37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 203900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 3 | 20241202 | 203800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20241202 | 203700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20241202 | 203600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20241202 | 203500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20241202 | 203400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20241202 | 203300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20241202 | 203200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20241202 | 203100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20241202 | 203000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20241202 | 202900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20241202 | 202800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20241202 | 202700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20241202 | 202600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20241202 | 202500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20241202 | 202400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20241202 | 202300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20241202 | 202200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20241202 | 202100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20241202 | 202000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20241202 | 201900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20241202 | 201800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20241202 | 201700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20241202 | 201600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20241202 | 201500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20241202 | 201400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20241202 | 201300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20241202 | 201200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20241202 | 201100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20241202 | 201000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20241202 | 200900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 33 | 20241202 | 200800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20241202 | 200700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20241202 | 200600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20241202 | 200500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20241202 | 200400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20241202 | 200300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20241202 | 200200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20241202 | 200100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20241202 | 200000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20241202 | 195900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20241202 | 195800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20241202 | 195700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20241202 | 195600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20241202 | 195500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20241202 | 195400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20241202 | 195300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20241202 | 195200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20241202 | 195100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20241202 | 195000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20241202 | 194900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20241202 | 194800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20241202 | 194700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20241202 | 194600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20241202 | 194500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20241202 | 194400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20241202 | 194300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20241202 | 194200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20241202 | 194100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20241202 | 194000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20241202 | 193900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 63 | 20241202 | 193800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20241202 | 193700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20241202 | 193600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20241202 | 193500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20241202 | 193400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20241202 | 193300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20241202 | 193200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20241202 | 193100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20241202 | 193000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20241202 | 192900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20241202 | 192800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20241202 | 192700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20241202 | 192600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20241202 | 192500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20241202 | 192400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20241202 | 192300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20241202 | 192200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20241202 | 192100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20241202 | 192000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20241202 | 191900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20241202 | 191800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20241202 | 191700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20241202 | 191600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20241202 | 191500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20241202 | 191400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20241202 | 191300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20241202 | 191200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20241202 | 191100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20241202 | 191000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20241202 | 190900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 93 | 20241202 | 190800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20241202 | 190700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20241202 | 190600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20241202 | 190500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20241202 | 190400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20241202 | 190300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20241202 | 190200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20241202 | 190100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20241202 | 190000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20241202 | 185900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20241202 | 185800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20241202 | 185700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20241202 | 185600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20241202 | 185500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20241202 | 185400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20241202 | 185300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20241202 | 185200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20241202 | 185100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20241202 | 185000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20241202 | 184900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20241202 | 184800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20241202 | 184700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20241202 | 184600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20241202 | 184500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20241202 | 184400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20241202 | 184300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20241202 | 184200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20241202 | 184100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20241202 | 184000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20241202 | 183900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 123 | 20241202 | 183800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20241202 | 183700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20241202 | 183600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20241202 | 183500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20241202 | 183400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20241202 | 183300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20241202 | 183200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20241202 | 183100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20241202 | 183000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20241202 | 182900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20241202 | 182800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20241202 | 182700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20241202 | 182600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20241202 | 182500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20241202 | 182400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20241202 | 182300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20241202 | 182200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20241202 | 182100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20241202 | 182000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20241202 | 181900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20241202 | 181800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20241202 | 181700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20241202 | 181600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20241202 | 181500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20241202 | 181400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20241202 | 181300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20241202 | 181200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20241202 | 181100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20241202 | 181000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20241202 | 180900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 153 | 20241202 | 180800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20241202 | 180700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20241202 | 180600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20241202 | 180500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20241202 | 180400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20241202 | 180300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20241202 | 180200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20241202 | 180100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20241202 | 180000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20241202 | 175900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20241202 | 175800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20241202 | 175700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20241202 | 175600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20241202 | 175500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20241202 | 175400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20241202 | 175300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20241202 | 175200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20241202 | 175100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20241202 | 175000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20241202 | 174900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20241202 | 174800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20241202 | 174700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20241202 | 174600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20241202 | 174500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20241202 | 174400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20241202 | 174300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20241202 | 174200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20241202 | 174100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20241202 | 174000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20241202 | 173900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 183 | 20241202 | 173800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20241202 | 173700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20241202 | 173600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20241202 | 173500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20241202 | 173400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20241202 | 173300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20241202 | 173200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20241202 | 173100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20241202 | 173000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20241202 | 172900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20241202 | 172800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20241202 | 172700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20241202 | 172600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20241202 | 172500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20241202 | 172400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20241202 | 172300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20241202 | 172200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20241202 | 172100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20241202 | 172000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20241202 | 171900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20241202 | 171800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20241202 | 171700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20241202 | 171600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20241202 | 171500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20241202 | 171400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20241202 | 171300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20241202 | 171200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20241202 | 171100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20241202 | 171000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20241202 | 170900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 213 | 20241202 | 170800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20241202 | 170700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20241202 | 170600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20241202 | 170500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20241202 | 170400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20241202 | 170300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20241202 | 170200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20241202 | 170100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20241202 | 170000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20241202 | 165900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20241202 | 165800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20241202 | 165700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20241202 | 165600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20241202 | 165500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20241202 | 165400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20241202 | 165300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20241202 | 165200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20241202 | 165100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20241202 | 165000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20241202 | 164900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20241202 | 164800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20241202 | 164700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20241202 | 164600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20241202 | 164500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20241202 | 164400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20241202 | 164300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 239 | 20241202 | 164200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20241202 | 164100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20241202 | 164000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 242 | 20241202 | 163900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 243 | 20241202 | 163800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 244 | 20241202 | 163700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20241202 | 163600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 246 | 20241202 | 163500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20241202 | 163400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20241202 | 163300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20241202 | 163200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 250 | 20241202 | 163100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 251 | 20241202 | 163000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 252 | 20241202 | 162900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 253 | 20241202 | 162800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 254 | 20241202 | 162700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 255 | 20241202 | 162600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 256 | 20241202 | 162500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 257 | 20241202 | 162400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 258 | 20241202 | 162300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 259 | 20241202 | 162200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 260 | 20241202 | 162100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 261 | 20241202 | 162000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 262 | 20241202 | 161900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 263 | 20241202 | 161800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 264 | 20241202 | 161700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 265 | 20241202 | 161600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 266 | 20241202 | 161500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 267 | 20241202 | 161400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 268 | 20241202 | 161300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 269 | 20241202 | 161200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 270 | 20241202 | 161100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 271 | 20241202 | 161000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 272 | 20241202 | 160900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 273 | 20241202 | 160800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 274 | 20241202 | 160700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 275 | 20241202 | 160600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 276 | 20241202 | 160500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 277 | 20241202 | 160400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 278 | 20241202 | 160300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 279 | 20241202 | 160200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 280 | 20241202 | 160100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 281 | 20241202 | 160000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 282 | 20241202 | 155900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 283 | 20241202 | 155800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 284 | 20241202 | 155700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 285 | 20241202 | 155600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 286 | 20241202 | 155500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 287 | 20241202 | 155400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 288 | 20241202 | 155300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 289 | 20241202 | 155200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 290 | 20241202 | 155100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 291 | 20241202 | 155000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 292 | 20241202 | 154900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 293 | 20241202 | 154800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 294 | 20241202 | 154700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 295 | 20241202 | 154600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 296 | 20241202 | 154500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 297 | 20241202 | 154400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 298 | 20241202 | 154300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 299 | 20241202 | 154200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 300 | 20241202 | 154100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 301 | 20241202 | 154000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 302 | 20241202 | 153900 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 303 | 20241202 | 153800 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 304 | 20241202 | 153700 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 305 | 20241202 | 153600 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 306 | 20241202 | 153500 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 307 | 20241202 | 153400 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 308 | 20241202 | 153300 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 309 | 20241202 | 153200 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 310 | 20241202 | 153100 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 311 | 20241202 | 153000 | 7039963600 | 37400 | 37400 | 37400 | 37400 | 3905 |
| 312 | 20241202 | 152900 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 313 | 20241202 | 152800 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 314 | 20241202 | 152700 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 315 | 20241202 | 152600 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 316 | 20241202 | 152500 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 317 | 20241202 | 152400 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 318 | 20241202 | 152300 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 319 | 20241202 | 152200 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 320 | 20241202 | 152100 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 321 | 20241202 | 152000 | 6893916600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 322 | 20241202 | 151900 | 6893916600 | 37500 | 37350 | 37500 | 37100 | 3412 |
| 323 | 20241202 | 151800 | 6766659800 | 37200 | 37250 | 37350 | 37050 | 5145 |
| 324 | 20241202 | 151700 | 6575297650 | 37250 | 37150 | 37350 | 37050 | 5579 |
| 325 | 20241202 | 151600 | 6368067850 | 37300 | 37300 | 37350 | 37100 | 4722 |
| 326 | 20241202 | 151500 | 6192431700 | 37350 | 37200 | 37350 | 37150 | 4796 |
| 327 | 20241202 | 151400 | 6014061400 | 37200 | 37250 | 37400 | 37200 | 4896 |
| 328 | 20241202 | 151300 | 5831593350 | 37250 | 37200 | 37500 | 37200 | 4425 |
| 329 | 20241202 | 151200 | 5666522250 | 37250 | 37300 | 37400 | 37250 | 4583 |
| 330 | 20241202 | 151100 | 5495599150 | 37350 | 37400 | 37500 | 37300 | 4462 |
| 331 | 20241202 | 151000 | 5328949550 | 37400 | 37400 | 37500 | 37350 | 4255 |
| 332 | 20241202 | 150900 | 5169798150 | 37400 | 37500 | 37600 | 37350 | 6732 |
| 333 | 20241202 | 150800 | 4917604150 | 37500 | 37700 | 37700 | 37500 | 5770 |
| 334 | 20241202 | 150700 | 4700611000 | 37750 | 37800 | 37800 | 37750 | 308 |
| 335 | 20241202 | 150600 | 4688981150 | 37750 | 37750 | 37800 | 37750 | 522 |
| 336 | 20241202 | 150500 | 4669271650 | 37750 | 37750 | 37850 | 37750 | 360 |
| 337 | 20241202 | 150400 | 4655676850 | 37750 | 37800 | 37850 | 37750 | 187 |
| 338 | 20241202 | 150300 | 4648614300 | 37800 | 37700 | 37850 | 37700 | 440 |
| 339 | 20241202 | 150200 | 4632008450 | 37700 | 37700 | 37750 | 37700 | 238 |
| 340 | 20241202 | 150100 | 4623032650 | 37700 | 37700 | 37800 | 37700 | 303 |
| 341 | 20241202 | 150000 | 4611604500 | 37700 | 37750 | 37800 | 37700 | 357 |
| 342 | 20241202 | 145900 | 4598131750 | 37750 | 37750 | 37850 | 37750 | 439 |
| 343 | 20241202 | 145800 | 4581548100 | 37800 | 37750 | 37800 | 37750 | 228 |
| 344 | 20241202 | 145700 | 4572937000 | 37750 | 37750 | 37800 | 37750 | 300 |
| 345 | 20241202 | 145600 | 4561607900 | 37750 | 37750 | 37800 | 37700 | 324 |
| 346 | 20241202 | 145500 | 4549374450 | 37750 | 37750 | 37800 | 37750 | 315 |
| 347 | 20241202 | 145400 | 4537479300 | 37750 | 37800 | 37850 | 37750 | 342 |
| 348 | 20241202 | 145300 | 4524564450 | 37800 | 37800 | 37850 | 37750 | 352 |
| 349 | 20241202 | 145200 | 4511268700 | 37750 | 37800 | 37850 | 37750 | 245 |
| 350 | 20241202 | 145100 | 4502010950 | 37750 | 37750 | 37850 | 37750 | 301 |
| 351 | 20241202 | 145000 | 4490633000 | 37750 | 37800 | 37850 | 37750 | 318 |
| 352 | 20241202 | 144900 | 4478618600 | 37800 | 37750 | 37850 | 37700 | 398 |
| 353 | 20241202 | 144800 | 4463586600 | 37800 | 37800 | 37850 | 37750 | 333 |
| 354 | 20241202 | 144700 | 4451011400 | 37850 | 37800 | 37850 | 37750 | 858 |
| 355 | 20241202 | 144600 | 4418598300 | 37800 | 37800 | 37850 | 37750 | 267 |
| 356 | 20241202 | 144500 | 4408498500 | 37850 | 37800 | 37850 | 37750 | 238 |
| 357 | 20241202 | 144400 | 4399504400 | 37800 | 37850 | 37850 | 37750 | 211 |
| 358 | 20241202 | 144300 | 4391530150 | 37800 | 37800 | 37850 | 37750 | 553 |
| 359 | 20241202 | 144200 | 4370649100 | 37850 | 37800 | 37850 | 37700 | 831 |
| 360 | 20241202 | 144100 | 4339240800 | 37800 | 37800 | 37850 | 37750 | 380 |
| 361 | 20241202 | 144000 | 4324877500 | 37750 | 37750 | 37850 | 37750 | 175 |
| 362 | 20241202 | 143900 | 4318268300 | 37800 | 37800 | 37900 | 37750 | 469 |
| 363 | 20241202 | 143800 | 4300536250 | 37800 | 37750 | 37850 | 37750 | 276 |
| 364 | 20241202 | 143700 | 4290104300 | 37800 | 37750 | 37900 | 37750 | 136 |
| 365 | 20241202 | 143600 | 4284963900 | 37800 | 37900 | 37900 | 37800 | 95 |
| 366 | 20241202 | 143500 | 4281368800 | 37900 | 37800 | 37900 | 37750 | 210 |
| 367 | 20241202 | 143400 | 4273429800 | 37800 | 37800 | 37800 | 37750 | 157 |
| 368 | 20241202 | 143300 | 4267499500 | 37850 | 37750 | 37850 | 37750 | 189 |
| 369 | 20241202 | 143200 | 4260360250 | 37750 | 37850 | 37850 | 37750 | 131 |
| 370 | 20241202 | 143100 | 4255408900 | 37850 | 37750 | 37850 | 37750 | 446 |
| 371 | 20241202 | 143000 | 4238563550 | 37750 | 37750 | 37850 | 37750 | 143 |
| 372 | 20241202 | 142900 | 4233161900 | 37850 | 37750 | 37850 | 37700 | 259 |
| 373 | 20241202 | 142800 | 4223378650 | 37750 | 37750 | 37800 | 37700 | 231 |
| 374 | 20241202 | 142700 | 4214656000 | 37750 | 37750 | 37850 | 37700 | 231 |
| 375 | 20241202 | 142600 | 4205934400 | 37750 | 37800 | 37900 | 37750 | 451 |
| 376 | 20241202 | 142500 | 4188895050 | 37800 | 37800 | 37900 | 37800 | 152 |
| 377 | 20241202 | 142400 | 4183145600 | 37800 | 37900 | 37900 | 37800 | 320 |
| 378 | 20241202 | 142300 | 4171032850 | 37900 | 37850 | 37900 | 37850 | 322 |
| 379 | 20241202 | 142200 | 4158843100 | 37900 | 37900 | 37950 | 37850 | 137 |
| 380 | 20241202 | 142100 | 4153654150 | 37900 | 37950 | 37950 | 37850 | 172 |
| 381 | 20241202 | 142000 | 4147138050 | 37950 | 37900 | 37950 | 37850 | 251 |
| 382 | 20241202 | 141900 | 4137632750 | 37900 | 37950 | 37950 | 37900 | 176 |
| 383 | 20241202 | 141800 | 4130958850 | 37900 | 37900 | 37950 | 37850 | 150 |
| 384 | 20241202 | 141700 | 4125274400 | 37850 | 37950 | 37950 | 37850 | 235 |
| 385 | 20241202 | 141600 | 4116373650 | 37950 | 37900 | 37950 | 37850 | 322 |
| 386 | 20241202 | 141500 | 4104167700 | 37950 | 37900 | 37950 | 37850 | 166 |
| 387 | 20241202 | 141400 | 4097875850 | 37950 | 37900 | 37950 | 37850 | 1226 |
| 388 | 20241202 | 141300 | 4051467950 | 37900 | 37900 | 37950 | 37900 | 111 |
| 389 | 20241202 | 141200 | 4047260350 | 37900 | 37900 | 37900 | 37850 | 368 |
| 390 | 20241202 | 141100 | 4033323600 | 37850 | 37900 | 37950 | 37850 | 219 |
| 391 | 20241202 | 141000 | 4025025850 | 37900 | 37950 | 38000 | 37900 | 38 |
| 392 | 20241202 | 140900 | 4023583200 | 37950 | 37950 | 37950 | 37850 | 285 |
| 393 | 20241202 | 140800 | 4012779200 | 37900 | 37900 | 37950 | 37900 | 150 |
| 394 | 20241202 | 140700 | 4007092150 | 37900 | 37900 | 37950 | 37850 | 201 |
| 395 | 20241202 | 140600 | 3999474100 | 37900 | 38000 | 38000 | 37900 | 208 |
| 396 | 20241202 | 140500 | 3991582700 | 37950 | 37950 | 38000 | 37900 | 275 |
| 397 | 20241202 | 140400 | 3981154250 | 37950 | 38000 | 38000 | 37950 | 171 |
| 398 | 20241202 | 140300 | 3974663000 | 38000 | 37950 | 38000 | 37950 | 77 |
| 399 | 20241202 | 140200 | 3971738650 | 37950 | 38000 | 38050 | 37900 | 316 |
| 400 | 20241202 | 140100 | 3959737650 | 38050 | 37950 | 38050 | 37950 | 94 |
| 401 | 20241202 | 140000 | 3956165550 | 38000 | 37900 | 38000 | 37900 | 114 |
| 402 | 20241202 | 135900 | 3951836900 | 37950 | 38000 | 38000 | 37850 | 943 |
| 403 | 20241202 | 135800 | 3916096450 | 37900 | 38000 | 38000 | 37900 | 88 |
| 404 | 20241202 | 135700 | 3912756950 | 38000 | 37950 | 38000 | 37900 | 232 |
| 405 | 20241202 | 135600 | 3903954350 | 37950 | 38050 | 38050 | 37950 | 370 |
| 406 | 20241202 | 135500 | 3889902850 | 38050 | 37950 | 38050 | 37950 | 117 |
| 407 | 20241202 | 135400 | 3885456550 | 37950 | 38100 | 38100 | 37950 | 348 |
| 408 | 20241202 | 135300 | 3872228600 | 38100 | 37950 | 38100 | 37950 | 270 |
| 409 | 20241202 | 135200 | 3861956100 | 37950 | 38000 | 38100 | 37950 | 287 |
| 410 | 20241202 | 135100 | 3851037900 | 38050 | 38000 | 38050 | 38000 | 141 |
| 411 | 20241202 | 135000 | 3845678750 | 38000 | 38050 | 38050 | 37850 | 704 |
| 412 | 20241202 | 134900 | 3818985450 | 38050 | 38000 | 38050 | 38000 | 184 |
| 413 | 20241202 | 134800 | 3811989700 | 38050 | 37950 | 38050 | 37900 | 168 |
| 414 | 20241202 | 134700 | 3805614350 | 37900 | 38000 | 38000 | 37900 | 60 |
| 415 | 20241202 | 134600 | 3803335650 | 38000 | 38000 | 38000 | 37900 | 114 |
| 416 | 20241202 | 134500 | 3799008700 | 38000 | 38000 | 38000 | 37950 | 112 |
| 417 | 20241202 | 134400 | 3794755800 | 38000 | 38000 | 38050 | 37950 | 143 |
| 418 | 20241202 | 134300 | 3789321050 | 38050 | 38000 | 38050 | 38000 | 292 |
| 419 | 20241202 | 134200 | 3778215050 | 38000 | 37900 | 38050 | 37900 | 273 |
| 420 | 20241202 | 134100 | 3767859750 | 37900 | 38000 | 38050 | 37900 | 209 |
| 421 | 20241202 | 134000 | 3759923850 | 38000 | 38050 | 38050 | 38000 | 106 |
| 422 | 20241202 | 133900 | 3755893300 | 38000 | 38000 | 38050 | 38000 | 193 |
| 423 | 20241202 | 133800 | 3748553500 | 38000 | 38000 | 38050 | 38000 | 127 |
| 424 | 20241202 | 133700 | 3743724850 | 38050 | 38050 | 38050 | 38000 | 93 |
| 425 | 20241202 | 133600 | 3740187400 | 38050 | 38050 | 38050 | 38000 | 178 |
| 426 | 20241202 | 133500 | 3733418750 | 38050 | 38000 | 38050 | 38000 | 499 |
| 427 | 20241202 | 133400 | 3714453850 | 37950 | 38000 | 38000 | 37950 | 92 |
| 428 | 20241202 | 133300 | 3710959200 | 37950 | 37950 | 38000 | 37950 | 160 |
| 429 | 20241202 | 133200 | 3704883350 | 37950 | 37950 | 38000 | 37900 | 161 |
| 430 | 20241202 | 133100 | 3698771200 | 37950 | 37900 | 37950 | 37900 | 101 |
| 431 | 20241202 | 133000 | 3694940600 | 37900 | 37950 | 37950 | 37900 | 96 |
| 432 | 20241202 | 132900 | 3691298100 | 37950 | 37900 | 37950 | 37850 | 649 |
| 433 | 20241202 | 132800 | 3666685650 | 37900 | 37850 | 37900 | 37800 | 154 |
| 434 | 20241202 | 132700 | 3660853500 | 37800 | 37800 | 37900 | 37800 | 113 |
| 435 | 20241202 | 132600 | 3656578650 | 37900 | 37800 | 37900 | 37800 | 116 |
| 436 | 20241202 | 132500 | 3652188250 | 37800 | 37750 | 37850 | 37750 | 43 |
| 437 | 20241202 | 132400 | 3650561650 | 37850 | 37850 | 37850 | 37750 | 778 |
| 438 | 20241202 | 132300 | 3621148700 | 37850 | 37800 | 37850 | 37750 | 211 |
| 439 | 20241202 | 132200 | 3613172150 | 37800 | 37700 | 37800 | 37700 | 164 |
| 440 | 20241202 | 132100 | 3606979400 | 37700 | 37700 | 37750 | 37700 | 141 |
| 441 | 20241202 | 132000 | 3601659400 | 37700 | 37750 | 37750 | 37700 | 227 |
| 442 | 20241202 | 131900 | 3593093400 | 37750 | 37750 | 37750 | 37600 | 201 |
| 443 | 20241202 | 131800 | 3585513700 | 37750 | 37750 | 37750 | 37600 | 283 |
| 444 | 20241202 | 131700 | 3574854850 | 37750 | 37700 | 37800 | 37700 | 129 |
| 445 | 20241202 | 131600 | 3569981900 | 37800 | 37650 | 37800 | 37650 | 252 |
| 446 | 20241202 | 131500 | 3560471600 | 37650 | 37700 | 37700 | 37650 | 143 |
| 447 | 20241202 | 131400 | 3555085700 | 37700 | 37600 | 37700 | 37600 | 160 |
| 448 | 20241202 | 131300 | 3549055500 | 37750 | 37750 | 37750 | 37600 | 256 |
| 449 | 20241202 | 131200 | 3539406850 | 37700 | 37700 | 37700 | 37650 | 100 |
| 450 | 20241202 | 131100 | 3535636900 | 37700 | 37600 | 37700 | 37600 | 136 |
| 451 | 20241202 | 131000 | 3530512550 | 37700 | 37750 | 37750 | 37600 | 100 |
| 452 | 20241202 | 130900 | 3526745700 | 37700 | 37650 | 37750 | 37600 | 127 |
| 453 | 20241202 | 130800 | 3521960850 | 37700 | 37650 | 37700 | 37600 | 67 |
| 454 | 20241202 | 130700 | 3519437850 | 37600 | 37600 | 37650 | 37600 | 104 |
| 455 | 20241202 | 130600 | 3515524600 | 37600 | 37600 | 37700 | 37600 | 150 |
| 456 | 20241202 | 130500 | 3509876500 | 37600 | 37600 | 37700 | 37600 | 88 |
| 457 | 20241202 | 130400 | 3506564950 | 37700 | 37600 | 37700 | 37550 | 74 |
| 458 | 20241202 | 130300 | 3503781500 | 37600 | 37650 | 37700 | 37600 | 135 |
| 459 | 20241202 | 130200 | 3498702350 | 37650 | 37600 | 37750 | 37600 | 162 |
| 460 | 20241202 | 130100 | 3492595850 | 37750 | 37650 | 37750 | 37550 | 309 |
| 461 | 20241202 | 130000 | 3480985500 | 37600 | 37700 | 37750 | 37550 | 1073 |
| 462 | 20241202 | 125900 | 3440645600 | 37700 | 37700 | 37750 | 37650 | 97 |
| 463 | 20241202 | 125800 | 3436988550 | 37750 | 37650 | 37750 | 37650 | 58 |
| 464 | 20241202 | 125700 | 3434802250 | 37750 | 37650 | 37750 | 37650 | 161 |
| 465 | 20241202 | 125600 | 3428735250 | 37700 | 37650 | 37800 | 37650 | 85 |
| 466 | 20241202 | 125500 | 3425527850 | 37650 | 37700 | 37750 | 37650 | 58 |
| 467 | 20241202 | 125400 | 3423340050 | 37700 | 37750 | 37800 | 37700 | 125 |
| 468 | 20241202 | 125300 | 3418623050 | 37700 | 37700 | 37800 | 37650 | 67 |
| 469 | 20241202 | 125200 | 3416096100 | 37650 | 37700 | 37750 | 37650 | 110 |
| 470 | 20241202 | 125100 | 3411951200 | 37750 | 37650 | 37750 | 37650 | 126 |
| 471 | 20241202 | 125000 | 3407203400 | 37750 | 37700 | 37750 | 37700 | 69 |
| 472 | 20241202 | 124900 | 3404599600 | 37750 | 37650 | 37750 | 37600 | 107 |
| 473 | 20241202 | 124800 | 3400568900 | 37600 | 37650 | 37650 | 37600 | 135 |
| 474 | 20241202 | 124700 | 3395490150 | 37600 | 37600 | 37650 | 37600 | 120 |
| 475 | 20241202 | 124600 | 3390974650 | 37600 | 37600 | 37650 | 37550 | 136 |
| 476 | 20241202 | 124500 | 3385858750 | 37600 | 37650 | 37650 | 37600 | 111 |
| 477 | 20241202 | 124400 | 3381683650 | 37650 | 37600 | 37650 | 37600 | 92 |
| 478 | 20241202 | 124300 | 3378222000 | 37600 | 37600 | 37650 | 37600 | 118 |
| 479 | 20241202 | 124200 | 3373783800 | 37650 | 37550 | 37650 | 37550 | 67 |
| 480 | 20241202 | 124100 | 3371263200 | 37600 | 37550 | 37650 | 37550 | 85 |
| 481 | 20241202 | 124000 | 3368065300 | 37550 | 37600 | 37650 | 37550 | 251 |
| 482 | 20241202 | 123900 | 3358631250 | 37600 | 37550 | 37600 | 37550 | 248 |
| 483 | 20241202 | 123800 | 3349315100 | 37600 | 37600 | 37600 | 37500 | 901 |
| 484 | 20241202 | 123700 | 3315495950 | 37600 | 37550 | 37600 | 37550 | 191 |
| 485 | 20241202 | 123600 | 3308320950 | 37600 | 37600 | 37650 | 37600 | 58 |
| 486 | 20241202 | 123500 | 3306139150 | 37550 | 37550 | 37650 | 37500 | 116 |
| 487 | 20241202 | 123400 | 3301779050 | 37550 | 37550 | 37650 | 37500 | 166 |
| 488 | 20241202 | 123300 | 3295544150 | 37550 | 37600 | 37600 | 37500 | 426 |
| 489 | 20241202 | 123200 | 3279553850 | 37550 | 37550 | 37600 | 37550 | 195 |
| 490 | 20241202 | 123100 | 3272229350 | 37600 | 37550 | 37600 | 37550 | 262 |
| 491 | 20241202 | 123000 | 3262389350 | 37600 | 37600 | 37600 | 37550 | 136 |
| 492 | 20241202 | 122900 | 3257277150 | 37600 | 37550 | 37600 | 37550 | 102 |
| 493 | 20241202 | 122800 | 3253444200 | 37600 | 37600 | 37600 | 37550 | 299 |
| 494 | 20241202 | 122700 | 3242210850 | 37600 | 37550 | 37600 | 37550 | 94 |
| 495 | 20241202 | 122600 | 3238679200 | 37550 | 37600 | 37600 | 37550 | 381 |
| 496 | 20241202 | 122500 | 3224354500 | 37600 | 37550 | 37600 | 37500 | 281 |
| 497 | 20241202 | 122400 | 3213803650 | 37550 | 37550 | 37550 | 37500 | 144 |
| 498 | 20241202 | 122300 | 3208398550 | 37500 | 37550 | 37600 | 37500 | 3782 |
| 499 | 20241202 | 122200 | 3066484300 | 37550 | 37600 | 37700 | 37550 | 848 |
| 500 | 20241202 | 122100 | 3034597100 | 37600 | 37750 | 37750 | 37600 | 69 |
| 501 | 20241202 | 122000 | 3031995000 | 37650 | 37700 | 37750 | 37650 | 181 |
| 502 | 20241202 | 121900 | 3025176800 | 37650 | 37600 | 37650 | 37600 | 2205 |
| 503 | 20241202 | 121800 | 2942262400 | 37800 | 37750 | 37800 | 37650 | 3126 |
| 504 | 20241202 | 121700 | 2824505500 | 37750 | 37750 | 37800 | 37700 | 74 |
| 505 | 20241202 | 121600 | 2821711650 | 37700 | 37700 | 37800 | 37700 | 502 |
| 506 | 20241202 | 121500 | 2802780850 | 37700 | 37750 | 37800 | 37700 | 176 |
| 507 | 20241202 | 121400 | 2796139550 | 37700 | 37700 | 37750 | 37700 | 125 |
| 508 | 20241202 | 121300 | 2791423600 | 37750 | 37750 | 37800 | 37700 | 100 |
| 509 | 20241202 | 121200 | 2787648900 | 37750 | 37800 | 37800 | 37700 | 141 |
| 510 | 20241202 | 121100 | 2782327700 | 37700 | 37800 | 37850 | 37700 | 99 |
| 511 | 20241202 | 121000 | 2778588850 | 37800 | 37700 | 37800 | 37700 | 167 |
| 512 | 20241202 | 120900 | 2772288650 | 37750 | 37700 | 37750 | 37700 | 148 |
| 513 | 20241202 | 120800 | 2766705950 | 37700 | 37700 | 37750 | 37700 | 96 |
| 514 | 20241202 | 120700 | 2763084350 | 37850 | 37800 | 37850 | 37700 | 103 |
| 515 | 20241202 | 120600 | 2759193300 | 37800 | 37750 | 37800 | 37700 | 87 |
| 516 | 20241202 | 120500 | 2755908300 | 37800 | 37800 | 37850 | 37700 | 57 |
| 517 | 20241202 | 120400 | 2753753950 | 37850 | 37850 | 37850 | 37700 | 270 |
| 518 | 20241202 | 120300 | 2743564900 | 37850 | 37750 | 37900 | 37750 | 83 |
| 519 | 20241202 | 120200 | 2740426250 | 37700 | 37800 | 37850 | 37700 | 193 |
| 520 | 20241202 | 120100 | 2733138250 | 37800 | 37750 | 37900 | 37750 | 78 |
| 521 | 20241202 | 120000 | 2730187800 | 37850 | 37750 | 37850 | 37750 | 23 |
| 522 | 20241202 | 115900 | 2729317550 | 37850 | 37700 | 37850 | 37700 | 89 |
| 523 | 20241202 | 115800 | 2725955950 | 37850 | 37850 | 37900 | 37750 | 302 |
| 524 | 20241202 | 115700 | 2714541850 | 37850 | 37750 | 37850 | 37700 | 83 |
| 525 | 20241202 | 115600 | 2711408250 | 37700 | 37800 | 37800 | 37700 | 2026 |
| 526 | 20241202 | 115500 | 2634973050 | 37750 | 37750 | 37950 | 37750 | 74 |
| 527 | 20241202 | 115400 | 2632172250 | 37750 | 37800 | 37800 | 37750 | 78 |
| 528 | 20241202 | 115300 | 2629225450 | 37800 | 37800 | 37800 | 37750 | 138 |
| 529 | 20241202 | 115200 | 2624013550 | 37900 | 37850 | 37900 | 37750 | 76 |
| 530 | 20241202 | 115100 | 2621137600 | 37750 | 37800 | 37900 | 37750 | 723 |
| 531 | 20241202 | 115000 | 2593837100 | 37800 | 37850 | 37900 | 37750 | 149 |
| 532 | 20241202 | 114900 | 2588201400 | 37900 | 37850 | 37900 | 37850 | 58 |
| 533 | 20241202 | 114800 | 2586004200 | 37800 | 37950 | 37950 | 37800 | 500 |
| 534 | 20241202 | 114700 | 2567097750 | 37900 | 37800 | 37900 | 37750 | 511 |
| 535 | 20241202 | 114600 | 2547743050 | 37900 | 37900 | 37900 | 37750 | 86 |
| 536 | 20241202 | 114500 | 2544488450 | 37900 | 37850 | 37900 | 37750 | 55 |
| 537 | 20241202 | 114400 | 2542406600 | 37850 | 37850 | 37850 | 37750 | 123 |
| 538 | 20241202 | 114300 | 2537757400 | 37850 | 37900 | 37900 | 37800 | 69 |
| 539 | 20241202 | 114200 | 2535144450 | 37750 | 37800 | 37900 | 37750 | 66 |
| 540 | 20241202 | 114100 | 2532646700 | 37800 | 37850 | 37900 | 37800 | 151 |
| 541 | 20241202 | 114000 | 2526933850 | 37800 | 37850 | 37900 | 37800 | 89 |
| 542 | 20241202 | 113900 | 2523567550 | 37900 | 37900 | 37900 | 37850 | 66 |
| 543 | 20241202 | 113800 | 2521066750 | 37850 | 37850 | 37850 | 37800 | 146 |
| 544 | 20241202 | 113700 | 2515542500 | 37900 | 37850 | 37900 | 37850 | 103 |
| 545 | 20241202 | 113600 | 2511641450 | 37800 | 37750 | 37850 | 37750 | 74 |
| 546 | 20241202 | 113500 | 2508842400 | 37750 | 37800 | 37850 | 37750 | 141 |
| 547 | 20241202 | 113400 | 2503514400 | 37800 | 37900 | 37900 | 37800 | 96 |
| 548 | 20241202 | 113300 | 2499881550 | 37800 | 37800 | 37900 | 37800 | 116 |
| 549 | 20241202 | 113200 | 2495494500 | 37800 | 37850 | 37900 | 37800 | 80 |
| 550 | 20241202 | 113100 | 2492466350 | 37900 | 37750 | 37900 | 37750 | 1261 |
| 551 | 20241202 | 113000 | 2444856700 | 37900 | 37750 | 37900 | 37750 | 105 |
| 552 | 20241202 | 112900 | 2440883350 | 37800 | 37750 | 37900 | 37750 | 133 |
| 553 | 20241202 | 112800 | 2435852000 | 37900 | 37800 | 37900 | 37750 | 264 |
| 554 | 20241202 | 112700 | 2425870450 | 37800 | 37850 | 37900 | 37800 | 30 |
| 555 | 20241202 | 112600 | 2424734650 | 37850 | 37850 | 37850 | 37800 | 162 |
| 556 | 20241202 | 112500 | 2418607500 | 37850 | 37900 | 37900 | 37800 | 69 |
| 557 | 20241202 | 112400 | 2415995650 | 37900 | 37800 | 37900 | 37800 | 369 |
| 558 | 20241202 | 112300 | 2402044200 | 37800 | 37800 | 37900 | 37800 | 136 |
| 559 | 20241202 | 112200 | 2396895350 | 37850 | 37900 | 37900 | 37800 | 279 |
| 560 | 20241202 | 112100 | 2386338200 | 37850 | 37900 | 37950 | 37850 | 183 |
| 561 | 20241202 | 112000 | 2379403750 | 37850 | 37900 | 37950 | 37850 | 128 |
| 562 | 20241202 | 111900 | 2374556000 | 37950 | 37900 | 37950 | 37850 | 82 |
| 563 | 20241202 | 111800 | 2371447850 | 37950 | 37900 | 37950 | 37800 | 76 |
| 564 | 20241202 | 111700 | 2368568300 | 37900 | 37900 | 37900 | 37850 | 139 |
| 565 | 20241202 | 111600 | 2363305850 | 37900 | 37850 | 37950 | 37850 | 76 |
| 566 | 20241202 | 111500 | 2360425150 | 37850 | 37850 | 37900 | 37850 | 102 |
| 567 | 20241202 | 111400 | 2356562300 | 37850 | 37850 | 38000 | 37850 | 109 |
| 568 | 20241202 | 111300 | 2352431500 | 37850 | 37850 | 38000 | 37850 | 51 |
| 569 | 20241202 | 111200 | 2350495450 | 37950 | 37850 | 37950 | 37850 | 132 |
| 570 | 20241202 | 111100 | 2345497250 | 37850 | 37950 | 38000 | 37850 | 72 |
| 571 | 20241202 | 111000 | 2342766850 | 37850 | 37950 | 37950 | 37850 | 78 |
| 572 | 20241202 | 110900 | 2339809700 | 37950 | 37850 | 37950 | 37850 | 368 |
| 573 | 20241202 | 110800 | 2325878200 | 37900 | 38000 | 38000 | 37900 | 299 |
| 574 | 20241202 | 110700 | 2314542700 | 37900 | 37950 | 38000 | 37900 | 227 |
| 575 | 20241202 | 110600 | 2305936350 | 37950 | 37950 | 38050 | 37900 | 86 |
| 576 | 20241202 | 110500 | 2302670800 | 37900 | 38000 | 38050 | 37900 | 124 |
| 577 | 20241202 | 110400 | 2297967300 | 37950 | 38000 | 38050 | 37950 | 423 |
| 578 | 20241202 | 110300 | 2281909300 | 37950 | 38000 | 38050 | 37950 | 93 |
| 579 | 20241202 | 110200 | 2278377500 | 38000 | 38100 | 38150 | 37950 | 399 |
| 580 | 20241202 | 110100 | 2263202750 | 38150 | 38000 | 38150 | 38000 | 34 |
| 581 | 20241202 | 110000 | 2261908300 | 38000 | 38050 | 38150 | 38000 | 168 |
| 582 | 20241202 | 105900 | 2255514650 | 38100 | 38000 | 38100 | 38000 | 130 |
| 583 | 20241202 | 105800 | 2250570950 | 38050 | 38000 | 38050 | 38000 | 87 |
| 584 | 20241202 | 105700 | 2247261850 | 38100 | 38000 | 38100 | 38000 | 134 |
| 585 | 20241202 | 105600 | 2242163250 | 38050 | 38050 | 38150 | 38000 | 225 |
| 586 | 20241202 | 105500 | 2233601400 | 38050 | 38050 | 38150 | 38000 | 314 |
| 587 | 20241202 | 105400 | 2221654250 | 38050 | 38100 | 38150 | 38050 | 484 |
| 588 | 20241202 | 105300 | 2203213100 | 38150 | 38150 | 38150 | 38100 | 92 |
| 589 | 20241202 | 105200 | 2199705500 | 38150 | 38100 | 38150 | 38100 | 63 |
| 590 | 20241202 | 105100 | 2197302100 | 38150 | 38150 | 38150 | 38050 | 165 |
| 591 | 20241202 | 105000 | 2191013600 | 38150 | 38100 | 38150 | 38100 | 49 |
| 592 | 20241202 | 104900 | 2189145250 | 38050 | 38100 | 38100 | 38050 | 172 |
| 593 | 20241202 | 104800 | 2182593050 | 38050 | 38050 | 38100 | 38000 | 169 |
| 594 | 20241202 | 104700 | 2176159900 | 38050 | 38050 | 38050 | 38050 | 43 |
| 595 | 20241202 | 104600 | 2174523750 | 38050 | 38000 | 38050 | 38000 | 90 |
| 596 | 20241202 | 104500 | 2171101400 | 37950 | 37950 | 38050 | 37950 | 143 |
| 597 | 20241202 | 104400 | 2165671750 | 37950 | 38000 | 38000 | 37950 | 855 |
| 598 | 20241202 | 104300 | 2133183250 | 37950 | 38000 | 38100 | 37950 | 177 |
| 599 | 20241202 | 104200 | 2126459450 | 38000 | 38100 | 38100 | 37950 | 101 |
| 600 | 20241202 | 104100 | 2122620050 | 38100 | 38000 | 38100 | 38000 | 68 |
| 601 | 20241202 | 104000 | 2120032500 | 38100 | 38000 | 38100 | 38000 | 104 |
| 602 | 20241202 | 103900 | 2116074300 | 38100 | 38000 | 38100 | 38000 | 153 |
| 603 | 20241202 | 103800 | 2110255000 | 37950 | 38050 | 38100 | 37950 | 1071 |
| 604 | 20241202 | 103700 | 2069504800 | 38050 | 37950 | 38050 | 37950 | 695 |
| 605 | 20241202 | 103600 | 2043098150 | 37950 | 37900 | 37950 | 37900 | 954 |
| 606 | 20241202 | 103500 | 2006902350 | 37950 | 37850 | 37950 | 37850 | 915 |
| 607 | 20241202 | 103400 | 1972257100 | 37850 | 37750 | 37850 | 37700 | 150 |
| 608 | 20241202 | 103300 | 1966589850 | 37800 | 37850 | 37850 | 37750 | 157 |
| 609 | 20241202 | 103200 | 1960652750 | 37850 | 37850 | 37850 | 37750 | 262 |
| 610 | 20241202 | 103100 | 1950739300 | 37800 | 37800 | 37850 | 37700 | 85 |
| 611 | 20241202 | 103000 | 1947524450 | 37700 | 37700 | 37850 | 37700 | 400 |
| 612 | 20241202 | 102900 | 1932434750 | 37700 | 37850 | 37850 | 37700 | 150 |
| 613 | 20241202 | 102800 | 1926770600 | 37850 | 37700 | 37850 | 37700 | 184 |
| 614 | 20241202 | 102700 | 1919814300 | 37800 | 37850 | 37850 | 37650 | 169 |
| 615 | 20241202 | 102600 | 1913437800 | 37850 | 37750 | 37900 | 37650 | 684 |
| 616 | 20241202 | 102500 | 1887613700 | 37800 | 37800 | 37900 | 37750 | 143 |
| 617 | 20241202 | 102400 | 1882208350 | 37750 | 37750 | 37850 | 37750 | 146 |
| 618 | 20241202 | 102300 | 1876689350 | 37700 | 37850 | 37850 | 37700 | 97 |
| 619 | 20241202 | 102200 | 1873026850 | 37850 | 37700 | 37850 | 37650 | 248 |
| 620 | 20241202 | 102100 | 1863673900 | 37750 | 37750 | 37850 | 37650 | 163 |
| 621 | 20241202 | 102000 | 1857520650 | 37800 | 37850 | 37850 | 37650 | 68 |
| 622 | 20241202 | 101900 | 1854953600 | 37800 | 37750 | 37800 | 37650 | 203 |
| 623 | 20241202 | 101800 | 1847300000 | 37700 | 37700 | 37850 | 37700 | 247 |
| 624 | 20241202 | 101700 | 1837985150 | 37700 | 37650 | 37700 | 37600 | 698 |
| 625 | 20241202 | 101600 | 1811728800 | 37650 | 37650 | 37700 | 37650 | 292 |
| 626 | 20241202 | 101500 | 1800731150 | 37650 | 37650 | 37750 | 37650 | 317 |
| 627 | 20241202 | 101400 | 1788794050 | 37900 | 37700 | 37900 | 37650 | 68 |
| 628 | 20241202 | 101300 | 1786224250 | 37700 | 37700 | 37750 | 37700 | 101 |
| 629 | 20241202 | 101200 | 1782415550 | 37900 | 37650 | 37900 | 37650 | 65 |
| 630 | 20241202 | 101100 | 1779952950 | 37650 | 37650 | 37900 | 37600 | 81 |
| 631 | 20241202 | 101000 | 1776898150 | 37600 | 37650 | 37800 | 37600 | 178 |
| 632 | 20241202 | 100900 | 1770192650 | 37700 | 37800 | 37900 | 37700 | 97 |
| 633 | 20241202 | 100800 | 1766525850 | 37700 | 37650 | 37700 | 37600 | 134 |
| 634 | 20241202 | 100700 | 1761481050 | 37650 | 37650 | 37750 | 37650 | 332 |
| 635 | 20241202 | 100600 | 1748977850 | 37750 | 37700 | 37900 | 37650 | 252 |
| 636 | 20241202 | 100500 | 1739474450 | 37700 | 37600 | 37700 | 37600 | 126 |
| 637 | 20241202 | 100400 | 1734733350 | 37600 | 37650 | 37700 | 37600 | 178 |
| 638 | 20241202 | 100300 | 1728036850 | 37650 | 37750 | 37850 | 37650 | 111 |
| 639 | 20241202 | 100200 | 1723849700 | 37750 | 37650 | 37750 | 37650 | 83 |
| 640 | 20241202 | 100100 | 1720722350 | 37750 | 37750 | 37750 | 37650 | 210 |
| 641 | 20241202 | 100000 | 1712807850 | 37950 | 37600 | 37950 | 37550 | 2385 |
| 642 | 20241202 | 095900 | 1622952700 | 37600 | 37650 | 37650 | 37600 | 1403 |
| 643 | 20241202 | 095800 | 1570193150 | 37650 | 37700 | 37700 | 37650 | 788 |
| 644 | 20241202 | 095700 | 1540521400 | 37650 | 37800 | 37800 | 37650 | 177 |
| 645 | 20241202 | 095600 | 1533844800 | 37650 | 37750 | 37750 | 37650 | 875 |
| 646 | 20241202 | 095500 | 1500837750 | 37750 | 37700 | 37750 | 37650 | 252 |
| 647 | 20241202 | 095400 | 1491338300 | 37750 | 37900 | 37900 | 37650 | 3214 |
| 648 | 20241202 | 095300 | 1370139200 | 37900 | 37850 | 37900 | 37750 | 2879 |
| 649 | 20241202 | 095200 | 1261425800 | 37850 | 37750 | 37850 | 37700 | 586 |
| 650 | 20241202 | 095100 | 1239280100 | 37750 | 37750 | 37800 | 37750 | 553 |
| 651 | 20241202 | 095000 | 1218403850 | 37800 | 37750 | 37800 | 37700 | 65 |
| 652 | 20241202 | 094900 | 1215951400 | 37750 | 37800 | 37800 | 37750 | 597 |
| 653 | 20241202 | 094800 | 1193408000 | 37800 | 37700 | 37850 | 37700 | 507 |
| 654 | 20241202 | 094700 | 1174263400 | 37700 | 37700 | 37800 | 37650 | 117 |
| 655 | 20241202 | 094600 | 1169851500 | 37750 | 37700 | 37800 | 37650 | 121 |
| 656 | 20241202 | 094500 | 1165290100 | 37700 | 37650 | 37700 | 37650 | 146 |
| 657 | 20241202 | 094400 | 1159792850 | 37650 | 37650 | 37700 | 37600 | 188 |
| 658 | 20241202 | 094300 | 1152714600 | 37700 | 37700 | 37800 | 37650 | 421 |
| 659 | 20241202 | 094200 | 1136852550 | 37700 | 37800 | 37800 | 37650 | 1180 |
| 660 | 20241202 | 094100 | 1092362700 | 37750 | 37700 | 37750 | 37650 | 837 |
| 661 | 20241202 | 094000 | 1060800500 | 37700 | 37900 | 37950 | 37700 | 2539 |
| 662 | 20241202 | 093900 | 964844200 | 37950 | 37950 | 37950 | 37900 | 59 |
| 663 | 20241202 | 093800 | 962606650 | 37950 | 37900 | 37950 | 37850 | 260 |
| 664 | 20241202 | 093700 | 952752900 | 37950 | 37950 | 37950 | 37900 | 343 |
| 665 | 20241202 | 093600 | 939747650 | 37950 | 37850 | 37950 | 37850 | 352 |
| 666 | 20241202 | 093500 | 926408100 | 37900 | 37950 | 37950 | 37850 | 291 |
| 667 | 20241202 | 093400 | 915377400 | 37950 | 38100 | 38100 | 37950 | 1898 |
| 668 | 20241202 | 093300 | 843260550 | 38050 | 38100 | 38150 | 38050 | 225 |
| 669 | 20241202 | 093200 | 834688900 | 38150 | 38150 | 38150 | 38100 | 231 |
| 670 | 20241202 | 093100 | 825883750 | 38100 | 38150 | 38200 | 38100 | 385 |
| 671 | 20241202 | 093000 | 811205850 | 38150 | 38300 | 38300 | 38150 | 1435 |
| 672 | 20241202 | 092900 | 756369650 | 38300 | 38300 | 38300 | 38250 | 36 |
| 673 | 20241202 | 092800 | 754991300 | 38300 | 38350 | 38400 | 38300 | 327 |
| 674 | 20241202 | 092700 | 742458800 | 38400 | 38450 | 38450 | 38400 | 583 |
| 675 | 20241202 | 092600 | 720070050 | 38450 | 38400 | 38500 | 38400 | 475 |
| 676 | 20241202 | 092500 | 701829550 | 38400 | 38500 | 38500 | 38400 | 722 |
| 677 | 20241202 | 092400 | 674050350 | 38500 | 38450 | 38500 | 38450 | 243 |
| 678 | 20241202 | 092300 | 664706650 | 38450 | 38400 | 38450 | 38200 | 881 |
| 679 | 20241202 | 092200 | 630923000 | 38350 | 38400 | 38450 | 38350 | 120 |
| 680 | 20241202 | 092100 | 626315900 | 38350 | 38200 | 38400 | 38200 | 939 |
| 681 | 20241202 | 092000 | 590332700 | 38200 | 38350 | 38350 | 38150 | 912 |
| 682 | 20241202 | 091900 | 555493100 | 38350 | 38350 | 38350 | 38300 | 76 |
| 683 | 20241202 | 091800 | 552578800 | 38350 | 38300 | 38350 | 38300 | 311 |
| 684 | 20241202 | 091700 | 540665650 | 38300 | 38300 | 38300 | 38250 | 11 |
| 685 | 20241202 | 091600 | 540244750 | 38250 | 38350 | 38600 | 38250 | 1846 |
| 686 | 20241202 | 091500 | 469558400 | 38350 | 38250 | 38350 | 38250 | 183 |
| 687 | 20241202 | 091400 | 462548550 | 38250 | 38250 | 38300 | 38250 | 875 |
| 688 | 20241202 | 091300 | 429068650 | 38200 | 38200 | 38250 | 38200 | 440 |
| 689 | 20241202 | 091200 | 412259050 | 38300 | 38300 | 38350 | 38200 | 912 |
| 690 | 20241202 | 091100 | 377369800 | 38350 | 38400 | 38400 | 38300 | 606 |
| 691 | 20241202 | 091000 | 354130400 | 38400 | 38600 | 38600 | 38400 | 1516 |
| 692 | 20241202 | 090900 | 295855850 | 38550 | 38600 | 38600 | 38550 | 472 |
| 693 | 20241202 | 090800 | 277657150 | 38600 | 38700 | 38750 | 38600 | 230 |
| 694 | 20241202 | 090700 | 268759000 | 38700 | 38600 | 38700 | 38550 | 1803 |
| 695 | 20241202 | 090600 | 199162200 | 38550 | 38600 | 38650 | 38550 | 344 |
| 696 | 20241202 | 090500 | 185874550 | 38600 | 38650 | 38650 | 38600 | 221 |
| 697 | 20241202 | 090400 | 177342950 | 38650 | 38650 | 38700 | 38650 | 105 |
| 698 | 20241202 | 090300 | 173284500 | 38700 | 38800 | 38800 | 38550 | 99 |
| 699 | 20241202 | 090200 | 169455700 | 38800 | 38900 | 38950 | 38800 | 1228 |
| 700 | 20241202 | 090100 | 121652600 | 38800 | 38650 | 38900 | 38500 | 1191 |
| 701 | 20241202 | 090000 | 75471450 | 38550 | 38700 | 38700 | 38550 | 1621 |