41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 214800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 3 | 20241206 | 214700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20241206 | 214600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20241206 | 214500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20241206 | 214400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20241206 | 214300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20241206 | 214200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20241206 | 214100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20241206 | 214000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20241206 | 213900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20241206 | 213800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20241206 | 213700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20241206 | 213600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20241206 | 213500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20241206 | 213400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20241206 | 213300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20241206 | 213200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20241206 | 213100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20241206 | 213000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20241206 | 212900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20241206 | 212800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20241206 | 212700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20241206 | 212600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20241206 | 212500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20241206 | 212400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20241206 | 212300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20241206 | 212200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20241206 | 212100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20241206 | 212000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20241206 | 211900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20241206 | 211800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 33 | 20241206 | 211700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20241206 | 211600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20241206 | 211500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20241206 | 211400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20241206 | 211300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20241206 | 211200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20241206 | 211100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20241206 | 211000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20241206 | 210900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20241206 | 210800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20241206 | 210700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20241206 | 210600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20241206 | 210500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20241206 | 210400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20241206 | 210300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20241206 | 210200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20241206 | 210100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20241206 | 210000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20241206 | 205900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20241206 | 205800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20241206 | 205700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20241206 | 205600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20241206 | 205500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20241206 | 205400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20241206 | 205300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20241206 | 205200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20241206 | 205100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20241206 | 205000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20241206 | 204900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20241206 | 204800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 63 | 20241206 | 204700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20241206 | 204600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20241206 | 204500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20241206 | 204400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20241206 | 204300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20241206 | 204200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20241206 | 204100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20241206 | 204000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20241206 | 203900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20241206 | 203800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20241206 | 203700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20241206 | 203600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20241206 | 203500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20241206 | 203400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20241206 | 203300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20241206 | 203200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20241206 | 203100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20241206 | 203000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20241206 | 202900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20241206 | 202800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20241206 | 202700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20241206 | 202600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20241206 | 202500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20241206 | 202400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20241206 | 202300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20241206 | 202200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20241206 | 202100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20241206 | 202000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20241206 | 201900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20241206 | 201800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 93 | 20241206 | 201700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20241206 | 201600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20241206 | 201500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20241206 | 201400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20241206 | 201300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20241206 | 201200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20241206 | 201100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20241206 | 201000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20241206 | 200900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20241206 | 200800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20241206 | 200700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20241206 | 200600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20241206 | 200500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20241206 | 200400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20241206 | 200300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20241206 | 200200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20241206 | 200100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20241206 | 200000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20241206 | 195900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20241206 | 195800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20241206 | 195700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20241206 | 195600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20241206 | 195500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20241206 | 195400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20241206 | 195300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20241206 | 195200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20241206 | 195100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20241206 | 195000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20241206 | 194900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20241206 | 194800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 123 | 20241206 | 194700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20241206 | 194600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20241206 | 194500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20241206 | 194400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20241206 | 194300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20241206 | 194200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20241206 | 194100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20241206 | 194000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20241206 | 193900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20241206 | 193800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20241206 | 193700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20241206 | 193600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20241206 | 193500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20241206 | 193400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20241206 | 193300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20241206 | 193200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20241206 | 193100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20241206 | 193000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20241206 | 192900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20241206 | 192800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20241206 | 192700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20241206 | 192600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20241206 | 192500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20241206 | 192400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20241206 | 192300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20241206 | 192200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20241206 | 192100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20241206 | 192000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20241206 | 191900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20241206 | 191800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 153 | 20241206 | 191700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20241206 | 191600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20241206 | 191500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20241206 | 191400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20241206 | 191300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20241206 | 191200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20241206 | 191100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20241206 | 191000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20241206 | 190900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20241206 | 190800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20241206 | 190700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20241206 | 190600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20241206 | 190500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20241206 | 190400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20241206 | 190300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20241206 | 190200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20241206 | 190100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20241206 | 190000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20241206 | 185900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20241206 | 185800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20241206 | 185700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20241206 | 185600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20241206 | 185500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20241206 | 185400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20241206 | 185300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20241206 | 185200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20241206 | 185100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20241206 | 185000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20241206 | 184900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20241206 | 184800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 183 | 20241206 | 184700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20241206 | 184600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20241206 | 184500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20241206 | 184400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20241206 | 184300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20241206 | 184200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20241206 | 184100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20241206 | 184000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20241206 | 183900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20241206 | 183800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20241206 | 183700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20241206 | 183600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20241206 | 183500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20241206 | 183400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20241206 | 183300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20241206 | 183200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20241206 | 183100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20241206 | 183000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20241206 | 182900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20241206 | 182800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20241206 | 182700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20241206 | 182600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20241206 | 182500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20241206 | 182400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20241206 | 182300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20241206 | 182200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20241206 | 182100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20241206 | 182000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20241206 | 181900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20241206 | 181800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 213 | 20241206 | 181700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20241206 | 181600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20241206 | 181500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20241206 | 181400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20241206 | 181300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20241206 | 181200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20241206 | 181100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20241206 | 181000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20241206 | 180900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20241206 | 180800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20241206 | 180700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20241206 | 180600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20241206 | 180500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20241206 | 180400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20241206 | 180300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20241206 | 180200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20241206 | 180100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20241206 | 180000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20241206 | 175900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20241206 | 175800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20241206 | 175700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20241206 | 175600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20241206 | 175500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20241206 | 175400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20241206 | 175300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20241206 | 175200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20241206 | 175100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20241206 | 175000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20241206 | 174900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20241206 | 174800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 243 | 20241206 | 174700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20241206 | 174600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20241206 | 174500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20241206 | 174400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20241206 | 174300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20241206 | 174200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20241206 | 174100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20241206 | 174000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20241206 | 173900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20241206 | 173800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20241206 | 173700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20241206 | 173600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20241206 | 173500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20241206 | 173400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20241206 | 173300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20241206 | 173200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20241206 | 173100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20241206 | 173000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20241206 | 172900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20241206 | 172800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20241206 | 172700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20241206 | 172600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20241206 | 172500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20241206 | 172400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20241206 | 172300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20241206 | 172200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20241206 | 172100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20241206 | 172000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20241206 | 171900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20241206 | 171800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 273 | 20241206 | 171700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20241206 | 171600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20241206 | 171500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20241206 | 171400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20241206 | 171300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20241206 | 171200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20241206 | 171100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20241206 | 171000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20241206 | 170900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20241206 | 170800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20241206 | 170700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20241206 | 170600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20241206 | 170500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20241206 | 170400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20241206 | 170300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20241206 | 170200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20241206 | 170100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20241206 | 170000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20241206 | 165900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20241206 | 165800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20241206 | 165700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20241206 | 165600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20241206 | 165500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20241206 | 165400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20241206 | 165300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20241206 | 165200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20241206 | 165100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20241206 | 165000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20241206 | 164900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20241206 | 164800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 303 | 20241206 | 164700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20241206 | 164600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20241206 | 164500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20241206 | 164400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20241206 | 164300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20241206 | 164200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20241206 | 164100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20241206 | 164000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20241206 | 163900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20241206 | 163800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20241206 | 163700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20241206 | 163600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20241206 | 163500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 316 | 20241206 | 163400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20241206 | 163300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20241206 | 163200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20241206 | 163100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 320 | 20241206 | 163000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20241206 | 162900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 322 | 20241206 | 162800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 323 | 20241206 | 162700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20241206 | 162600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20241206 | 162500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20241206 | 162400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20241206 | 162300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 328 | 20241206 | 162200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 329 | 20241206 | 162100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20241206 | 162000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 331 | 20241206 | 161900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 332 | 20241206 | 161800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 333 | 20241206 | 161700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 334 | 20241206 | 161600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 335 | 20241206 | 161500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 336 | 20241206 | 161400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 337 | 20241206 | 161300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 338 | 20241206 | 161200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 339 | 20241206 | 161100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 340 | 20241206 | 161000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 341 | 20241206 | 160900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 342 | 20241206 | 160800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 343 | 20241206 | 160700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 344 | 20241206 | 160600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 345 | 20241206 | 160500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 346 | 20241206 | 160400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 347 | 20241206 | 160300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 348 | 20241206 | 160200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 349 | 20241206 | 160100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 350 | 20241206 | 160000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 351 | 20241206 | 155900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 352 | 20241206 | 155800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 353 | 20241206 | 155700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 354 | 20241206 | 155600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 355 | 20241206 | 155500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 356 | 20241206 | 155400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 357 | 20241206 | 155300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 358 | 20241206 | 155200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 359 | 20241206 | 155100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 360 | 20241206 | 155000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 361 | 20241206 | 154900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 362 | 20241206 | 154800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 363 | 20241206 | 154700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 364 | 20241206 | 154600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 365 | 20241206 | 154500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 366 | 20241206 | 154400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 367 | 20241206 | 154300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 368 | 20241206 | 154200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 369 | 20241206 | 154100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 370 | 20241206 | 154000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 371 | 20241206 | 153900 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 372 | 20241206 | 153800 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 373 | 20241206 | 153700 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 374 | 20241206 | 153600 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 375 | 20241206 | 153500 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 376 | 20241206 | 153400 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 377 | 20241206 | 153300 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 378 | 20241206 | 153200 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 379 | 20241206 | 153100 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 380 | 20241206 | 153000 | 8490755500 | 23350 | 23350 | 23350 | 23350 | 5195 |
| 381 | 20241206 | 152900 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 382 | 20241206 | 152800 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 383 | 20241206 | 152700 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 384 | 20241206 | 152600 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 385 | 20241206 | 152500 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 386 | 20241206 | 152400 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 387 | 20241206 | 152300 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 388 | 20241206 | 152200 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 389 | 20241206 | 152100 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 390 | 20241206 | 152000 | 8369452250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 391 | 20241206 | 151900 | 8369452250 | 23400 | 23400 | 23450 | 23400 | 736 |
| 392 | 20241206 | 151800 | 8352223500 | 23400 | 23500 | 23500 | 23400 | 1165 |
| 393 | 20241206 | 151700 | 8324917150 | 23500 | 23500 | 23550 | 23450 | 905 |
| 394 | 20241206 | 151600 | 8303658900 | 23500 | 23500 | 23550 | 23500 | 454 |
| 395 | 20241206 | 151500 | 8292981050 | 23500 | 23450 | 23550 | 23450 | 1240 |
| 396 | 20241206 | 151400 | 8263884400 | 23450 | 23450 | 23550 | 23400 | 2234 |
| 397 | 20241206 | 151300 | 8211480300 | 23500 | 23650 | 23750 | 22600 | 13954 |
| 398 | 20241206 | 151200 | 7888497200 | 23650 | 23650 | 23700 | 23600 | 348 |
| 399 | 20241206 | 151100 | 7880265800 | 23700 | 23700 | 23700 | 23600 | 521 |
| 400 | 20241206 | 151000 | 7867936500 | 23700 | 23800 | 23800 | 23650 | 1446 |
| 401 | 20241206 | 150900 | 7833652000 | 23800 | 23800 | 23850 | 23700 | 725 |
| 402 | 20241206 | 150800 | 7816399900 | 23800 | 23700 | 23850 | 23700 | 400 |
| 403 | 20241206 | 150700 | 7806870650 | 23700 | 23850 | 23850 | 23700 | 294 |
| 404 | 20241206 | 150600 | 7799859200 | 23900 | 23650 | 23900 | 23650 | 1634 |
| 405 | 20241206 | 150500 | 7761004850 | 23550 | 23600 | 23750 | 23550 | 734 |
| 406 | 20241206 | 150400 | 7743659800 | 23600 | 23750 | 23750 | 23450 | 2832 |
| 407 | 20241206 | 150300 | 7677043200 | 23750 | 23800 | 23800 | 23750 | 135 |
| 408 | 20241206 | 150200 | 7673834950 | 23800 | 23600 | 23800 | 23600 | 378 |
| 409 | 20241206 | 150100 | 7664849700 | 23750 | 23750 | 23750 | 23600 | 587 |
| 410 | 20241206 | 150000 | 7650919550 | 23750 | 23800 | 23850 | 23450 | 2371 |
| 411 | 20241206 | 145900 | 7594877050 | 23850 | 23800 | 23900 | 23800 | 420 |
| 412 | 20241206 | 145800 | 7584857100 | 23750 | 23850 | 23900 | 23750 | 227 |
| 413 | 20241206 | 145700 | 7579452050 | 23850 | 23750 | 23850 | 23750 | 621 |
| 414 | 20241206 | 145600 | 7564672500 | 23750 | 23800 | 23800 | 23750 | 646 |
| 415 | 20241206 | 145500 | 7549297800 | 23800 | 23750 | 23800 | 23750 | 305 |
| 416 | 20241206 | 145400 | 7542046650 | 23800 | 23700 | 23800 | 23650 | 1404 |
| 417 | 20241206 | 145300 | 7508728650 | 23650 | 23700 | 23700 | 23650 | 959 |
| 418 | 20241206 | 145200 | 7486006700 | 23700 | 23650 | 23700 | 23650 | 442 |
| 419 | 20241206 | 145100 | 7475542300 | 23700 | 23600 | 23700 | 23600 | 1658 |
| 420 | 20241206 | 145000 | 7436343650 | 23650 | 23700 | 23700 | 23600 | 937 |
| 421 | 20241206 | 144900 | 7414168950 | 23700 | 23750 | 23800 | 23650 | 2906 |
| 422 | 20241206 | 144800 | 7345223550 | 23800 | 23750 | 23850 | 23750 | 429 |
| 423 | 20241206 | 144700 | 7335015800 | 23750 | 23800 | 23800 | 23750 | 196 |
| 424 | 20241206 | 144600 | 7330353800 | 23850 | 23800 | 23850 | 23800 | 585 |
| 425 | 20241206 | 144500 | 7316421800 | 23800 | 23750 | 23800 | 23750 | 635 |
| 426 | 20241206 | 144400 | 7301313550 | 23750 | 23800 | 23800 | 23750 | 842 |
| 427 | 20241206 | 144300 | 7281304950 | 23800 | 23800 | 23850 | 23800 | 979 |
| 428 | 20241206 | 144200 | 7257983900 | 23800 | 23850 | 23900 | 23800 | 478 |
| 429 | 20241206 | 144100 | 7246585350 | 23850 | 23850 | 23900 | 23850 | 158 |
| 430 | 20241206 | 144000 | 7242809500 | 23850 | 23900 | 23950 | 23850 | 893 |
| 431 | 20241206 | 143900 | 7221494100 | 23950 | 23900 | 23950 | 23900 | 793 |
| 432 | 20241206 | 143800 | 7202504900 | 23900 | 24000 | 24000 | 23900 | 1968 |
| 433 | 20241206 | 143700 | 7155387500 | 24000 | 24050 | 24050 | 23950 | 1914 |
| 434 | 20241206 | 143600 | 7109485800 | 24000 | 24050 | 24050 | 24000 | 444 |
| 435 | 20241206 | 143500 | 7098827300 | 24000 | 24000 | 24050 | 24000 | 2296 |
| 436 | 20241206 | 143400 | 7043722800 | 24000 | 23950 | 24000 | 23950 | 1736 |
| 437 | 20241206 | 143300 | 7002086800 | 23900 | 23950 | 23950 | 23900 | 1382 |
| 438 | 20241206 | 143200 | 6968988100 | 23950 | 23950 | 23950 | 23900 | 1516 |
| 439 | 20241206 | 143100 | 6932683950 | 23900 | 23850 | 23900 | 23850 | 411 |
| 440 | 20241206 | 143000 | 6922861150 | 23900 | 23900 | 23900 | 23850 | 96 |
| 441 | 20241206 | 142900 | 6920567250 | 23950 | 23900 | 23950 | 23850 | 1013 |
| 442 | 20241206 | 142800 | 6896347900 | 23950 | 23950 | 23950 | 23800 | 385 |
| 443 | 20241206 | 142700 | 6887146100 | 23800 | 23950 | 23950 | 23800 | 658 |
| 444 | 20241206 | 142600 | 6871439200 | 23950 | 23950 | 24050 | 23900 | 6269 |
| 445 | 20241206 | 142500 | 6721109800 | 23950 | 23900 | 23950 | 23900 | 1340 |
| 446 | 20241206 | 142400 | 6689021650 | 23900 | 23850 | 23950 | 23850 | 1223 |
| 447 | 20241206 | 142300 | 6659821100 | 23850 | 23900 | 23900 | 23800 | 988 |
| 448 | 20241206 | 142200 | 6636279750 | 23900 | 23950 | 23950 | 23800 | 1430 |
| 449 | 20241206 | 142100 | 6602067150 | 23900 | 23750 | 24000 | 23750 | 8600 |
| 450 | 20241206 | 142000 | 6396798300 | 23750 | 23700 | 23750 | 23650 | 1509 |
| 451 | 20241206 | 141900 | 6360994600 | 23650 | 23750 | 23750 | 23650 | 119 |
| 452 | 20241206 | 141800 | 6358174700 | 23750 | 23650 | 23750 | 23650 | 1094 |
| 453 | 20241206 | 141700 | 6332253450 | 23700 | 23650 | 23700 | 23650 | 775 |
| 454 | 20241206 | 141600 | 6313901950 | 23700 | 23700 | 23750 | 23700 | 801 |
| 455 | 20241206 | 141500 | 6294913700 | 23700 | 23700 | 23750 | 23700 | 199 |
| 456 | 20241206 | 141400 | 6290193600 | 23700 | 23750 | 23750 | 23700 | 256 |
| 457 | 20241206 | 141300 | 6284116200 | 23700 | 23750 | 23800 | 23700 | 1195 |
| 458 | 20241206 | 141200 | 6255734500 | 23800 | 23750 | 23800 | 23750 | 580 |
| 459 | 20241206 | 141100 | 6241949900 | 23750 | 23700 | 23750 | 23700 | 950 |
| 460 | 20241206 | 141000 | 6219402550 | 23700 | 23700 | 23750 | 23700 | 1991 |
| 461 | 20241206 | 140900 | 6172162000 | 23700 | 23650 | 23700 | 23600 | 699 |
| 462 | 20241206 | 140800 | 6155620750 | 23600 | 23700 | 23700 | 23600 | 445 |
| 463 | 20241206 | 140700 | 6145088150 | 23650 | 23650 | 23700 | 23650 | 277 |
| 464 | 20241206 | 140600 | 6138536600 | 23600 | 23500 | 23650 | 23450 | 2267 |
| 465 | 20241206 | 140500 | 6085144300 | 23450 | 23500 | 23500 | 23450 | 516 |
| 466 | 20241206 | 140400 | 6073019850 | 23500 | 23650 | 23700 | 23500 | 1243 |
| 467 | 20241206 | 140300 | 6043713950 | 23600 | 23600 | 23650 | 23600 | 679 |
| 468 | 20241206 | 140200 | 6027670700 | 23600 | 23650 | 23650 | 23600 | 82 |
| 469 | 20241206 | 140100 | 6025732550 | 23650 | 23600 | 23650 | 23600 | 642 |
| 470 | 20241206 | 140000 | 6010567150 | 23650 | 23550 | 23650 | 23550 | 555 |
| 471 | 20241206 | 135900 | 5997471000 | 23600 | 23550 | 23650 | 23550 | 1013 |
| 472 | 20241206 | 135800 | 5973568500 | 23550 | 23500 | 23550 | 23500 | 595 |
| 473 | 20241206 | 135700 | 5959556450 | 23500 | 23550 | 23550 | 23500 | 506 |
| 474 | 20241206 | 135600 | 5947652950 | 23500 | 23550 | 23550 | 23500 | 433 |
| 475 | 20241206 | 135500 | 5937460650 | 23500 | 23600 | 23650 | 23500 | 648 |
| 476 | 20241206 | 135400 | 5922195150 | 23650 | 23700 | 23700 | 23500 | 1929 |
| 477 | 20241206 | 135300 | 5876658950 | 23650 | 23650 | 23700 | 23650 | 960 |
| 478 | 20241206 | 135200 | 5853918900 | 23700 | 23750 | 23750 | 23650 | 618 |
| 479 | 20241206 | 135100 | 5839256450 | 23750 | 23750 | 23750 | 23700 | 2807 |
| 480 | 20241206 | 135000 | 5772618300 | 23650 | 23650 | 23750 | 23600 | 8004 |
| 481 | 20241206 | 134900 | 5583051800 | 23600 | 23500 | 23650 | 23500 | 1071 |
| 482 | 20241206 | 134800 | 5557790500 | 23500 | 23700 | 23700 | 23500 | 2161 |
| 483 | 20241206 | 134700 | 5506727650 | 23750 | 23600 | 23750 | 23550 | 4040 |
| 484 | 20241206 | 134600 | 5411115750 | 23550 | 23550 | 23550 | 23500 | 2023 |
| 485 | 20241206 | 134500 | 5363529000 | 23550 | 23500 | 23550 | 23500 | 2044 |
| 486 | 20241206 | 134400 | 5315430250 | 23500 | 23400 | 23500 | 23400 | 2170 |
| 487 | 20241206 | 134300 | 5264525500 | 23400 | 23400 | 23450 | 23350 | 512 |
| 488 | 20241206 | 134200 | 5252537150 | 23400 | 23400 | 23450 | 23400 | 220 |
| 489 | 20241206 | 134100 | 5247379800 | 23450 | 23350 | 23450 | 23300 | 862 |
| 490 | 20241206 | 134000 | 5227220300 | 23300 | 23350 | 23400 | 23300 | 591 |
| 491 | 20241206 | 133900 | 5213418300 | 23350 | 23350 | 23350 | 23350 | 23 |
| 492 | 20241206 | 133800 | 5212881250 | 23350 | 23300 | 23400 | 23300 | 59 |
| 493 | 20241206 | 133700 | 5211503500 | 23300 | 23400 | 23450 | 23300 | 863 |
| 494 | 20241206 | 133600 | 5191342650 | 23400 | 23400 | 23450 | 23350 | 609 |
| 495 | 20241206 | 133500 | 5177091550 | 23400 | 23350 | 23400 | 23300 | 1553 |
| 496 | 20241206 | 133400 | 5140758700 | 23400 | 23350 | 23400 | 23350 | 1444 |
| 497 | 20241206 | 133300 | 5107023300 | 23300 | 23300 | 23300 | 23200 | 1212 |
| 498 | 20241206 | 133200 | 5078813850 | 23250 | 23250 | 23300 | 23250 | 635 |
| 499 | 20241206 | 133100 | 5064049600 | 23250 | 23200 | 23250 | 23200 | 407 |
| 500 | 20241206 | 133000 | 5054594750 | 23200 | 23150 | 23200 | 23150 | 187 |
| 501 | 20241206 | 132900 | 5050258550 | 23150 | 23200 | 23200 | 23150 | 449 |
| 502 | 20241206 | 132800 | 5039856600 | 23200 | 23200 | 23200 | 23200 | 48 |
| 503 | 20241206 | 132700 | 5038743000 | 23200 | 23250 | 23250 | 23200 | 234 |
| 504 | 20241206 | 132600 | 5033313150 | 23250 | 23200 | 23250 | 23200 | 231 |
| 505 | 20241206 | 132500 | 5027953900 | 23250 | 23050 | 23250 | 23050 | 428 |
| 506 | 20241206 | 132400 | 5018011800 | 23050 | 23250 | 23250 | 23050 | 260 |
| 507 | 20241206 | 132300 | 5011982200 | 23250 | 23100 | 23250 | 23100 | 250 |
| 508 | 20241206 | 132200 | 5006177400 | 23250 | 23200 | 23250 | 23050 | 240 |
| 509 | 20241206 | 132100 | 5000618400 | 23250 | 23050 | 23250 | 22950 | 1374 |
| 510 | 20241206 | 132000 | 4968881450 | 23050 | 23050 | 23050 | 23050 | 401 |
| 511 | 20241206 | 131900 | 4959638400 | 23050 | 23200 | 23200 | 23050 | 410 |
| 512 | 20241206 | 131800 | 4950169450 | 23200 | 23150 | 23200 | 23100 | 342 |
| 513 | 20241206 | 131700 | 4942252350 | 23150 | 23200 | 23200 | 23150 | 140 |
| 514 | 20241206 | 131600 | 4939010350 | 23200 | 23150 | 23200 | 23100 | 438 |
| 515 | 20241206 | 131500 | 4928871700 | 23200 | 23250 | 23250 | 23200 | 547 |
| 516 | 20241206 | 131400 | 4916168950 | 23250 | 23300 | 23350 | 23250 | 891 |
| 517 | 20241206 | 131300 | 4895404250 | 23300 | 23250 | 23350 | 23200 | 2563 |
| 518 | 20241206 | 131200 | 4835682550 | 23300 | 23300 | 23300 | 23250 | 788 |
| 519 | 20241206 | 131100 | 4817347150 | 23250 | 23300 | 23300 | 23200 | 221 |
| 520 | 20241206 | 131000 | 4812205250 | 23250 | 23250 | 23250 | 23200 | 1477 |
| 521 | 20241206 | 130900 | 4777865500 | 23250 | 23200 | 23250 | 23150 | 1629 |
| 522 | 20241206 | 130800 | 4740019300 | 23200 | 23200 | 23200 | 23150 | 2932 |
| 523 | 20241206 | 130700 | 4671998150 | 23200 | 23100 | 23200 | 23050 | 3039 |
| 524 | 20241206 | 130600 | 4601716050 | 23050 | 22950 | 23050 | 22950 | 1315 |
| 525 | 20241206 | 130500 | 4571456800 | 22950 | 22950 | 22950 | 22950 | 94 |
| 526 | 20241206 | 130400 | 4569299500 | 22950 | 22950 | 22950 | 22950 | 69 |
| 527 | 20241206 | 130300 | 4567715950 | 22950 | 22950 | 22950 | 22900 | 732 |
| 528 | 20241206 | 130200 | 4550924050 | 23000 | 22900 | 23000 | 22900 | 187 |
| 529 | 20241206 | 130100 | 4546630050 | 22950 | 22850 | 23000 | 22850 | 184 |
| 530 | 20241206 | 130000 | 4542406900 | 22850 | 22850 | 22850 | 22850 | 194 |
| 531 | 20241206 | 125900 | 4537974000 | 22950 | 22950 | 22950 | 22800 | 643 |
| 532 | 20241206 | 125800 | 4523261150 | 23000 | 23000 | 23000 | 23000 | 264 |
| 533 | 20241206 | 125700 | 4517189150 | 23050 | 23000 | 23050 | 23000 | 196 |
| 534 | 20241206 | 125600 | 4512673150 | 23000 | 23000 | 23000 | 23000 | 131 |
| 535 | 20241206 | 125500 | 4509660150 | 23000 | 23050 | 23050 | 22950 | 272 |
| 536 | 20241206 | 125400 | 4503399400 | 22950 | 23050 | 23100 | 22950 | 311 |
| 537 | 20241206 | 125300 | 4496231400 | 22950 | 22950 | 22950 | 22900 | 510 |
| 538 | 20241206 | 125200 | 4484527400 | 22950 | 22950 | 22950 | 22950 | 1172 |
| 539 | 20241206 | 125100 | 4457630000 | 22900 | 22900 | 22900 | 22900 | 224 |
| 540 | 20241206 | 125000 | 4452500400 | 22900 | 22900 | 22950 | 22900 | 272 |
| 541 | 20241206 | 124900 | 4446267100 | 22900 | 23050 | 23050 | 22900 | 730 |
| 542 | 20241206 | 124800 | 4429514750 | 22950 | 23050 | 23050 | 22950 | 1844 |
| 543 | 20241206 | 124700 | 4387166050 | 23050 | 23150 | 23150 | 23050 | 695 |
| 544 | 20241206 | 124600 | 4371136200 | 23150 | 23050 | 23150 | 23050 | 1869 |
| 545 | 20241206 | 124500 | 4327951650 | 23050 | 23100 | 23100 | 23050 | 170 |
| 546 | 20241206 | 124400 | 4324024750 | 23100 | 23100 | 23100 | 23100 | 150 |
| 547 | 20241206 | 124300 | 4320559750 | 23100 | 23000 | 23100 | 22950 | 404 |
| 548 | 20241206 | 124200 | 4311269300 | 23100 | 23100 | 23100 | 23000 | 273 |
| 549 | 20241206 | 124100 | 4304974800 | 23100 | 23000 | 23100 | 23000 | 331 |
| 550 | 20241206 | 124000 | 4297343800 | 23000 | 23100 | 23100 | 23000 | 222 |
| 551 | 20241206 | 123900 | 4292217300 | 23100 | 23100 | 23100 | 23100 | 221 |
| 552 | 20241206 | 123800 | 4287112200 | 23100 | 23100 | 23100 | 23100 | 339 |
| 553 | 20241206 | 123700 | 4279281300 | 23100 | 23100 | 23100 | 23100 | 414 |
| 554 | 20241206 | 123600 | 4269717900 | 23100 | 23000 | 23100 | 23000 | 261 |
| 555 | 20241206 | 123500 | 4263696300 | 23000 | 23000 | 23100 | 23000 | 58 |
| 556 | 20241206 | 123400 | 4262362200 | 23000 | 22950 | 23000 | 22950 | 657 |
| 557 | 20241206 | 123300 | 4247256200 | 23000 | 22950 | 23000 | 22950 | 373 |
| 558 | 20241206 | 123200 | 4238683100 | 22900 | 22900 | 22950 | 22900 | 383 |
| 559 | 20241206 | 123100 | 4229902500 | 22950 | 22950 | 22950 | 22950 | 125 |
| 560 | 20241206 | 123000 | 4227033750 | 22950 | 22950 | 22950 | 22950 | 65 |
| 561 | 20241206 | 122900 | 4225542000 | 22900 | 22900 | 22950 | 22900 | 185 |
| 562 | 20241206 | 122800 | 4221296400 | 22850 | 22950 | 23000 | 22850 | 183 |
| 563 | 20241206 | 122700 | 4217095500 | 23000 | 22850 | 23000 | 22850 | 263 |
| 564 | 20241206 | 122600 | 4211064150 | 22900 | 22850 | 22900 | 22850 | 51 |
| 565 | 20241206 | 122500 | 4209898750 | 22850 | 22850 | 22850 | 22800 | 546 |
| 566 | 20241206 | 122400 | 4197428000 | 22850 | 22850 | 22850 | 22800 | 238 |
| 567 | 20241206 | 122300 | 4191991900 | 22850 | 22850 | 22850 | 22800 | 519 |
| 568 | 20241206 | 122200 | 4180140700 | 22850 | 22900 | 22900 | 22850 | 495 |
| 569 | 20241206 | 122100 | 4168805500 | 22900 | 23000 | 23050 | 22900 | 389 |
| 570 | 20241206 | 122000 | 4159879400 | 22950 | 23050 | 23050 | 22950 | 362 |
| 571 | 20241206 | 121900 | 4151560200 | 23100 | 23100 | 23100 | 23100 | 1239 |
| 572 | 20241206 | 121800 | 4122939300 | 23100 | 23100 | 23100 | 23000 | 2888 |
| 573 | 20241206 | 121700 | 4056338750 | 23100 | 23100 | 23100 | 23000 | 777 |
| 574 | 20241206 | 121600 | 4038427550 | 23100 | 23150 | 23150 | 23100 | 326 |
| 575 | 20241206 | 121500 | 4030891950 | 23150 | 23150 | 23200 | 23050 | 503 |
| 576 | 20241206 | 121400 | 4019238600 | 23150 | 23100 | 23150 | 23100 | 1420 |
| 577 | 20241206 | 121300 | 3986376850 | 23100 | 23100 | 23100 | 23050 | 269 |
| 578 | 20241206 | 121200 | 3980167650 | 23100 | 23150 | 23150 | 23100 | 419 |
| 579 | 20241206 | 121100 | 3970478800 | 23150 | 23100 | 23150 | 23100 | 261 |
| 580 | 20241206 | 121000 | 3964448150 | 23150 | 23100 | 23150 | 23100 | 633 |
| 581 | 20241206 | 120900 | 3949814450 | 23100 | 23050 | 23100 | 23000 | 1728 |
| 582 | 20241206 | 120800 | 3909928050 | 23050 | 23100 | 23100 | 23050 | 328 |
| 583 | 20241206 | 120700 | 3902367600 | 23100 | 23050 | 23100 | 23050 | 343 |
| 584 | 20241206 | 120600 | 3894453150 | 23050 | 23050 | 23050 | 23000 | 182 |
| 585 | 20241206 | 120500 | 3890258600 | 23050 | 22900 | 23100 | 22900 | 4179 |
| 586 | 20241206 | 120400 | 3794095600 | 22950 | 22950 | 22950 | 22900 | 216 |
| 587 | 20241206 | 120300 | 3789139950 | 22900 | 23000 | 23000 | 22900 | 266 |
| 588 | 20241206 | 120200 | 3783035550 | 22950 | 22950 | 23000 | 22950 | 633 |
| 589 | 20241206 | 120100 | 3768495050 | 22950 | 22900 | 22950 | 22900 | 846 |
| 590 | 20241206 | 120000 | 3749079850 | 22900 | 22900 | 22900 | 22900 | 248 |
| 591 | 20241206 | 115900 | 3743400650 | 22900 | 22900 | 22900 | 22900 | 204 |
| 592 | 20241206 | 115800 | 3738729050 | 22900 | 22900 | 22950 | 22900 | 247 |
| 593 | 20241206 | 115700 | 3733072250 | 22900 | 22950 | 22950 | 22900 | 102 |
| 594 | 20241206 | 115600 | 3730734750 | 22950 | 22950 | 23000 | 22900 | 940 |
| 595 | 20241206 | 115500 | 3709154150 | 22900 | 22900 | 22950 | 22900 | 1002 |
| 596 | 20241206 | 115400 | 3686185100 | 22900 | 22950 | 22950 | 22900 | 207 |
| 597 | 20241206 | 115300 | 3681435150 | 22950 | 22950 | 22950 | 22900 | 781 |
| 598 | 20241206 | 115200 | 3663512150 | 23000 | 22900 | 23000 | 22900 | 2194 |
| 599 | 20241206 | 115100 | 3613209500 | 22900 | 22950 | 22950 | 22850 | 2217 |
| 600 | 20241206 | 115000 | 3562540700 | 22950 | 22900 | 22950 | 22900 | 470 |
| 601 | 20241206 | 114900 | 3551771250 | 22950 | 23000 | 23000 | 22900 | 437 |
| 602 | 20241206 | 114800 | 3541738950 | 23000 | 22900 | 23000 | 22900 | 1771 |
| 603 | 20241206 | 114700 | 3501152300 | 22900 | 22950 | 23000 | 22900 | 814 |
| 604 | 20241206 | 114600 | 3482490300 | 23000 | 22950 | 23000 | 22900 | 982 |
| 605 | 20241206 | 114500 | 3459965400 | 23000 | 22900 | 23000 | 22850 | 2770 |
| 606 | 20241206 | 114400 | 3396333400 | 22900 | 22950 | 22950 | 22850 | 752 |
| 607 | 20241206 | 114300 | 3379122550 | 22900 | 22900 | 22950 | 22900 | 486 |
| 608 | 20241206 | 114200 | 3367993100 | 22900 | 22900 | 22900 | 22850 | 296 |
| 609 | 20241206 | 114100 | 3361214900 | 22900 | 22900 | 22900 | 22800 | 1030 |
| 610 | 20241206 | 114000 | 3337635000 | 22900 | 22900 | 22900 | 22900 | 316 |
| 611 | 20241206 | 113900 | 3330398600 | 22900 | 22900 | 22900 | 22850 | 1922 |
| 612 | 20241206 | 113800 | 3286466750 | 22900 | 22850 | 22900 | 22850 | 1173 |
| 613 | 20241206 | 113700 | 3259620550 | 22850 | 22700 | 22850 | 22700 | 938 |
| 614 | 20241206 | 113600 | 3238265450 | 22650 | 22600 | 22700 | 22550 | 1823 |
| 615 | 20241206 | 113500 | 3196980000 | 22600 | 22650 | 22650 | 22600 | 2807 |
| 616 | 20241206 | 113400 | 3133529150 | 22650 | 22650 | 22650 | 22650 | 482 |
| 617 | 20241206 | 113300 | 3122611850 | 22650 | 22600 | 22750 | 22600 | 5131 |
| 618 | 20241206 | 113200 | 3006458000 | 22500 | 22400 | 22600 | 22400 | 1977 |
| 619 | 20241206 | 113100 | 2961945750 | 22400 | 22400 | 22400 | 22400 | 157 |
| 620 | 20241206 | 113000 | 2958428950 | 22400 | 22400 | 22400 | 22400 | 369 |
| 621 | 20241206 | 112900 | 2950163350 | 22400 | 22450 | 22450 | 22300 | 251 |
| 622 | 20241206 | 112800 | 2944537350 | 22450 | 22300 | 22450 | 22300 | 808 |
| 623 | 20241206 | 112700 | 2926453700 | 22250 | 22250 | 22300 | 22250 | 171 |
| 624 | 20241206 | 112600 | 2922641100 | 22250 | 22250 | 22350 | 22250 | 1230 |
| 625 | 20241206 | 112500 | 2895208450 | 22300 | 22250 | 22300 | 22100 | 951 |
| 626 | 20241206 | 112400 | 2874069250 | 22250 | 22250 | 22250 | 22250 | 13 |
| 627 | 20241206 | 112300 | 2873780000 | 22250 | 22250 | 22250 | 22200 | 237 |
| 628 | 20241206 | 112200 | 2868508000 | 22200 | 22150 | 22200 | 22150 | 1181 |
| 629 | 20241206 | 112100 | 2842292500 | 22200 | 22150 | 22200 | 22100 | 638 |
| 630 | 20241206 | 112000 | 2828147250 | 22100 | 22150 | 22200 | 22100 | 651 |
| 631 | 20241206 | 111900 | 2813717250 | 22150 | 21950 | 22150 | 21950 | 286 |
| 632 | 20241206 | 111800 | 2807405350 | 21950 | 21950 | 21950 | 21950 | 195 |
| 633 | 20241206 | 111700 | 2803125100 | 21950 | 21900 | 21950 | 21900 | 578 |
| 634 | 20241206 | 111600 | 2790464100 | 21900 | 21950 | 21950 | 21900 | 275 |
| 635 | 20241206 | 111500 | 2784436700 | 21950 | 21900 | 21950 | 21900 | 337 |
| 636 | 20241206 | 111400 | 2777045600 | 21950 | 21950 | 21950 | 21950 | 195 |
| 637 | 20241206 | 111300 | 2772765350 | 21950 | 21850 | 21950 | 21850 | 448 |
| 638 | 20241206 | 111200 | 2762958900 | 21750 | 21850 | 21850 | 21750 | 181 |
| 639 | 20241206 | 111100 | 2759017550 | 21900 | 21800 | 21900 | 21800 | 472 |
| 640 | 20241206 | 111000 | 2748710750 | 21900 | 21900 | 21900 | 21900 | 164 |
| 641 | 20241206 | 110900 | 2745119150 | 21900 | 21900 | 21900 | 21900 | 192 |
| 642 | 20241206 | 110800 | 2740914350 | 21900 | 21700 | 21900 | 21700 | 176 |
| 643 | 20241206 | 110700 | 2737060150 | 21700 | 21750 | 21900 | 21700 | 650 |
| 644 | 20241206 | 110600 | 2722882200 | 21750 | 21800 | 21850 | 21750 | 404 |
| 645 | 20241206 | 110500 | 2714064100 | 21800 | 21800 | 21800 | 21750 | 58 |
| 646 | 20241206 | 110400 | 2712799750 | 21850 | 21800 | 21850 | 21800 | 219 |
| 647 | 20241206 | 110300 | 2708024400 | 21800 | 21700 | 21800 | 21700 | 688 |
| 648 | 20241206 | 110200 | 2693051750 | 21700 | 21750 | 21800 | 21550 | 551 |
| 649 | 20241206 | 110100 | 2681076250 | 21700 | 21650 | 21700 | 21500 | 1270 |
| 650 | 20241206 | 110000 | 2653665300 | 21650 | 21700 | 21700 | 21650 | 424 |
| 651 | 20241206 | 105900 | 2644478950 | 21700 | 21700 | 21700 | 21700 | 190 |
| 652 | 20241206 | 105800 | 2640355950 | 21700 | 21600 | 21700 | 21550 | 379 |
| 653 | 20241206 | 105700 | 2632150650 | 21600 | 21500 | 21600 | 21500 | 938 |
| 654 | 20241206 | 105600 | 2611908950 | 21500 | 21600 | 21600 | 21450 | 518 |
| 655 | 20241206 | 105500 | 2600769450 | 21550 | 21400 | 21600 | 21400 | 382 |
| 656 | 20241206 | 105400 | 2592589250 | 21400 | 21450 | 21550 | 21400 | 1818 |
| 657 | 20241206 | 105300 | 2553620600 | 21450 | 21500 | 21600 | 21450 | 1505 |
| 658 | 20241206 | 105200 | 2521272700 | 21550 | 21650 | 21650 | 21500 | 2517 |
| 659 | 20241206 | 105100 | 2467018200 | 21650 | 21850 | 21850 | 21650 | 1030 |
| 660 | 20241206 | 105000 | 2444662500 | 21850 | 21800 | 21850 | 21700 | 535 |
| 661 | 20241206 | 104900 | 2433036800 | 21750 | 21850 | 21900 | 21750 | 793 |
| 662 | 20241206 | 104800 | 2415727550 | 21850 | 21950 | 21950 | 21850 | 278 |
| 663 | 20241206 | 104700 | 2409630500 | 21950 | 21950 | 22000 | 21950 | 249 |
| 664 | 20241206 | 104600 | 2404157350 | 21950 | 21900 | 21950 | 21850 | 1426 |
| 665 | 20241206 | 104500 | 2372929950 | 21900 | 21850 | 21900 | 21850 | 21 |
| 666 | 20241206 | 104400 | 2372470550 | 21800 | 21900 | 21900 | 21800 | 158 |
| 667 | 20241206 | 104300 | 2369014650 | 21900 | 22050 | 22050 | 21900 | 222 |
| 668 | 20241206 | 104200 | 2364144050 | 22050 | 22100 | 22100 | 21900 | 575 |
| 669 | 20241206 | 104100 | 2351462300 | 22100 | 22100 | 22100 | 22050 | 194 |
| 670 | 20241206 | 104000 | 2347175400 | 22100 | 22200 | 22250 | 22100 | 332 |
| 671 | 20241206 | 103900 | 2339803500 | 22300 | 22300 | 22300 | 22150 | 195 |
| 672 | 20241206 | 103800 | 2335458250 | 22300 | 22300 | 22300 | 22300 | 455 |
| 673 | 20241206 | 103700 | 2325311750 | 22250 | 22250 | 22250 | 22150 | 198 |
| 674 | 20241206 | 103600 | 2320909150 | 22300 | 22200 | 22300 | 22150 | 481 |
| 675 | 20241206 | 103500 | 2310204850 | 22200 | 22150 | 22200 | 22150 | 835 |
| 676 | 20241206 | 103400 | 2291668350 | 22150 | 22050 | 22150 | 22050 | 1098 |
| 677 | 20241206 | 103300 | 2267380350 | 22050 | 22200 | 22200 | 22050 | 433 |
| 678 | 20241206 | 103200 | 2257801100 | 22200 | 22100 | 22200 | 22050 | 2456 |
| 679 | 20241206 | 103100 | 2203504200 | 22100 | 21850 | 22100 | 21650 | 3929 |
| 680 | 20241206 | 103000 | 2116969600 | 21850 | 21850 | 21850 | 21850 | 286 |
| 681 | 20241206 | 102900 | 2110720500 | 21800 | 21600 | 21800 | 21550 | 1146 |
| 682 | 20241206 | 102800 | 2085855700 | 21600 | 21600 | 21650 | 21600 | 478 |
| 683 | 20241206 | 102700 | 2075520950 | 21650 | 21650 | 21650 | 21600 | 238 |
| 684 | 20241206 | 102600 | 2070373250 | 21600 | 21500 | 21600 | 21450 | 1173 |
| 685 | 20241206 | 102500 | 2045094200 | 21500 | 21600 | 21600 | 21500 | 793 |
| 686 | 20241206 | 102400 | 2028019100 | 21550 | 21500 | 21550 | 21500 | 1132 |
| 687 | 20241206 | 102300 | 2003663750 | 21550 | 21550 | 21600 | 21500 | 1400 |
| 688 | 20241206 | 102200 | 1973522300 | 21600 | 21550 | 21600 | 21500 | 641 |
| 689 | 20241206 | 102100 | 1959723250 | 21550 | 21550 | 21550 | 21500 | 4261 |
| 690 | 20241206 | 102000 | 1868033950 | 21550 | 21500 | 21600 | 21500 | 5566 |
| 691 | 20241206 | 101900 | 1748331700 | 21500 | 21500 | 21600 | 21500 | 1120 |
| 692 | 20241206 | 101800 | 1724205550 | 21500 | 21650 | 21650 | 21500 | 5324 |
| 693 | 20241206 | 101700 | 1609316050 | 21600 | 21700 | 21700 | 21600 | 2986 |
| 694 | 20241206 | 101600 | 1544601950 | 21700 | 21750 | 21800 | 21700 | 1959 |
| 695 | 20241206 | 101500 | 1502059550 | 21750 | 21750 | 21750 | 21750 | 194 |
| 696 | 20241206 | 101400 | 1497840050 | 21800 | 21750 | 21800 | 21700 | 327 |
| 697 | 20241206 | 101300 | 1490720150 | 21750 | 21750 | 21800 | 21700 | 2486 |
| 698 | 20241206 | 101200 | 1436720050 | 21750 | 21750 | 21750 | 21750 | 297 |
| 699 | 20241206 | 101100 | 1430260300 | 21750 | 21800 | 21800 | 21750 | 658 |
| 700 | 20241206 | 101000 | 1415948600 | 21800 | 21850 | 21850 | 21800 | 543 |
| 701 | 20241206 | 100900 | 1404110550 | 21850 | 21850 | 21850 | 21800 | 674 |
| 702 | 20241206 | 100800 | 1389414400 | 21850 | 21850 | 21850 | 21850 | 26 |
| 703 | 20241206 | 100700 | 1388846300 | 21800 | 21800 | 21900 | 21800 | 877 |
| 704 | 20241206 | 100600 | 1369710300 | 21800 | 21900 | 21900 | 21800 | 333 |
| 705 | 20241206 | 100500 | 1362449800 | 21850 | 21850 | 21900 | 21850 | 651 |
| 706 | 20241206 | 100400 | 1348222450 | 21850 | 21850 | 21850 | 21850 | 1858 |
| 707 | 20241206 | 100300 | 1307625150 | 21950 | 21900 | 22000 | 21850 | 243 |
| 708 | 20241206 | 100200 | 1302308400 | 21900 | 21900 | 21900 | 21900 | 124 |
| 709 | 20241206 | 100100 | 1299592800 | 21900 | 21900 | 21900 | 21850 | 430 |
| 710 | 20241206 | 100000 | 1290192300 | 21900 | 22000 | 22000 | 21850 | 2706 |
| 711 | 20241206 | 095900 | 1230958800 | 21950 | 21950 | 21950 | 21950 | 60 |
| 712 | 20241206 | 095800 | 1229641800 | 21950 | 22000 | 22000 | 21950 | 512 |
| 713 | 20241206 | 095700 | 1218400000 | 21950 | 22000 | 22000 | 21950 | 32 |
| 714 | 20241206 | 095600 | 1217697000 | 22000 | 22000 | 22000 | 22000 | 640 |
| 715 | 20241206 | 095500 | 1203617000 | 21850 | 21900 | 21950 | 21850 | 1280 |
| 716 | 20241206 | 095400 | 1175539300 | 21850 | 21900 | 21900 | 21850 | 293 |
| 717 | 20241206 | 095300 | 1169134150 | 21850 | 21900 | 21900 | 21850 | 567 |
| 718 | 20241206 | 095200 | 1156733800 | 21900 | 21850 | 21900 | 21850 | 248 |
| 719 | 20241206 | 095100 | 1151307300 | 21850 | 21850 | 21900 | 21800 | 2701 |
| 720 | 20241206 | 095000 | 1092290800 | 21900 | 21950 | 22000 | 21900 | 1530 |
| 721 | 20241206 | 094900 | 1058766350 | 22000 | 22000 | 22100 | 21950 | 1770 |
| 722 | 20241206 | 094800 | 1019835250 | 22050 | 22050 | 22100 | 22050 | 392 |
| 723 | 20241206 | 094700 | 1011191000 | 22100 | 22000 | 22100 | 22000 | 626 |
| 724 | 20241206 | 094600 | 997416900 | 22000 | 22000 | 22100 | 22000 | 112 |
| 725 | 20241206 | 094500 | 994952700 | 22000 | 22000 | 22000 | 21950 | 624 |
| 726 | 20241206 | 094400 | 981236300 | 22100 | 22100 | 22100 | 22000 | 716 |
| 727 | 20241206 | 094300 | 965471400 | 22100 | 21950 | 22100 | 21950 | 1321 |
| 728 | 20241206 | 094200 | 936440900 | 21950 | 21900 | 21950 | 21900 | 206 |
| 729 | 20241206 | 094100 | 931923000 | 21900 | 21900 | 21950 | 21850 | 749 |
| 730 | 20241206 | 094000 | 915511350 | 21850 | 21950 | 22000 | 21800 | 2976 |
| 731 | 20241206 | 093900 | 850423850 | 22000 | 22000 | 22000 | 21950 | 393 |
| 732 | 20241206 | 093800 | 841792250 | 22000 | 21900 | 22100 | 21900 | 720 |
| 733 | 20241206 | 093700 | 825968800 | 21900 | 22050 | 22050 | 21900 | 4094 |
| 734 | 20241206 | 093600 | 736057500 | 22000 | 22050 | 22100 | 22000 | 846 |
| 735 | 20241206 | 093500 | 717436350 | 22000 | 22100 | 22100 | 22000 | 2432 |
| 736 | 20241206 | 093400 | 663888350 | 22100 | 22100 | 22150 | 22000 | 2897 |
| 737 | 20241206 | 093300 | 599929000 | 22150 | 22200 | 22200 | 22100 | 1814 |
| 738 | 20241206 | 093200 | 559782900 | 22200 | 22250 | 22400 | 22200 | 240 |
| 739 | 20241206 | 093100 | 554444650 | 22450 | 22250 | 22450 | 22150 | 1410 |
| 740 | 20241206 | 093000 | 523136900 | 22250 | 22250 | 22250 | 22250 | 731 |
| 741 | 20241206 | 092900 | 506872150 | 22250 | 22350 | 22350 | 22250 | 1487 |
| 742 | 20241206 | 092800 | 473688900 | 22350 | 22450 | 22450 | 22350 | 138 |
| 743 | 20241206 | 092700 | 470598100 | 22450 | 22500 | 22500 | 22450 | 1711 |
| 744 | 20241206 | 092600 | 432185900 | 22500 | 22500 | 22500 | 22500 | 836 |
| 745 | 20241206 | 092500 | 413375900 | 22500 | 22550 | 22550 | 22500 | 203 |
| 746 | 20241206 | 092400 | 408799200 | 22550 | 22500 | 22550 | 22500 | 22 |
| 747 | 20241206 | 092300 | 408303250 | 22500 | 22500 | 22550 | 22500 | 1035 |
| 748 | 20241206 | 092200 | 385015600 | 22500 | 22600 | 22600 | 22500 | 281 |
| 749 | 20241206 | 092100 | 378681450 | 22600 | 22550 | 22600 | 22550 | 101 |
| 750 | 20241206 | 092000 | 376400850 | 22550 | 22500 | 22600 | 22500 | 1592 |
| 751 | 20241206 | 091900 | 340504300 | 22550 | 22450 | 22550 | 22450 | 262 |
| 752 | 20241206 | 091800 | 334612350 | 22450 | 22450 | 22450 | 22350 | 555 |
| 753 | 20241206 | 091700 | 322157350 | 22450 | 22450 | 22450 | 22400 | 129 |
| 754 | 20241206 | 091600 | 319266100 | 22450 | 22350 | 22450 | 22350 | 281 |
| 755 | 20241206 | 091500 | 312967500 | 22400 | 22350 | 22400 | 22350 | 449 |
| 756 | 20241206 | 091400 | 302917800 | 22350 | 22400 | 22400 | 22350 | 126 |
| 757 | 20241206 | 091300 | 300101650 | 22350 | 22250 | 22450 | 22250 | 2267 |
| 758 | 20241206 | 091200 | 249456300 | 22250 | 22300 | 22300 | 22250 | 1102 |
| 759 | 20241206 | 091100 | 224935750 | 22250 | 22300 | 22450 | 22250 | 1013 |
| 760 | 20241206 | 091000 | 202348750 | 22300 | 22500 | 22500 | 22300 | 1293 |
| 761 | 20241206 | 090900 | 173388400 | 22500 | 22550 | 22600 | 22500 | 1261 |
| 762 | 20241206 | 090800 | 144976700 | 22500 | 22550 | 22550 | 22500 | 633 |
| 763 | 20241206 | 090700 | 130711600 | 22550 | 22550 | 22550 | 22500 | 770 |
| 764 | 20241206 | 090600 | 113356850 | 22550 | 22600 | 22600 | 22550 | 263 |
| 765 | 20241206 | 090500 | 107425500 | 22600 | 22500 | 22600 | 22500 | 138 |
| 766 | 20241206 | 090400 | 104315950 | 22500 | 22550 | 22550 | 22500 | 483 |
| 767 | 20241206 | 090300 | 93438450 | 22550 | 22650 | 22650 | 22550 | 337 |
| 768 | 20241206 | 090200 | 85823500 | 22650 | 22650 | 22700 | 22450 | 1551 |
| 769 | 20241206 | 090100 | 50815400 | 22700 | 22650 | 22750 | 22650 | 231 |
| 770 | 20241206 | 090000 | 45579250 | 22650 | 22300 | 22650 | 22300 | 1935 |