436 | 20241202 | 131900 | 3344162170 | 6760 | 6760 | 6760 | 6760 | 216 |
| 437 | 20241202 | 131800 | 3342702010 | 6760 | 6760 | 6760 | 6760 | 4 |
| 438 | 20241202 | 131700 | 3342674970 | 6770 | 6760 | 6770 | 6760 | 16 |
| 439 | 20241202 | 131600 | 3342566760 | 6750 | 6760 | 6760 | 6750 | 139 |
| 440 | 20241202 | 131500 | 3341628120 | 6770 | 6770 | 6770 | 6770 | 22 |
| 441 | 20241202 | 131400 | 3341479180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 442 | 20241202 | 131300 | 3341479180 | 6770 | 6760 | 6770 | 6760 | 280 |
| 443 | 20241202 | 131200 | 3339586370 | 6760 | 6750 | 6760 | 6750 | 105 |
| 444 | 20241202 | 131100 | 3338877610 | 6750 | 6750 | 6750 | 6750 | 600 |
| 445 | 20241202 | 131000 | 3334827610 | 6750 | 6740 | 6750 | 6740 | 830 |
| 446 | 20241202 | 130900 | 3329232860 | 6750 | 6750 | 6750 | 6750 | 21 |
| 447 | 20241202 | 130800 | 3329091110 | 6750 | 6750 | 6750 | 6740 | 526 |
| 448 | 20241202 | 130700 | 3325543120 | 6750 | 6740 | 6750 | 6740 | 7 |
| 449 | 20241202 | 130600 | 3325495930 | 6740 | 6740 | 6740 | 6740 | 1 |
| 450 | 20241202 | 130500 | 3325489190 | 6730 | 6730 | 6730 | 6730 | 207 |
| 451 | 20241202 | 130400 | 3324096080 | 6730 | 6740 | 6740 | 6730 | 762 |
| 452 | 20241202 | 130300 | 3318967790 | 6740 | 6740 | 6740 | 6740 | 21 |
| 453 | 20241202 | 130200 | 3318826250 | 6740 | 6730 | 6740 | 6730 | 141 |
| 454 | 20241202 | 130100 | 3317876830 | 6740 | 6740 | 6740 | 6740 | 50 |
| 455 | 20241202 | 130000 | 3317539830 | 6740 | 6740 | 6740 | 6740 | 23 |
| 456 | 20241202 | 125900 | 3317384810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 457 | 20241202 | 125800 | 3317384810 | 6730 | 6730 | 6730 | 6730 | 884 |
| 458 | 20241202 | 125700 | 3311435490 | 6730 | 6730 | 6730 | 6710 | 9860 |
| 459 | 20241202 | 125600 | 3245087840 | 6730 | 6730 | 6730 | 6720 | 1029 |
| 460 | 20241202 | 125500 | 3238167860 | 6730 | 6740 | 6740 | 6730 | 1632 |
| 461 | 20241202 | 125400 | 3227184400 | 6740 | 6740 | 6740 | 6740 | 376 |
| 462 | 20241202 | 125300 | 3224650160 | 6740 | 6740 | 6740 | 6740 | 72 |
| 463 | 20241202 | 125200 | 3224164880 | 6740 | 6750 | 6750 | 6740 | 811 |
| 464 | 20241202 | 125100 | 3218698420 | 6740 | 6740 | 6740 | 6740 | 0 |
| 465 | 20241202 | 125000 | 3218698420 | 6740 | 6740 | 6740 | 6740 | 314 |
| 466 | 20241202 | 124900 | 3216582060 | 6740 | 6740 | 6740 | 6740 | 1167 |
| 467 | 20241202 | 124800 | 3208716480 | 6740 | 6750 | 6750 | 6740 | 115 |
| 468 | 20241202 | 124700 | 3207941340 | 6740 | 6740 | 6790 | 6740 | 621 |
| 469 | 20241202 | 124600 | 3203747800 | 6740 | 6740 | 6770 | 6740 | 1282 |
| 470 | 20241202 | 124500 | 3195094270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 471 | 20241202 | 124400 | 3195094270 | 6740 | 6780 | 6780 | 6740 | 7968 |
| 472 | 20241202 | 124300 | 3141302850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 473 | 20241202 | 124200 | 3141302850 | 6770 | 6770 | 6830 | 6770 | 1048 |
| 474 | 20241202 | 124100 | 3134150710 | 6800 | 6800 | 6800 | 6800 | 70 |
| 475 | 20241202 | 124000 | 3133674710 | 6800 | 6800 | 6800 | 6800 | 2 |
| 476 | 20241202 | 123900 | 3133661110 | 6800 | 6830 | 6850 | 6800 | 1329 |
| 477 | 20241202 | 123800 | 3124565790 | 6750 | 6760 | 6840 | 6750 | 1494 |
| 478 | 20241202 | 123700 | 3114409830 | 6760 | 6750 | 6810 | 6750 | 606 |
| 479 | 20241202 | 123600 | 3110305360 | 6740 | 6740 | 6740 | 6740 | 545 |
| 480 | 20241202 | 123500 | 3106632060 | 6740 | 6750 | 6750 | 6740 | 3254 |
| 481 | 20241202 | 123400 | 3084673650 | 6750 | 6750 | 6750 | 6750 | 200 |
| 482 | 20241202 | 123300 | 3083323650 | 6760 | 6760 | 6760 | 6760 | 101 |
| 483 | 20241202 | 123200 | 3082640890 | 6760 | 6760 | 6760 | 6760 | 0 |
| 484 | 20241202 | 123100 | 3082640890 | 6760 | 6760 | 6770 | 6760 | 35 |
| 485 | 20241202 | 123000 | 3082403970 | 6770 | 6750 | 6770 | 6740 | 1273 |
| 486 | 20241202 | 122900 | 3073810420 | 6750 | 6750 | 6750 | 6750 | 813 |
| 487 | 20241202 | 122800 | 3068322670 | 6750 | 6760 | 6760 | 6750 | 508 |
| 488 | 20241202 | 122700 | 3064893570 | 6780 | 6760 | 6780 | 6760 | 920 |
| 489 | 20241202 | 122600 | 3058659720 | 6760 | 6770 | 6770 | 6760 | 448 |
| 490 | 20241202 | 122500 | 3055631170 | 6760 | 6760 | 6760 | 6760 | 214 |
| 491 | 20241202 | 122400 | 3054184530 | 6770 | 6770 | 6800 | 6770 | 43 |
| 492 | 20241202 | 122300 | 3053893390 | 6760 | 6780 | 6780 | 6760 | 116 |
| 493 | 20241202 | 122200 | 3053108190 | 6780 | 6800 | 6800 | 6780 | 132 |
| 494 | 20241202 | 122100 | 3052211690 | 6770 | 6760 | 6820 | 6760 | 611 |
| 495 | 20241202 | 122000 | 3048069520 | 6730 | 6760 | 6760 | 6730 | 1497 |
| 496 | 20241202 | 121900 | 3037970710 | 6760 | 6720 | 6760 | 6720 | 654 |
| 497 | 20241202 | 121800 | 3033570990 | 6730 | 6730 | 6730 | 6730 | 426 |
| 498 | 20241202 | 121700 | 3030704010 | 6730 | 6730 | 6730 | 6730 | 300 |
| 499 | 20241202 | 121600 | 3028685010 | 6720 | 6720 | 6720 | 6720 | 889 |
| 500 | 20241202 | 121500 | 3022710930 | 6720 | 6720 | 6730 | 6720 | 716 |
| 501 | 20241202 | 121400 | 3017898840 | 6720 | 6730 | 6730 | 6720 | 302 |
| 502 | 20241202 | 121300 | 3015869380 | 6730 | 6720 | 6740 | 6720 | 1099 |
| 503 | 20241202 | 121200 | 3008484070 | 6710 | 6710 | 6710 | 6700 | 1378 |
| 504 | 20241202 | 121100 | 2999250280 | 6710 | 6720 | 6720 | 6700 | 3040 |
| 505 | 20241202 | 121000 | 2978857010 | 6720 | 6720 | 6720 | 6720 | 489 |
| 506 | 20241202 | 120900 | 2975570930 | 6720 | 6730 | 6730 | 6720 | 92 |
| 507 | 20241202 | 120800 | 2974952530 | 6730 | 6730 | 6730 | 6730 | 0 |
| 508 | 20241202 | 120700 | 2974952530 | 6730 | 6760 | 6760 | 6730 | 1430 |
| 509 | 20241202 | 120600 | 2965328570 | 6740 | 6760 | 6770 | 6740 | 202 |
| 510 | 20241202 | 120500 | 2963964610 | 6760 | 6750 | 6760 | 6740 | 21 |
| 511 | 20241202 | 120400 | 2963822960 | 6770 | 6760 | 6770 | 6760 | 185 |
| 512 | 20241202 | 120300 | 2962570750 | 6770 | 6750 | 6770 | 6750 | 53 |
| 513 | 20241202 | 120200 | 2962212980 | 6770 | 6740 | 6770 | 6740 | 19 |
| 514 | 20241202 | 120100 | 2962084690 | 6770 | 6750 | 6770 | 6730 | 66 |
| 515 | 20241202 | 120000 | 2961639410 | 6750 | 6740 | 6750 | 6740 | 19 |
| 516 | 20241202 | 115900 | 2961511260 | 6750 | 6750 | 6750 | 6700 | 19164 |
| 517 | 20241202 | 115800 | 2832731900 | 6740 | 6750 | 6760 | 6740 | 591 |
| 518 | 20241202 | 115700 | 2828742100 | 6750 | 6740 | 6750 | 6730 | 631 |
| 519 | 20241202 | 115600 | 2824494870 | 6730 | 6760 | 6760 | 6730 | 4054 |
| 520 | 20241202 | 115500 | 2797187190 | 6750 | 6770 | 6780 | 6750 | 9299 |
| 521 | 20241202 | 115400 | 2734348790 | 6780 | 6790 | 6790 | 6780 | 2180 |
| 522 | 20241202 | 115300 | 2719553150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 523 | 20241202 | 115200 | 2719553150 | 6800 | 6810 | 6810 | 6800 | 77 |
| 524 | 20241202 | 115100 | 2719029450 | 6810 | 6810 | 6810 | 6810 | 12 |
| 525 | 20241202 | 115000 | 2718947730 | 6810 | 6810 | 6810 | 6810 | 21 |
| 526 | 20241202 | 114900 | 2718804720 | 6810 | 6810 | 6810 | 6810 | 11 |
| 527 | 20241202 | 114800 | 2718729810 | 6810 | 6810 | 6810 | 6810 | 23 |
| 528 | 20241202 | 114700 | 2718573180 | 6810 | 6810 | 6810 | 6810 | 18 |
| 529 | 20241202 | 114600 | 2718450600 | 6810 | 6810 | 6810 | 6810 | 22 |
| 530 | 20241202 | 114500 | 2718300780 | 6780 | 6780 | 6780 | 6780 | 50 |
| 531 | 20241202 | 114400 | 2717961780 | 6780 | 6790 | 6790 | 6780 | 226 |
| 532 | 20241202 | 114300 | 2716429420 | 6780 | 6780 | 6780 | 6780 | 20 |
| 533 | 20241202 | 114200 | 2716293820 | 6770 | 6770 | 6770 | 6770 | 0 |
| 534 | 20241202 | 114100 | 2716293820 | 6770 | 6780 | 6780 | 6770 | 50 |
| 535 | 20241202 | 114000 | 2715955290 | 6770 | 6790 | 6810 | 6770 | 633 |
| 536 | 20241202 | 113900 | 2711663900 | 6790 | 6800 | 6810 | 6790 | 139 |
| 537 | 20241202 | 113800 | 2710717480 | 6810 | 6800 | 6810 | 6800 | 5 |
| 538 | 20241202 | 113700 | 2710683450 | 6800 | 6790 | 6800 | 6790 | 345 |
| 539 | 20241202 | 113600 | 2708338450 | 6800 | 6800 | 6800 | 6800 | 228 |
| 540 | 20241202 | 113500 | 2706788050 | 6780 | 6790 | 6790 | 6780 | 263 |
| 541 | 20241202 | 113400 | 2705004140 | 6790 | 6790 | 6790 | 6790 | 226 |
| 542 | 20241202 | 113300 | 2703469600 | 6790 | 6790 | 6790 | 6790 | 547 |
| 543 | 20241202 | 113200 | 2699755470 | 6800 | 6800 | 6800 | 6800 | 5 |
| 544 | 20241202 | 113100 | 2699721470 | 6780 | 6800 | 6800 | 6780 | 548 |
| 545 | 20241202 | 113000 | 2695995130 | 6800 | 6780 | 6800 | 6780 | 166 |
| 546 | 20241202 | 112900 | 2694868650 | 6780 | 6780 | 6780 | 6780 | 694 |
| 547 | 20241202 | 112800 | 2690163330 | 6780 | 6780 | 6780 | 6780 | 111 |
| 548 | 20241202 | 112700 | 2689410750 | 6840 | 6810 | 6840 | 6810 | 920 |
| 549 | 20241202 | 112600 | 2683141500 | 6780 | 6780 | 6780 | 6780 | 1 |
| 550 | 20241202 | 112500 | 2683134720 | 6810 | 6810 | 6810 | 6810 | 5 |
| 551 | 20241202 | 112400 | 2683100670 | 6810 | 6810 | 6810 | 6760 | 8211 |
| 552 | 20241202 | 112300 | 2627507570 | 6810 | 6810 | 6810 | 6810 | 177 |
| 553 | 20241202 | 112200 | 2626302200 | 6850 | 6810 | 6850 | 6800 | 1705 |
| 554 | 20241202 | 112100 | 2614703620 | 6810 | 6810 | 6810 | 6810 | 464 |
| 555 | 20241202 | 112000 | 2611543780 | 6850 | 6800 | 6850 | 6800 | 418 |
| 556 | 20241202 | 111900 | 2608694400 | 6800 | 6790 | 6800 | 6790 | 254 |
| 557 | 20241202 | 111800 | 2606967850 | 6800 | 6780 | 6800 | 6780 | 2813 |
| 558 | 20241202 | 111700 | 2587840470 | 6780 | 6850 | 6850 | 6780 | 5463 |
| 559 | 20241202 | 111600 | 2550694110 | 6820 | 6850 | 6850 | 6820 | 808 |
| 560 | 20241202 | 111500 | 2545183430 | 6850 | 6850 | 6850 | 6820 | 784 |
| 561 | 20241202 | 111400 | 2539823980 | 6850 | 6860 | 6870 | 6850 | 76 |
| 562 | 20241202 | 111300 | 2539302640 | 6870 | 6860 | 6940 | 6860 | 2167 |
| 563 | 20241202 | 111200 | 2524375810 | 6860 | 6860 | 6860 | 6860 | 188 |
| 564 | 20241202 | 111100 | 2523086130 | 6860 | 6860 | 6860 | 6860 | 2 |
| 565 | 20241202 | 111000 | 2523072410 | 6840 | 6840 | 6840 | 6840 | 337 |
| 566 | 20241202 | 110900 | 2520767330 | 6840 | 6840 | 6840 | 6840 | 40 |
| 567 | 20241202 | 110800 | 2520493730 | 6840 | 6830 | 6840 | 6830 | 255 |
| 568 | 20241202 | 110700 | 2518750220 | 6830 | 6830 | 6830 | 6830 | 623 |
| 569 | 20241202 | 110600 | 2514495130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 570 | 20241202 | 110500 | 2514495130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 571 | 20241202 | 110400 | 2514495130 | 6820 | 6850 | 6850 | 6820 | 784 |
| 572 | 20241202 | 110300 | 2509126830 | 6830 | 6830 | 6830 | 6830 | 294 |
| 573 | 20241202 | 110200 | 2507118810 | 6820 | 6820 | 6830 | 6820 | 1682 |
| 574 | 20241202 | 110100 | 2495647070 | 6820 | 6830 | 6830 | 6820 | 403 |
| 575 | 20241202 | 110000 | 2492895040 | 6840 | 6830 | 6850 | 6830 | 900 |
| 576 | 20241202 | 105900 | 2486746240 | 6820 | 6820 | 6830 | 6820 | 163 |
| 577 | 20241202 | 105800 | 2485634510 | 6820 | 6820 | 6820 | 6820 | 124 |
| 578 | 20241202 | 105700 | 2484788830 | 6820 | 6820 | 6820 | 6820 | 452 |
| 579 | 20241202 | 105600 | 2481706190 | 6820 | 6820 | 6820 | 6820 | 1 |
| 580 | 20241202 | 105500 | 2481699370 | 6810 | 6830 | 6830 | 6810 | 3891 |
| 581 | 20241202 | 105400 | 2455180760 | 6830 | 6840 | 6850 | 6830 | 464 |
| 582 | 20241202 | 105300 | 2452008580 | 6840 | 6830 | 6840 | 6830 | 836 |
| 583 | 20241202 | 105200 | 2446298400 | 6830 | 6840 | 6840 | 6830 | 238 |
| 584 | 20241202 | 105100 | 2444670880 | 6860 | 6860 | 6860 | 6860 | 274 |
| 585 | 20241202 | 105000 | 2442791240 | 6820 | 6830 | 6830 | 6820 | 26 |
| 586 | 20241202 | 104900 | 2442613850 | 6820 | 6830 | 6830 | 6820 | 877 |
| 587 | 20241202 | 104800 | 2436624190 | 6820 | 6820 | 6820 | 6820 | 0 |
| 588 | 20241202 | 104700 | 2436624190 | 6820 | 6870 | 6870 | 6820 | 72 |
| 589 | 20241202 | 104600 | 2436131450 | 6870 | 6800 | 6870 | 6800 | 287 |
| 590 | 20241202 | 104500 | 2434166570 | 6800 | 6830 | 6830 | 6800 | 7925 |
| 591 | 20241202 | 104400 | 2380211300 | 6820 | 6830 | 6830 | 6820 | 436 |
| 592 | 20241202 | 104300 | 2377236420 | 6830 | 6870 | 6870 | 6830 | 1521 |
| 593 | 20241202 | 104200 | 2366818720 | 6870 | 6900 | 6900 | 6870 | 2038 |
| 594 | 20241202 | 104100 | 2352789130 | 6920 | 6900 | 6920 | 6900 | 217 |
| 595 | 20241202 | 104000 | 2351288250 | 6890 | 6890 | 6890 | 6870 | 456 |
| 596 | 20241202 | 103900 | 2348146460 | 6890 | 6910 | 6910 | 6890 | 1187 |
| 597 | 20241202 | 103800 | 2339961170 | 6910 | 6910 | 6910 | 6910 | 199 |
| 598 | 20241202 | 103700 | 2338586080 | 6920 | 6900 | 6920 | 6900 | 8752 |
| 599 | 20241202 | 103600 | 2278197240 | 6860 | 6850 | 6860 | 6850 | 1209 |
| 600 | 20241202 | 103500 | 2269914010 | 6850 | 6870 | 6880 | 6850 | 2823 |
| 601 | 20241202 | 103400 | 2250552970 | 6870 | 6910 | 6910 | 6870 | 1987 |
| 602 | 20241202 | 103300 | 2236875350 | 6910 | 6920 | 6920 | 6910 | 168 |
| 603 | 20241202 | 103200 | 2235714060 | 6920 | 6940 | 6940 | 6910 | 154 |
| 604 | 20241202 | 103100 | 2234647420 | 6940 | 6900 | 6940 | 6900 | 318 |
| 605 | 20241202 | 103000 | 2232452620 | 6900 | 6890 | 6900 | 6890 | 2150 |
| 606 | 20241202 | 102900 | 2217628180 | 6880 | 6870 | 6880 | 6870 | 5 |
| 607 | 20241202 | 102800 | 2217593810 | 6870 | 6900 | 6900 | 6870 | 1486 |
| 608 | 20241202 | 102700 | 2207368650 | 6900 | 6910 | 6910 | 6900 | 1894 |
| 609 | 20241202 | 102600 | 2194285950 | 6920 | 6980 | 6980 | 6920 | 5144 |
| 610 | 20241202 | 102500 | 2158630790 | 6980 | 6970 | 6980 | 6960 | 1486 |
| 611 | 20241202 | 102400 | 2148272960 | 6970 | 6970 | 6970 | 6970 | 18 |
| 612 | 20241202 | 102300 | 2148147500 | 6980 | 6970 | 6980 | 6970 | 269 |
| 613 | 20241202 | 102200 | 2146272560 | 6970 | 6990 | 6990 | 6970 | 425 |
| 614 | 20241202 | 102100 | 2143304870 | 6990 | 6980 | 6990 | 6970 | 1841 |
| 615 | 20241202 | 102000 | 2130456110 | 6980 | 6960 | 6980 | 6960 | 308 |
| 616 | 20241202 | 101900 | 2128307070 | 6960 | 6960 | 6960 | 6960 | 36 |
| 617 | 20241202 | 101800 | 2128056510 | 6930 | 6930 | 6930 | 6930 | 101 |
| 618 | 20241202 | 101700 | 2127356580 | 6930 | 6930 | 6930 | 6930 | 1 |
| 619 | 20241202 | 101600 | 2127349650 | 6930 | 6950 | 6950 | 6930 | 160 |
| 620 | 20241202 | 101500 | 2126239680 | 6950 | 6950 | 7000 | 6930 | 3221 |
| 621 | 20241202 | 101400 | 2103833620 | 6960 | 6980 | 7000 | 6960 | 828 |
| 622 | 20241202 | 101300 | 2098057340 | 7000 | 6980 | 7000 | 6980 | 781 |
| 623 | 20241202 | 101200 | 2092595720 | 6980 | 6990 | 7000 | 6960 | 3375 |
| 624 | 20241202 | 101100 | 2069014810 | 7000 | 7030 | 7030 | 7000 | 1847 |
| 625 | 20241202 | 101000 | 2056048290 | 7030 | 7000 | 7060 | 7000 | 6816 |
| 626 | 20241202 | 100900 | 2008011550 | 7000 | 6960 | 7000 | 6950 | 1212 |
| 627 | 20241202 | 100800 | 1999551480 | 7000 | 6960 | 7000 | 6960 | 1153 |
| 628 | 20241202 | 100700 | 1991485350 | 6940 | 6940 | 6940 | 6940 | 96 |
| 629 | 20241202 | 100600 | 1990819110 | 6940 | 6940 | 6940 | 6940 | 100 |
| 630 | 20241202 | 100500 | 1990125110 | 6940 | 6940 | 6960 | 6940 | 1152 |
| 631 | 20241202 | 100400 | 1982117280 | 6940 | 6910 | 6940 | 6900 | 1086 |
| 632 | 20241202 | 100300 | 1974611350 | 6910 | 6910 | 6960 | 6910 | 164 |
| 633 | 20241202 | 100200 | 1973470960 | 6910 | 6960 | 6960 | 6910 | 17 |
| 634 | 20241202 | 100100 | 1973353290 | 6960 | 6940 | 6960 | 6940 | 1321 |
| 635 | 20241202 | 100000 | 1964169480 | 6940 | 6950 | 6950 | 6940 | 51 |
| 636 | 20241202 | 095900 | 1963815040 | 6950 | 6930 | 6950 | 6900 | 1649 |
| 637 | 20241202 | 095800 | 1952415460 | 6950 | 6950 | 6960 | 6930 | 110 |
| 638 | 20241202 | 095700 | 1951651060 | 6960 | 7000 | 7000 | 6950 | 2739 |
| 639 | 20241202 | 095600 | 1932525110 | 7000 | 7000 | 7020 | 7000 | 5257 |
| 640 | 20241202 | 095500 | 1895705590 | 7000 | 7030 | 7030 | 7000 | 2752 |
| 641 | 20241202 | 095400 | 1876433190 | 7010 | 7030 | 7080 | 7010 | 6723 |
| 642 | 20241202 | 095300 | 1829102090 | 7050 | 7080 | 7080 | 6980 | 916 |
| 643 | 20241202 | 095200 | 1822641230 | 7040 | 6940 | 7080 | 6930 | 8377 |
| 644 | 20241202 | 095100 | 1763879190 | 6940 | 6920 | 6940 | 6910 | 940 |
| 645 | 20241202 | 095000 | 1757367070 | 6920 | 6910 | 6920 | 6910 | 3087 |
| 646 | 20241202 | 094900 | 1736029220 | 6910 | 6900 | 6910 | 6870 | 3207 |
| 647 | 20241202 | 094800 | 1713916270 | 6900 | 6830 | 6910 | 6810 | 4221 |
| 648 | 20241202 | 094700 | 1684891180 | 6830 | 6790 | 6830 | 6790 | 1003 |
| 649 | 20241202 | 094600 | 1678060350 | 6800 | 6770 | 6800 | 6770 | 1440 |
| 650 | 20241202 | 094500 | 1668285670 | 6770 | 6790 | 6800 | 6770 | 836 |
| 651 | 20241202 | 094400 | 1662600920 | 6800 | 6760 | 6820 | 6760 | 1594 |
| 652 | 20241202 | 094300 | 1651783810 | 6760 | 6760 | 6830 | 6760 | 1247 |
| 653 | 20241202 | 094200 | 1643308710 | 6760 | 6780 | 6800 | 6750 | 273 |
| 654 | 20241202 | 094100 | 1641457920 | 6750 | 6750 | 6750 | 6750 | 75 |
| 655 | 20241202 | 094000 | 1640951670 | 6760 | 6760 | 6760 | 6740 | 4942 |
| 656 | 20241202 | 093900 | 1607592880 | 6760 | 6750 | 6760 | 6750 | 469 |
| 657 | 20241202 | 093800 | 1604422730 | 6760 | 6750 | 6760 | 6750 | 355 |
| 658 | 20241202 | 093700 | 1602026150 | 6750 | 6750 | 6790 | 6750 | 175 |
| 659 | 20241202 | 093600 | 1600842900 | 6750 | 6720 | 6750 | 6710 | 1716 |
| 660 | 20241202 | 093500 | 1589288980 | 6720 | 6720 | 6730 | 6710 | 4554 |
| 661 | 20241202 | 093400 | 1558676480 | 6720 | 6740 | 6740 | 6720 | 3197 |
| 662 | 20241202 | 093300 | 1537165660 | 6740 | 6760 | 6790 | 6740 | 6345 |
| 663 | 20241202 | 093200 | 1494317970 | 6760 | 6760 | 6770 | 6750 | 2895 |
| 664 | 20241202 | 093100 | 1474746470 | 6760 | 6750 | 6800 | 6750 | 1971 |
| 665 | 20241202 | 093000 | 1461417910 | 6750 | 6810 | 6810 | 6750 | 9086 |
| 666 | 20241202 | 092900 | 1399766750 | 6810 | 6840 | 6840 | 6810 | 1298 |
| 667 | 20241202 | 092800 | 1390914690 | 6840 | 6850 | 6860 | 6820 | 954 |
| 668 | 20241202 | 092700 | 1384381190 | 6850 | 6800 | 6850 | 6800 | 649 |
| 669 | 20241202 | 092600 | 1379938260 | 6800 | 6770 | 6800 | 6750 | 3821 |
| 670 | 20241202 | 092500 | 1354029590 | 6790 | 6770 | 6800 | 6750 | 5187 |
| 671 | 20241202 | 092400 | 1318867830 | 6770 | 6770 | 6770 | 6710 | 11916 |
| 672 | 20241202 | 092300 | 1238578390 | 6750 | 6830 | 6830 | 6750 | 15217 |
| 673 | 20241202 | 092200 | 1135415090 | 6830 | 6860 | 6860 | 6830 | 553 |
| 674 | 20241202 | 092100 | 1131636910 | 6860 | 6820 | 6860 | 6810 | 2462 |
| 675 | 20241202 | 092000 | 1114837440 | 6850 | 6860 | 6860 | 6820 | 2609 |
| 676 | 20241202 | 091900 | 1096977740 | 6860 | 6850 | 6860 | 6830 | 720 |
| 677 | 20241202 | 091800 | 1092051480 | 6850 | 6830 | 6860 | 6820 | 1487 |
| 678 | 20241202 | 091700 | 1081888260 | 6830 | 6810 | 6840 | 6800 | 2885 |
| 679 | 20241202 | 091600 | 1062217710 | 6810 | 6900 | 6900 | 6810 | 14222 |
| 680 | 20241202 | 091500 | 964811570 | 6910 | 6960 | 6970 | 6910 | 6197 |
| 681 | 20241202 | 091400 | 921900630 | 6950 | 6940 | 6960 | 6930 | 892 |
| 682 | 20241202 | 091300 | 915706470 | 6940 | 6980 | 6980 | 6920 | 9038 |
| 683 | 20241202 | 091200 | 852931010 | 6980 | 6910 | 6980 | 6910 | 4599 |
| 684 | 20241202 | 091100 | 820968460 | 6910 | 6890 | 6920 | 6880 | 2496 |
| 685 | 20241202 | 091000 | 803745350 | 6920 | 6960 | 6960 | 6900 | 9244 |
| 686 | 20241202 | 090900 | 739691380 | 6960 | 6930 | 6960 | 6930 | 1462 |
| 687 | 20241202 | 090800 | 729551760 | 6920 | 6910 | 6940 | 6910 | 4237 |
| 688 | 20241202 | 090700 | 700179300 | 6910 | 6930 | 6950 | 6910 | 2812 |
| 689 | 20241202 | 090600 | 680688620 | 6970 | 6940 | 6970 | 6900 | 1425 |
| 690 | 20241202 | 090500 | 670806530 | 6940 | 6840 | 6950 | 6800 | 5219 |
| 691 | 20241202 | 090400 | 634846620 | 6790 | 6860 | 6890 | 6790 | 23021 |
| 692 | 20241202 | 090300 | 477651140 | 6870 | 6910 | 6940 | 6860 | 10990 |
| 693 | 20241202 | 090200 | 401839200 | 6910 | 6970 | 7020 | 6910 | 23072 |
| 694 | 20241202 | 090100 | 241733090 | 7030 | 6980 | 7030 | 6940 | 10785 |
| 695 | 20241202 | 090000 | 166519090 | 6980 | 7030 | 7070 | 6970 | 23732 |