38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 205500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 3 | 20241206 | 205400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20241206 | 205300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20241206 | 205200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20241206 | 205100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20241206 | 205000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20241206 | 204900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20241206 | 204800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20241206 | 204700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20241206 | 204600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20241206 | 204500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20241206 | 204400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20241206 | 204300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20241206 | 204200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20241206 | 204100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20241206 | 204000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20241206 | 203900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20241206 | 203800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20241206 | 203700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20241206 | 203600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20241206 | 203500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20241206 | 203400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20241206 | 203300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20241206 | 203200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20241206 | 203100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20241206 | 203000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20241206 | 202900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20241206 | 202800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20241206 | 202700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20241206 | 202600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20241206 | 202500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 33 | 20241206 | 202400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20241206 | 202300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20241206 | 202200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20241206 | 202100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20241206 | 202000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20241206 | 201900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20241206 | 201800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20241206 | 201700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20241206 | 201600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20241206 | 201500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20241206 | 201400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20241206 | 201300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20241206 | 201200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20241206 | 201100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20241206 | 201000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20241206 | 200900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20241206 | 200800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20241206 | 200700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20241206 | 200600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20241206 | 200500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20241206 | 200400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20241206 | 200300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20241206 | 200200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20241206 | 200100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20241206 | 200000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20241206 | 195900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20241206 | 195800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20241206 | 195700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20241206 | 195600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20241206 | 195500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 63 | 20241206 | 195400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20241206 | 195300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20241206 | 195200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20241206 | 195100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20241206 | 195000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20241206 | 194900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20241206 | 194800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20241206 | 194700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20241206 | 194600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20241206 | 194500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20241206 | 194400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20241206 | 194300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20241206 | 194200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20241206 | 194100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20241206 | 194000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20241206 | 193900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20241206 | 193800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20241206 | 193700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20241206 | 193600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20241206 | 193500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20241206 | 193400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20241206 | 193300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20241206 | 193200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20241206 | 193100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20241206 | 193000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20241206 | 192900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20241206 | 192800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20241206 | 192700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20241206 | 192600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20241206 | 192500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 93 | 20241206 | 192400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20241206 | 192300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20241206 | 192200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20241206 | 192100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20241206 | 192000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20241206 | 191900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20241206 | 191800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20241206 | 191700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20241206 | 191600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20241206 | 191500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20241206 | 191400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20241206 | 191300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20241206 | 191200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20241206 | 191100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20241206 | 191000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20241206 | 190900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20241206 | 190800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20241206 | 190700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20241206 | 190600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20241206 | 190500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20241206 | 190400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20241206 | 190300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20241206 | 190200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20241206 | 190100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20241206 | 190000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20241206 | 185900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20241206 | 185800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20241206 | 185700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20241206 | 185600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20241206 | 185500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 123 | 20241206 | 185400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20241206 | 185300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20241206 | 185200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20241206 | 185100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20241206 | 185000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20241206 | 184900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20241206 | 184800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20241206 | 184700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20241206 | 184600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20241206 | 184500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20241206 | 184400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20241206 | 184300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20241206 | 184200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20241206 | 184100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20241206 | 184000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20241206 | 183900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20241206 | 183800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20241206 | 183700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20241206 | 183600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20241206 | 183500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20241206 | 183400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20241206 | 183300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20241206 | 183200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20241206 | 183100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20241206 | 183000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20241206 | 182900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20241206 | 182800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20241206 | 182700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20241206 | 182600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20241206 | 182500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 153 | 20241206 | 182400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20241206 | 182300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20241206 | 182200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20241206 | 182100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20241206 | 182000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20241206 | 181900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20241206 | 181800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20241206 | 181700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20241206 | 181600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20241206 | 181500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20241206 | 181400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20241206 | 181300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20241206 | 181200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20241206 | 181100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20241206 | 181000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20241206 | 180900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20241206 | 180800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20241206 | 180700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20241206 | 180600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20241206 | 180500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20241206 | 180400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20241206 | 180300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20241206 | 180200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20241206 | 180100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20241206 | 180000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20241206 | 175900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20241206 | 175800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20241206 | 175700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20241206 | 175600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20241206 | 175500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 183 | 20241206 | 175400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20241206 | 175300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20241206 | 175200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20241206 | 175100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20241206 | 175000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20241206 | 174900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20241206 | 174800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20241206 | 174700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20241206 | 174600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20241206 | 174500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20241206 | 174400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20241206 | 174300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20241206 | 174200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20241206 | 174100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20241206 | 174000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20241206 | 173900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20241206 | 173800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20241206 | 173700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20241206 | 173600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20241206 | 173500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20241206 | 173400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20241206 | 173300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20241206 | 173200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20241206 | 173100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20241206 | 173000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20241206 | 172900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20241206 | 172800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20241206 | 172700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20241206 | 172600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20241206 | 172500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 213 | 20241206 | 172400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20241206 | 172300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20241206 | 172200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20241206 | 172100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20241206 | 172000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20241206 | 171900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20241206 | 171800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20241206 | 171700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20241206 | 171600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20241206 | 171500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20241206 | 171400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20241206 | 171300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20241206 | 171200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20241206 | 171100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20241206 | 171000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20241206 | 170900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20241206 | 170800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20241206 | 170700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20241206 | 170600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20241206 | 170500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20241206 | 170400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20241206 | 170300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20241206 | 170200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20241206 | 170100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20241206 | 170000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20241206 | 165900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20241206 | 165800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20241206 | 165700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20241206 | 165600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20241206 | 165500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 243 | 20241206 | 165400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20241206 | 165300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20241206 | 165200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20241206 | 165100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20241206 | 165000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20241206 | 164900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20241206 | 164800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20241206 | 164700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 251 | 20241206 | 164600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 252 | 20241206 | 164500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 253 | 20241206 | 164400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 254 | 20241206 | 164300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 255 | 20241206 | 164200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 256 | 20241206 | 164100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 257 | 20241206 | 164000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 258 | 20241206 | 163900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 259 | 20241206 | 163800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 260 | 20241206 | 163700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 261 | 20241206 | 163600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 262 | 20241206 | 163500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 263 | 20241206 | 163400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 264 | 20241206 | 163300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 265 | 20241206 | 163200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 266 | 20241206 | 163100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 267 | 20241206 | 163000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 268 | 20241206 | 162900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 269 | 20241206 | 162800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 270 | 20241206 | 162700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 271 | 20241206 | 162600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 272 | 20241206 | 162500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 273 | 20241206 | 162400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 274 | 20241206 | 162300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 275 | 20241206 | 162200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 276 | 20241206 | 162100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 277 | 20241206 | 162000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 278 | 20241206 | 161900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 279 | 20241206 | 161800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 280 | 20241206 | 161700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 281 | 20241206 | 161600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 282 | 20241206 | 161500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 283 | 20241206 | 161400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 284 | 20241206 | 161300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 285 | 20241206 | 161200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 286 | 20241206 | 161100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 287 | 20241206 | 161000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 288 | 20241206 | 160900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 289 | 20241206 | 160800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 290 | 20241206 | 160700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 291 | 20241206 | 160600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 292 | 20241206 | 160500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 293 | 20241206 | 160400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 294 | 20241206 | 160300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 295 | 20241206 | 160200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 296 | 20241206 | 160100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 297 | 20241206 | 160000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 298 | 20241206 | 155900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 299 | 20241206 | 155800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 300 | 20241206 | 155700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 301 | 20241206 | 155600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 302 | 20241206 | 155500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 303 | 20241206 | 155400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 304 | 20241206 | 155300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 305 | 20241206 | 155200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 306 | 20241206 | 155100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 307 | 20241206 | 155000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 308 | 20241206 | 154900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 309 | 20241206 | 154800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 310 | 20241206 | 154700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 311 | 20241206 | 154600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 312 | 20241206 | 154500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 313 | 20241206 | 154400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 314 | 20241206 | 154300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 315 | 20241206 | 154200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 316 | 20241206 | 154100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 317 | 20241206 | 154000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 318 | 20241206 | 153900 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 319 | 20241206 | 153800 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 320 | 20241206 | 153700 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 321 | 20241206 | 153600 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 322 | 20241206 | 153500 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 323 | 20241206 | 153400 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 324 | 20241206 | 153300 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 325 | 20241206 | 153200 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 326 | 20241206 | 153100 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 327 | 20241206 | 153000 | 9556485600 | 48900 | 48900 | 48900 | 48900 | 3096 |
| 328 | 20241206 | 152900 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 329 | 20241206 | 152800 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 330 | 20241206 | 152700 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 331 | 20241206 | 152600 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 332 | 20241206 | 152500 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 333 | 20241206 | 152400 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 334 | 20241206 | 152300 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 335 | 20241206 | 152200 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 336 | 20241206 | 152100 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 337 | 20241206 | 152000 | 9405091200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 338 | 20241206 | 151900 | 9405091200 | 48800 | 48800 | 48950 | 48800 | 1341 |
| 339 | 20241206 | 151800 | 9339569250 | 48800 | 48850 | 48850 | 48650 | 644 |
| 340 | 20241206 | 151700 | 9308205600 | 48850 | 48750 | 48900 | 48700 | 326 |
| 341 | 20241206 | 151600 | 9292296250 | 48700 | 48850 | 48850 | 48650 | 154 |
| 342 | 20241206 | 151500 | 9284790750 | 48500 | 48600 | 48850 | 48450 | 940 |
| 343 | 20241206 | 151400 | 9239081600 | 48650 | 48650 | 48700 | 48600 | 381 |
| 344 | 20241206 | 151300 | 9220538400 | 48650 | 48750 | 48800 | 48650 | 672 |
| 345 | 20241206 | 151200 | 9187805050 | 48750 | 48650 | 48750 | 48650 | 391 |
| 346 | 20241206 | 151100 | 9168760100 | 48700 | 48650 | 48750 | 48650 | 256 |
| 347 | 20241206 | 151000 | 9156293500 | 48700 | 48600 | 48850 | 48600 | 274 |
| 348 | 20241206 | 150900 | 9142936500 | 48550 | 48850 | 48900 | 48550 | 1217 |
| 349 | 20241206 | 150800 | 9083593900 | 48850 | 49100 | 49100 | 48850 | 648 |
| 350 | 20241206 | 150700 | 9051877850 | 49000 | 49000 | 49050 | 48950 | 256 |
| 351 | 20241206 | 150600 | 9039330900 | 49000 | 49050 | 49050 | 48900 | 513 |
| 352 | 20241206 | 150500 | 9014205050 | 49000 | 48950 | 49100 | 48950 | 386 |
| 353 | 20241206 | 150400 | 8995287650 | 49050 | 49050 | 49150 | 48950 | 409 |
| 354 | 20241206 | 150300 | 8975235600 | 49000 | 49000 | 49050 | 48950 | 566 |
| 355 | 20241206 | 150200 | 8947505000 | 48950 | 48950 | 49000 | 48950 | 201 |
| 356 | 20241206 | 150100 | 8937659600 | 48950 | 49050 | 49150 | 48950 | 759 |
| 357 | 20241206 | 150000 | 8900439850 | 49050 | 49150 | 49200 | 49000 | 606 |
| 358 | 20241206 | 145900 | 8870687900 | 49150 | 49000 | 49200 | 49000 | 271 |
| 359 | 20241206 | 145800 | 8857377900 | 49100 | 48850 | 49150 | 48800 | 1030 |
| 360 | 20241206 | 145700 | 8806947050 | 48850 | 48800 | 48850 | 48750 | 346 |
| 361 | 20241206 | 145600 | 8790059800 | 48850 | 48750 | 48850 | 48700 | 530 |
| 362 | 20241206 | 145500 | 8764205350 | 48700 | 48700 | 48750 | 48650 | 393 |
| 363 | 20241206 | 145400 | 8745059000 | 48700 | 48700 | 48700 | 48650 | 444 |
| 364 | 20241206 | 145300 | 8723445700 | 48650 | 48650 | 48700 | 48600 | 314 |
| 365 | 20241206 | 145200 | 8708162250 | 48700 | 48700 | 48750 | 48650 | 286 |
| 366 | 20241206 | 145100 | 8694233000 | 48700 | 48700 | 48700 | 48600 | 347 |
| 367 | 20241206 | 145000 | 8677343750 | 48700 | 48650 | 48700 | 48600 | 210 |
| 368 | 20241206 | 144900 | 8667121150 | 48650 | 48700 | 48700 | 48600 | 224 |
| 369 | 20241206 | 144800 | 8656221550 | 48650 | 48600 | 48650 | 48550 | 429 |
| 370 | 20241206 | 144700 | 8635373200 | 48550 | 48700 | 48700 | 48550 | 764 |
| 371 | 20241206 | 144600 | 8598232250 | 48700 | 48650 | 48700 | 48600 | 394 |
| 372 | 20241206 | 144500 | 8579051400 | 48650 | 48700 | 48700 | 48600 | 408 |
| 373 | 20241206 | 144400 | 8559192250 | 48650 | 48650 | 48750 | 48650 | 288 |
| 374 | 20241206 | 144300 | 8545166650 | 48700 | 48700 | 48750 | 48650 | 224 |
| 375 | 20241206 | 144200 | 8534258750 | 48650 | 48700 | 48750 | 48650 | 426 |
| 376 | 20241206 | 144100 | 8513514150 | 48650 | 48650 | 48700 | 48600 | 365 |
| 377 | 20241206 | 144000 | 8495748550 | 48700 | 48700 | 48700 | 48650 | 254 |
| 378 | 20241206 | 143900 | 8483380550 | 48700 | 48600 | 48700 | 48550 | 395 |
| 379 | 20241206 | 143800 | 8464171450 | 48600 | 48650 | 48650 | 48550 | 312 |
| 380 | 20241206 | 143700 | 8449008350 | 48650 | 48600 | 48650 | 48550 | 192 |
| 381 | 20241206 | 143600 | 8439672050 | 48600 | 48550 | 48650 | 48550 | 333 |
| 382 | 20241206 | 143500 | 8423484700 | 48600 | 48600 | 48650 | 48550 | 210 |
| 383 | 20241206 | 143400 | 8413275250 | 48600 | 48650 | 48650 | 48550 | 252 |
| 384 | 20241206 | 143300 | 8401025750 | 48650 | 48600 | 48650 | 48550 | 283 |
| 385 | 20241206 | 143200 | 8387266950 | 48550 | 48650 | 48650 | 48500 | 180 |
| 386 | 20241206 | 143100 | 8378525450 | 48650 | 48500 | 48650 | 48500 | 304 |
| 387 | 20241206 | 143000 | 8363761050 | 48550 | 48550 | 48650 | 48500 | 289 |
| 388 | 20241206 | 142900 | 8349725950 | 48550 | 48500 | 48650 | 48450 | 207 |
| 389 | 20241206 | 142800 | 8339673450 | 48500 | 48550 | 48650 | 48400 | 191 |
| 390 | 20241206 | 142700 | 8330402400 | 48400 | 48600 | 48650 | 48400 | 394 |
| 391 | 20241206 | 142600 | 8311271600 | 48600 | 48600 | 48600 | 48550 | 299 |
| 392 | 20241206 | 142500 | 8296747600 | 48550 | 48600 | 48600 | 48450 | 277 |
| 393 | 20241206 | 142400 | 8283301500 | 48600 | 48550 | 48600 | 48450 | 316 |
| 394 | 20241206 | 142300 | 8267965200 | 48550 | 48500 | 48550 | 48300 | 277 |
| 395 | 20241206 | 142200 | 8254536500 | 48550 | 48500 | 48550 | 48400 | 246 |
| 396 | 20241206 | 142100 | 8242609050 | 48500 | 48500 | 48550 | 48450 | 361 |
| 397 | 20241206 | 142000 | 8225097750 | 48500 | 48450 | 48500 | 48400 | 223 |
| 398 | 20241206 | 141900 | 8214286550 | 48450 | 48350 | 48500 | 48300 | 363 |
| 399 | 20241206 | 141800 | 8196699500 | 48400 | 48450 | 48500 | 48300 | 252 |
| 400 | 20241206 | 141700 | 8184491300 | 48350 | 48350 | 48450 | 48250 | 231 |
| 401 | 20241206 | 141600 | 8173319200 | 48350 | 48350 | 48400 | 48250 | 369 |
| 402 | 20241206 | 141500 | 8155480350 | 48350 | 48450 | 48450 | 48250 | 270 |
| 403 | 20241206 | 141400 | 8142429600 | 48250 | 48400 | 48450 | 48250 | 400 |
| 404 | 20241206 | 141300 | 8123081150 | 48400 | 48400 | 48450 | 48350 | 357 |
| 405 | 20241206 | 141200 | 8105798200 | 48450 | 48500 | 48550 | 48400 | 326 |
| 406 | 20241206 | 141100 | 8089996900 | 48450 | 48450 | 48500 | 48400 | 260 |
| 407 | 20241206 | 141000 | 8077397000 | 48450 | 48400 | 48500 | 48350 | 265 |
| 408 | 20241206 | 140900 | 8064567200 | 48500 | 48400 | 48500 | 48350 | 225 |
| 409 | 20241206 | 140800 | 8053665550 | 48350 | 48400 | 48500 | 48350 | 158 |
| 410 | 20241206 | 140700 | 8046013800 | 48300 | 48400 | 48400 | 48150 | 287 |
| 411 | 20241206 | 140600 | 8032157350 | 48400 | 48300 | 48450 | 48150 | 395 |
| 412 | 20241206 | 140500 | 8013078350 | 48250 | 48200 | 48450 | 48150 | 310 |
| 413 | 20241206 | 140400 | 7998125950 | 48200 | 48350 | 48500 | 48050 | 410 |
| 414 | 20241206 | 140300 | 7978345650 | 48350 | 48500 | 48500 | 48200 | 376 |
| 415 | 20241206 | 140200 | 7960160650 | 48300 | 48400 | 48450 | 48200 | 830 |
| 416 | 20241206 | 140100 | 7920054050 | 48500 | 48500 | 48500 | 48300 | 501 |
| 417 | 20241206 | 140000 | 7895806050 | 48550 | 48500 | 48550 | 48400 | 351 |
| 418 | 20241206 | 135900 | 7878791250 | 48550 | 48450 | 48550 | 48400 | 186 |
| 419 | 20241206 | 135800 | 7869775300 | 48450 | 48450 | 48600 | 48350 | 339 |
| 420 | 20241206 | 135700 | 7853343000 | 48500 | 48500 | 48600 | 48400 | 292 |
| 421 | 20241206 | 135600 | 7839183400 | 48550 | 48500 | 48600 | 48450 | 210 |
| 422 | 20241206 | 135500 | 7828994900 | 48350 | 48400 | 48600 | 48350 | 363 |
| 423 | 20241206 | 135400 | 7811399600 | 48400 | 48650 | 48700 | 48400 | 287 |
| 424 | 20241206 | 135300 | 7797459300 | 48650 | 48700 | 48700 | 48400 | 330 |
| 425 | 20241206 | 135200 | 7781436450 | 48700 | 48600 | 48750 | 48350 | 316 |
| 426 | 20241206 | 135100 | 7766087250 | 48550 | 48550 | 48600 | 48500 | 267 |
| 427 | 20241206 | 135000 | 7753118500 | 48500 | 48600 | 48700 | 48400 | 328 |
| 428 | 20241206 | 134900 | 7737205500 | 48450 | 48550 | 48700 | 48350 | 462 |
| 429 | 20241206 | 134800 | 7714776700 | 48550 | 48500 | 48650 | 48400 | 379 |
| 430 | 20241206 | 134700 | 7696384050 | 48500 | 48450 | 48550 | 48350 | 272 |
| 431 | 20241206 | 134600 | 7683213400 | 48500 | 48500 | 48600 | 48350 | 286 |
| 432 | 20241206 | 134500 | 7669351550 | 48500 | 48400 | 48700 | 48400 | 401 |
| 433 | 20241206 | 134400 | 7649884800 | 48400 | 48450 | 48500 | 48300 | 350 |
| 434 | 20241206 | 134300 | 7632936850 | 48500 | 48600 | 48700 | 48400 | 379 |
| 435 | 20241206 | 134200 | 7614548600 | 48600 | 48550 | 48700 | 48500 | 401 |
| 436 | 20241206 | 134100 | 7595063500 | 48500 | 48500 | 48650 | 48450 | 487 |
| 437 | 20241206 | 134000 | 7571430450 | 48500 | 48700 | 48700 | 48500 | 284 |
| 438 | 20241206 | 133900 | 7557637850 | 48650 | 48700 | 48700 | 48500 | 461 |
| 439 | 20241206 | 133800 | 7535227500 | 48700 | 48650 | 48700 | 48650 | 261 |
| 440 | 20241206 | 133700 | 7522523200 | 48650 | 48600 | 48650 | 48550 | 340 |
| 441 | 20241206 | 133600 | 7506004450 | 48650 | 48550 | 48650 | 48450 | 408 |
| 442 | 20241206 | 133500 | 7486184550 | 48550 | 48450 | 48550 | 48200 | 129 |
| 443 | 20241206 | 133400 | 7479937300 | 48250 | 48450 | 48600 | 48250 | 584 |
| 444 | 20241206 | 133300 | 7451626100 | 48450 | 48350 | 48500 | 48350 | 741 |
| 445 | 20241206 | 133200 | 7415715800 | 48300 | 48400 | 48400 | 48250 | 290 |
| 446 | 20241206 | 133100 | 7401693100 | 48400 | 48400 | 48450 | 48300 | 325 |
| 447 | 20241206 | 133000 | 7385968550 | 48400 | 48250 | 48400 | 48250 | 424 |
| 448 | 20241206 | 132900 | 7365470400 | 48100 | 48400 | 48400 | 48050 | 270 |
| 449 | 20241206 | 132800 | 7352441150 | 48450 | 48350 | 48450 | 48200 | 287 |
| 450 | 20241206 | 132700 | 7338566150 | 48450 | 48350 | 48500 | 48250 | 1184 |
| 451 | 20241206 | 132600 | 7281263200 | 48400 | 48350 | 48400 | 48300 | 471 |
| 452 | 20241206 | 132500 | 7258482600 | 48350 | 48300 | 48400 | 48050 | 1142 |
| 453 | 20241206 | 132400 | 7203283600 | 48300 | 48200 | 48300 | 48100 | 1114 |
| 454 | 20241206 | 132300 | 7149528000 | 48150 | 48150 | 48250 | 48050 | 347 |
| 455 | 20241206 | 132200 | 7132815250 | 48150 | 48200 | 48250 | 48050 | 258 |
| 456 | 20241206 | 132100 | 7120382800 | 48250 | 48000 | 48250 | 48000 | 461 |
| 457 | 20241206 | 132000 | 7098159450 | 48000 | 48200 | 48250 | 48000 | 363 |
| 458 | 20241206 | 131900 | 7080671250 | 48200 | 48200 | 48300 | 48150 | 292 |
| 459 | 20241206 | 131800 | 7066590750 | 48250 | 48250 | 48250 | 48150 | 501 |
| 460 | 20241206 | 131700 | 7042427250 | 48200 | 48200 | 48250 | 48100 | 275 |
| 461 | 20241206 | 131600 | 7029179450 | 48150 | 48200 | 48250 | 48000 | 356 |
| 462 | 20241206 | 131500 | 7012047600 | 48200 | 48050 | 48250 | 48000 | 583 |
| 463 | 20241206 | 131400 | 6983984950 | 48050 | 48050 | 48100 | 47900 | 143 |
| 464 | 20241206 | 131300 | 6977111600 | 48000 | 48000 | 48150 | 47850 | 434 |
| 465 | 20241206 | 131200 | 6956262500 | 48000 | 48050 | 48150 | 48000 | 411 |
| 466 | 20241206 | 131100 | 6936507700 | 47900 | 47950 | 48150 | 47900 | 317 |
| 467 | 20241206 | 131000 | 6921271300 | 48050 | 48050 | 48150 | 47850 | 271 |
| 468 | 20241206 | 130900 | 6908270200 | 48100 | 47950 | 48100 | 47900 | 1033 |
| 469 | 20241206 | 130800 | 6858654450 | 47900 | 47950 | 47950 | 47600 | 671 |
| 470 | 20241206 | 130700 | 6826617550 | 47900 | 47850 | 48000 | 47700 | 599 |
| 471 | 20241206 | 130600 | 6797933450 | 47900 | 47800 | 47950 | 47750 | 240 |
| 472 | 20241206 | 130500 | 6786455550 | 47800 | 47850 | 47850 | 47750 | 466 |
| 473 | 20241206 | 130400 | 6764197000 | 47850 | 47850 | 48000 | 47800 | 295 |
| 474 | 20241206 | 130300 | 6750086300 | 47950 | 47900 | 47950 | 47850 | 159 |
| 475 | 20241206 | 130200 | 6742469700 | 47850 | 47850 | 48000 | 47800 | 358 |
| 476 | 20241206 | 130100 | 6725330150 | 47900 | 47750 | 47900 | 47700 | 271 |
| 477 | 20241206 | 130000 | 6712379650 | 47750 | 47850 | 47900 | 47750 | 281 |
| 478 | 20241206 | 125900 | 6698942650 | 47850 | 47850 | 47950 | 47800 | 313 |
| 479 | 20241206 | 125800 | 6683963450 | 47900 | 47950 | 47950 | 47800 | 302 |
| 480 | 20241206 | 125700 | 6669492700 | 47900 | 47900 | 47900 | 47750 | 182 |
| 481 | 20241206 | 125600 | 6660787450 | 47900 | 47900 | 47950 | 47800 | 251 |
| 482 | 20241206 | 125500 | 6648768050 | 47950 | 47850 | 47950 | 47800 | 232 |
| 483 | 20241206 | 125400 | 6637668700 | 47750 | 47800 | 47850 | 47650 | 164 |
| 484 | 20241206 | 125300 | 6629839450 | 47750 | 47800 | 47800 | 47600 | 330 |
| 485 | 20241206 | 125200 | 6614099850 | 47800 | 47800 | 47900 | 47650 | 231 |
| 486 | 20241206 | 125100 | 6603064400 | 47750 | 47750 | 47850 | 47600 | 188 |
| 487 | 20241206 | 125000 | 6594093400 | 47750 | 47750 | 47850 | 47700 | 160 |
| 488 | 20241206 | 124900 | 6586446800 | 47650 | 47750 | 47850 | 47650 | 273 |
| 489 | 20241206 | 124800 | 6573418350 | 47700 | 47750 | 47850 | 47600 | 163 |
| 490 | 20241206 | 124700 | 6565636550 | 47800 | 47850 | 47850 | 47550 | 211 |
| 491 | 20241206 | 124600 | 6555569300 | 47700 | 47750 | 47800 | 47650 | 324 |
| 492 | 20241206 | 124500 | 6540109250 | 47700 | 47850 | 47850 | 47700 | 844 |
| 493 | 20241206 | 124400 | 6499844600 | 47850 | 47750 | 47850 | 47700 | 507 |
| 494 | 20241206 | 124300 | 6475651400 | 47950 | 47900 | 47950 | 47750 | 339 |
| 495 | 20241206 | 124200 | 6459454950 | 47950 | 47800 | 47950 | 47750 | 320 |
| 496 | 20241206 | 124100 | 6444135950 | 47850 | 47950 | 48000 | 47750 | 213 |
| 497 | 20241206 | 124000 | 6433934450 | 47950 | 47950 | 47950 | 47900 | 115 |
| 498 | 20241206 | 123900 | 6428420900 | 47900 | 47850 | 48050 | 47800 | 378 |
| 499 | 20241206 | 123800 | 6410310600 | 47900 | 47950 | 48050 | 47850 | 167 |
| 500 | 20241206 | 123700 | 6402302300 | 48000 | 47950 | 48050 | 47950 | 1237 |
| 501 | 20241206 | 123600 | 6342934400 | 47900 | 47950 | 47950 | 47850 | 237 |
| 502 | 20241206 | 123500 | 6331584450 | 47900 | 47950 | 48000 | 47850 | 197 |
| 503 | 20241206 | 123400 | 6322143600 | 47950 | 47950 | 48000 | 47900 | 266 |
| 504 | 20241206 | 123300 | 6309392700 | 47950 | 47850 | 48000 | 47800 | 318 |
| 505 | 20241206 | 123200 | 6294171100 | 47850 | 48000 | 48000 | 47750 | 221 |
| 506 | 20241206 | 123100 | 6283597050 | 48000 | 47950 | 48050 | 47800 | 246 |
| 507 | 20241206 | 123000 | 6271807300 | 47950 | 47900 | 48050 | 47900 | 241 |
| 508 | 20241206 | 122900 | 6260250650 | 47950 | 47950 | 48000 | 47850 | 235 |
| 509 | 20241206 | 122800 | 6248986200 | 47950 | 48000 | 48000 | 47900 | 179 |
| 510 | 20241206 | 122700 | 6240402450 | 47950 | 47900 | 48000 | 47800 | 251 |
| 511 | 20241206 | 122600 | 6228379650 | 47900 | 47800 | 47950 | 47800 | 263 |
| 512 | 20241206 | 122500 | 6215797300 | 47800 | 47850 | 47850 | 47750 | 199 |
| 513 | 20241206 | 122400 | 6206285950 | 47850 | 47950 | 48050 | 47750 | 304 |
| 514 | 20241206 | 122300 | 6191732800 | 47950 | 47900 | 48000 | 47800 | 715 |
| 515 | 20241206 | 122200 | 6157511350 | 47850 | 47950 | 48000 | 47850 | 240 |
| 516 | 20241206 | 122100 | 6146016950 | 47950 | 47950 | 48050 | 47850 | 239 |
| 517 | 20241206 | 122000 | 6134567000 | 48000 | 47950 | 48000 | 47900 | 274 |
| 518 | 20241206 | 121900 | 6121429650 | 47950 | 48000 | 48000 | 47950 | 206 |
| 519 | 20241206 | 121800 | 6111547750 | 47950 | 48000 | 48050 | 47900 | 314 |
| 520 | 20241206 | 121700 | 6096484200 | 47900 | 48000 | 48000 | 47850 | 202 |
| 521 | 20241206 | 121600 | 6086796200 | 47750 | 47900 | 48000 | 47700 | 438 |
| 522 | 20241206 | 121500 | 6065836650 | 47900 | 47950 | 48000 | 47800 | 279 |
| 523 | 20241206 | 121400 | 6052482850 | 47900 | 48000 | 48000 | 47900 | 229 |
| 524 | 20241206 | 121300 | 6041504650 | 48000 | 47950 | 48000 | 47850 | 332 |
| 525 | 20241206 | 121200 | 6025599950 | 47900 | 47900 | 48000 | 47900 | 234 |
| 526 | 20241206 | 121100 | 6014390150 | 47950 | 47950 | 47950 | 47700 | 305 |
| 527 | 20241206 | 121000 | 5999787000 | 48000 | 48000 | 48000 | 47850 | 192 |
| 528 | 20241206 | 120900 | 5990584750 | 48050 | 47900 | 48050 | 47900 | 213 |
| 529 | 20241206 | 120800 | 5980378650 | 48000 | 47900 | 48050 | 47850 | 280 |
| 530 | 20241206 | 120700 | 5966955900 | 47750 | 47800 | 48100 | 47700 | 472 |
| 531 | 20241206 | 120600 | 5944358550 | 47800 | 47800 | 47900 | 47750 | 159 |
| 532 | 20241206 | 120500 | 5936760600 | 47750 | 47750 | 47850 | 47750 | 347 |
| 533 | 20241206 | 120400 | 5920174300 | 47750 | 47800 | 47800 | 47750 | 219 |
| 534 | 20241206 | 120300 | 5909713800 | 47800 | 47850 | 47850 | 47750 | 278 |
| 535 | 20241206 | 120200 | 5896424800 | 47850 | 47900 | 47950 | 47850 | 170 |
| 536 | 20241206 | 120100 | 5888282150 | 47900 | 47800 | 47950 | 47750 | 272 |
| 537 | 20241206 | 120000 | 5875274700 | 47850 | 47800 | 47850 | 47750 | 194 |
| 538 | 20241206 | 115900 | 5866008550 | 47850 | 47800 | 47850 | 47700 | 394 |
| 539 | 20241206 | 115800 | 5847179600 | 47850 | 47800 | 47850 | 47750 | 290 |
| 540 | 20241206 | 115700 | 5833313550 | 47850 | 47900 | 47950 | 47800 | 152 |
| 541 | 20241206 | 115600 | 5826041350 | 47950 | 47800 | 48000 | 47800 | 228 |
| 542 | 20241206 | 115500 | 5815125550 | 47800 | 47850 | 47900 | 47800 | 186 |
| 543 | 20241206 | 115400 | 5806228600 | 47750 | 47800 | 47900 | 47750 | 353 |
| 544 | 20241206 | 115300 | 5789368450 | 47800 | 47800 | 47900 | 47700 | 322 |
| 545 | 20241206 | 115200 | 5773985950 | 47800 | 47850 | 47850 | 47750 | 413 |
| 546 | 20241206 | 115100 | 5754252250 | 47900 | 47950 | 48000 | 47750 | 549 |
| 547 | 20241206 | 115000 | 5727966000 | 47900 | 48100 | 48100 | 47900 | 397 |
| 548 | 20241206 | 114900 | 5708920400 | 48050 | 48050 | 48050 | 48000 | 225 |
| 549 | 20241206 | 114800 | 5698113800 | 48100 | 47900 | 48100 | 47900 | 400 |
| 550 | 20241206 | 114700 | 5678921850 | 47900 | 48000 | 48000 | 47900 | 153 |
| 551 | 20241206 | 114600 | 5671589500 | 47900 | 48050 | 48100 | 47850 | 1017 |
| 552 | 20241206 | 114500 | 5622781500 | 48050 | 47950 | 48050 | 47950 | 962 |
| 553 | 20241206 | 114400 | 5576605950 | 48000 | 47850 | 48000 | 47800 | 1589 |
| 554 | 20241206 | 114300 | 5500505350 | 47850 | 47750 | 47900 | 47750 | 1016 |
| 555 | 20241206 | 114200 | 5451937850 | 47700 | 47850 | 47850 | 47700 | 294 |
| 556 | 20241206 | 114100 | 5437886950 | 47900 | 47800 | 47900 | 47750 | 250 |
| 557 | 20241206 | 114000 | 5425931300 | 47900 | 47750 | 47900 | 47750 | 256 |
| 558 | 20241206 | 113900 | 5413697600 | 47850 | 47800 | 47850 | 47750 | 335 |
| 559 | 20241206 | 113800 | 5397690500 | 47850 | 47800 | 47950 | 47750 | 403 |
| 560 | 20241206 | 113700 | 5378418650 | 47750 | 47600 | 47750 | 47550 | 231 |
| 561 | 20241206 | 113600 | 5367415550 | 47650 | 47650 | 47700 | 47550 | 330 |
| 562 | 20241206 | 113500 | 5351702750 | 47750 | 47850 | 47850 | 47600 | 809 |
| 563 | 20241206 | 113400 | 5313118050 | 47800 | 47800 | 47900 | 47800 | 168 |
| 564 | 20241206 | 113300 | 5305083400 | 47900 | 47750 | 47900 | 47750 | 383 |
| 565 | 20241206 | 113200 | 5286750250 | 47750 | 47850 | 47900 | 47750 | 464 |
| 566 | 20241206 | 113100 | 5264564800 | 47800 | 47550 | 47800 | 47500 | 769 |
| 567 | 20241206 | 113000 | 5227859800 | 47500 | 47500 | 47600 | 47450 | 356 |
| 568 | 20241206 | 112900 | 5210955400 | 47550 | 47600 | 47650 | 47500 | 284 |
| 569 | 20241206 | 112800 | 5197449950 | 47650 | 47400 | 47750 | 47350 | 1367 |
| 570 | 20241206 | 112700 | 5132455500 | 47400 | 47400 | 47450 | 47300 | 589 |
| 571 | 20241206 | 112600 | 5104566600 | 47400 | 47300 | 47400 | 47200 | 1177 |
| 572 | 20241206 | 112500 | 5048891300 | 47250 | 47200 | 47300 | 47100 | 539 |
| 573 | 20241206 | 112400 | 5023446650 | 47100 | 47050 | 47200 | 47050 | 527 |
| 574 | 20241206 | 112300 | 4998597600 | 47100 | 47150 | 47200 | 47050 | 426 |
| 575 | 20241206 | 112200 | 4978505850 | 47050 | 46950 | 47150 | 46900 | 819 |
| 576 | 20241206 | 112100 | 4939974700 | 46950 | 46900 | 47100 | 46900 | 540 |
| 577 | 20241206 | 112000 | 4914588200 | 46900 | 46850 | 47000 | 46850 | 445 |
| 578 | 20241206 | 111900 | 4893720200 | 46950 | 46800 | 46950 | 46800 | 712 |
| 579 | 20241206 | 111800 | 4860336100 | 46800 | 46750 | 46800 | 46500 | 1048 |
| 580 | 20241206 | 111700 | 4811504400 | 46750 | 46600 | 46750 | 46500 | 449 |
| 581 | 20241206 | 111600 | 4790602900 | 46600 | 46850 | 46850 | 46600 | 627 |
| 582 | 20241206 | 111500 | 4761289350 | 46800 | 46950 | 46950 | 46800 | 519 |
| 583 | 20241206 | 111400 | 4736954550 | 46800 | 46750 | 46900 | 46700 | 732 |
| 584 | 20241206 | 111300 | 4702670900 | 46750 | 46700 | 46800 | 46650 | 403 |
| 585 | 20241206 | 111200 | 4683834250 | 46700 | 46700 | 46800 | 46600 | 882 |
| 586 | 20241206 | 111100 | 4642613000 | 46700 | 46450 | 46700 | 46450 | 1518 |
| 587 | 20241206 | 111000 | 4571878200 | 46400 | 46450 | 46450 | 46400 | 313 |
| 588 | 20241206 | 110900 | 4557350350 | 46400 | 46550 | 46650 | 46400 | 888 |
| 589 | 20241206 | 110800 | 4516068300 | 46550 | 46600 | 46600 | 46450 | 406 |
| 590 | 20241206 | 110700 | 4497173600 | 46450 | 46250 | 46550 | 46250 | 4108 |
| 591 | 20241206 | 110600 | 4306476650 | 46250 | 46150 | 46250 | 46050 | 563 |
| 592 | 20241206 | 110500 | 4280469050 | 46150 | 46200 | 46200 | 46000 | 858 |
| 593 | 20241206 | 110400 | 4240912650 | 46200 | 46050 | 46250 | 46050 | 746 |
| 594 | 20241206 | 110300 | 4206467700 | 46300 | 46100 | 46300 | 46100 | 1298 |
| 595 | 20241206 | 110200 | 4146507900 | 46050 | 46050 | 46200 | 45900 | 979 |
| 596 | 20241206 | 110100 | 4101393100 | 46000 | 45950 | 46000 | 45800 | 402 |
| 597 | 20241206 | 110000 | 4082948700 | 45950 | 45950 | 46050 | 45850 | 945 |
| 598 | 20241206 | 105900 | 4039526250 | 45950 | 46100 | 46150 | 45950 | 885 |
| 599 | 20241206 | 105800 | 3998791950 | 46200 | 46300 | 46350 | 46050 | 594 |
| 600 | 20241206 | 105700 | 3971336700 | 46250 | 46150 | 46250 | 45950 | 1875 |
| 601 | 20241206 | 105600 | 3884930800 | 46150 | 46000 | 46200 | 46000 | 694 |
| 602 | 20241206 | 105500 | 3852961050 | 45950 | 46150 | 46150 | 45950 | 231 |
| 603 | 20241206 | 105400 | 3842329650 | 46150 | 46000 | 46200 | 45950 | 785 |
| 604 | 20241206 | 105300 | 3806170000 | 46000 | 45950 | 46000 | 45800 | 1326 |
| 605 | 20241206 | 105200 | 3745310600 | 46000 | 46100 | 46150 | 45950 | 1912 |
| 606 | 20241206 | 105100 | 3657327800 | 46150 | 46200 | 46300 | 46100 | 465 |
| 607 | 20241206 | 105000 | 3635885900 | 46200 | 46150 | 46200 | 46050 | 538 |
| 608 | 20241206 | 104900 | 3611060550 | 46200 | 46150 | 46250 | 46100 | 671 |
| 609 | 20241206 | 104800 | 3580110400 | 46150 | 46250 | 46300 | 46150 | 540 |
| 610 | 20241206 | 104700 | 3555144950 | 46250 | 46350 | 46400 | 46250 | 221 |
| 611 | 20241206 | 104600 | 3544914400 | 46400 | 46300 | 46400 | 46100 | 1451 |
| 612 | 20241206 | 104500 | 3477864800 | 46350 | 46250 | 46500 | 46250 | 275 |
| 613 | 20241206 | 104400 | 3465116150 | 46300 | 46600 | 46600 | 46300 | 728 |
| 614 | 20241206 | 104300 | 3431343950 | 46400 | 46550 | 46700 | 46400 | 1231 |
| 615 | 20241206 | 104200 | 3374110950 | 46450 | 46600 | 46750 | 46450 | 4260 |
| 616 | 20241206 | 104100 | 3175938400 | 46750 | 46750 | 46800 | 46550 | 758 |
| 617 | 20241206 | 104000 | 3140532800 | 46600 | 46800 | 46850 | 46600 | 607 |
| 618 | 20241206 | 103900 | 3112162650 | 46800 | 46950 | 47000 | 46800 | 473 |
| 619 | 20241206 | 103800 | 3089974000 | 47100 | 47000 | 47100 | 47000 | 210 |
| 620 | 20241206 | 103700 | 3080098800 | 47150 | 47150 | 47200 | 46850 | 321 |
| 621 | 20241206 | 103600 | 3065006600 | 47100 | 47200 | 47200 | 46850 | 458 |
| 622 | 20241206 | 103500 | 3043426300 | 46900 | 46800 | 47200 | 46800 | 569 |
| 623 | 20241206 | 103400 | 3016639450 | 46800 | 47050 | 47150 | 46800 | 387 |
| 624 | 20241206 | 103300 | 2998460300 | 47050 | 47000 | 47200 | 46750 | 1218 |
| 625 | 20241206 | 103200 | 2941243850 | 46900 | 46850 | 47000 | 46850 | 476 |
| 626 | 20241206 | 103100 | 2918911900 | 46850 | 46800 | 46900 | 46550 | 1944 |
| 627 | 20241206 | 103000 | 2828166600 | 46750 | 46950 | 47000 | 46700 | 593 |
| 628 | 20241206 | 102900 | 2800383200 | 46900 | 46750 | 46900 | 46650 | 1154 |
| 629 | 20241206 | 102800 | 2746397050 | 46700 | 46850 | 46850 | 46600 | 1353 |
| 630 | 20241206 | 102700 | 2683215000 | 46900 | 46850 | 46950 | 46750 | 455 |
| 631 | 20241206 | 102600 | 2661893600 | 46900 | 46800 | 46900 | 46750 | 397 |
| 632 | 20241206 | 102500 | 2643308200 | 46750 | 46800 | 46850 | 46750 | 224 |
| 633 | 20241206 | 102400 | 2632832700 | 46800 | 46900 | 46900 | 46750 | 496 |
| 634 | 20241206 | 102300 | 2609630050 | 46700 | 46700 | 46950 | 46700 | 817 |
| 635 | 20241206 | 102200 | 2571386450 | 46500 | 46600 | 46700 | 46500 | 667 |
| 636 | 20241206 | 102100 | 2540297000 | 46550 | 46650 | 46800 | 46500 | 1088 |
| 637 | 20241206 | 102000 | 2489639250 | 46550 | 46600 | 46650 | 46500 | 2162 |
| 638 | 20241206 | 101900 | 2389062600 | 46600 | 46750 | 46750 | 46600 | 1530 |
| 639 | 20241206 | 101800 | 2317641850 | 46800 | 46800 | 46900 | 46750 | 210 |
| 640 | 20241206 | 101700 | 2307812200 | 46800 | 47000 | 47000 | 46700 | 1043 |
| 641 | 20241206 | 101600 | 2258921600 | 47000 | 47100 | 47100 | 47000 | 2879 |
| 642 | 20241206 | 101500 | 2123531800 | 47100 | 47100 | 47150 | 47100 | 342 |
| 643 | 20241206 | 101400 | 2107419050 | 47100 | 47200 | 47200 | 47100 | 360 |
| 644 | 20241206 | 101300 | 2090462450 | 47050 | 47150 | 47200 | 47050 | 612 |
| 645 | 20241206 | 101200 | 2061627500 | 47150 | 47100 | 47200 | 47050 | 258 |
| 646 | 20241206 | 101100 | 2049472100 | 47100 | 47100 | 47150 | 47050 | 397 |
| 647 | 20241206 | 101000 | 2030774050 | 47050 | 47150 | 47150 | 47050 | 623 |
| 648 | 20241206 | 100900 | 2001455600 | 47150 | 47150 | 47200 | 47000 | 1811 |
| 649 | 20241206 | 100800 | 1916227100 | 47100 | 47200 | 47300 | 47050 | 912 |
| 650 | 20241206 | 100700 | 1873250750 | 47150 | 47250 | 47300 | 47150 | 575 |
| 651 | 20241206 | 100600 | 1846099150 | 47300 | 47250 | 47300 | 47250 | 186 |
| 652 | 20241206 | 100500 | 1837307700 | 47250 | 47350 | 47500 | 47250 | 446 |
| 653 | 20241206 | 100400 | 1816202650 | 47400 | 47200 | 47400 | 47150 | 193 |
| 654 | 20241206 | 100300 | 1807070700 | 47150 | 47200 | 47250 | 47150 | 324 |
| 655 | 20241206 | 100200 | 1791781050 | 47200 | 47350 | 47350 | 47200 | 818 |
| 656 | 20241206 | 100100 | 1753142050 | 47350 | 47550 | 47550 | 47350 | 433 |
| 657 | 20241206 | 100000 | 1732595200 | 47600 | 47450 | 47600 | 47450 | 497 |
| 658 | 20241206 | 095900 | 1708973750 | 47450 | 47250 | 47500 | 47250 | 435 |
| 659 | 20241206 | 095800 | 1688344550 | 47400 | 47400 | 47400 | 47250 | 4421 |
| 660 | 20241206 | 095700 | 1479310000 | 47400 | 47500 | 47500 | 47400 | 707 |
| 661 | 20241206 | 095600 | 1445785100 | 47500 | 47450 | 47600 | 47450 | 826 |
| 662 | 20241206 | 095500 | 1406546900 | 47450 | 47500 | 47550 | 47400 | 1952 |
| 663 | 20241206 | 095400 | 1313861050 | 47600 | 47600 | 47650 | 47500 | 381 |
| 664 | 20241206 | 095300 | 1295737400 | 47600 | 47750 | 47750 | 47600 | 228 |
| 665 | 20241206 | 095200 | 1284872450 | 47700 | 47600 | 47800 | 47450 | 1063 |
| 666 | 20241206 | 095100 | 1234282600 | 47600 | 47700 | 47700 | 47550 | 447 |
| 667 | 20241206 | 095000 | 1212983150 | 47700 | 47850 | 47850 | 47700 | 875 |
| 668 | 20241206 | 094900 | 1171177250 | 47900 | 48050 | 48050 | 47800 | 376 |
| 669 | 20241206 | 094800 | 1153187600 | 48000 | 47850 | 48100 | 47800 | 2450 |
| 670 | 20241206 | 094700 | 1035762800 | 47900 | 48250 | 48250 | 47900 | 2295 |
| 671 | 20241206 | 094600 | 925423400 | 48250 | 48350 | 48350 | 48250 | 311 |
| 672 | 20241206 | 094500 | 910412650 | 48300 | 48400 | 48400 | 48300 | 133 |
| 673 | 20241206 | 094400 | 903988650 | 48450 | 48450 | 48650 | 48300 | 734 |
| 674 | 20241206 | 094300 | 868444800 | 48300 | 48450 | 48450 | 48300 | 151 |
| 675 | 20241206 | 094200 | 861143950 | 48450 | 48400 | 48450 | 48350 | 214 |
| 676 | 20241206 | 094100 | 850783900 | 48300 | 48250 | 48300 | 48250 | 99 |
| 677 | 20241206 | 094000 | 846002450 | 48300 | 48400 | 48400 | 48150 | 546 |
| 678 | 20241206 | 093900 | 819674600 | 48200 | 48400 | 48400 | 48200 | 196 |
| 679 | 20241206 | 093800 | 810215350 | 48450 | 48400 | 48500 | 48200 | 519 |
| 680 | 20241206 | 093700 | 785168200 | 48450 | 48300 | 48450 | 48200 | 436 |
| 681 | 20241206 | 093600 | 764104400 | 48400 | 48500 | 48500 | 48300 | 839 |
| 682 | 20241206 | 093500 | 723551400 | 48550 | 48500 | 48550 | 48500 | 59 |
| 683 | 20241206 | 093400 | 720689650 | 48500 | 48500 | 48500 | 48300 | 63 |
| 684 | 20241206 | 093300 | 717635150 | 48300 | 48400 | 48500 | 48300 | 637 |
| 685 | 20241206 | 093200 | 686850650 | 48250 | 48400 | 48400 | 48200 | 1486 |
| 686 | 20241206 | 093100 | 615110450 | 48400 | 48400 | 48500 | 48400 | 18 |
| 687 | 20241206 | 093000 | 614238950 | 48400 | 48750 | 48750 | 48400 | 995 |
| 688 | 20241206 | 092900 | 565887200 | 48800 | 48800 | 48850 | 48800 | 16 |
| 689 | 20241206 | 092800 | 565106350 | 48750 | 48800 | 49050 | 48600 | 1915 |
| 690 | 20241206 | 092700 | 471760050 | 48750 | 49000 | 49000 | 48750 | 460 |
| 691 | 20241206 | 092600 | 449298800 | 49050 | 49050 | 49050 | 49050 | 2 |
| 692 | 20241206 | 092500 | 449200700 | 49000 | 48800 | 49000 | 48700 | 311 |
| 693 | 20241206 | 092400 | 434022400 | 48800 | 49050 | 49050 | 48700 | 931 |
| 694 | 20241206 | 092300 | 388508700 | 49050 | 49150 | 49150 | 49000 | 209 |
| 695 | 20241206 | 092200 | 378262100 | 49200 | 49000 | 49250 | 49000 | 23 |
| 696 | 20241206 | 092100 | 377133700 | 49000 | 49350 | 49350 | 49000 | 1661 |
| 697 | 20241206 | 092000 | 295549950 | 49350 | 49350 | 49350 | 49350 | 6 |
| 698 | 20241206 | 091900 | 295253850 | 49250 | 49200 | 49250 | 49200 | 227 |
| 699 | 20241206 | 091800 | 284085050 | 49200 | 49400 | 49400 | 49200 | 341 |
| 700 | 20241206 | 091700 | 267276000 | 49500 | 49500 | 49500 | 49500 | 83 |
| 701 | 20241206 | 091600 | 263167500 | 49500 | 49550 | 49550 | 49400 | 51 |
| 702 | 20241206 | 091500 | 260642800 | 49600 | 49350 | 49600 | 49350 | 13 |
| 703 | 20241206 | 091400 | 259999450 | 49250 | 49300 | 49300 | 49250 | 13 |
| 704 | 20241206 | 091300 | 259358650 | 49300 | 49350 | 49350 | 49300 | 126 |
| 705 | 20241206 | 091200 | 253145600 | 49350 | 49400 | 49400 | 49250 | 355 |
| 706 | 20241206 | 091100 | 235628900 | 49400 | 49600 | 49600 | 49350 | 457 |
| 707 | 20241206 | 091000 | 213029150 | 49600 | 49650 | 49750 | 49600 | 116 |
| 708 | 20241206 | 090900 | 207266800 | 49650 | 49650 | 49700 | 49650 | 201 |
| 709 | 20241206 | 090800 | 197285150 | 49650 | 49500 | 49650 | 49500 | 19 |
| 710 | 20241206 | 090700 | 196342550 | 49750 | 49450 | 49750 | 49450 | 161 |
| 711 | 20241206 | 090600 | 188372400 | 49350 | 49350 | 49450 | 49350 | 37 |
| 712 | 20241206 | 090500 | 186546350 | 49350 | 49250 | 49350 | 49200 | 477 |
| 713 | 20241206 | 090400 | 163072400 | 49250 | 49250 | 49300 | 49250 | 131 |
| 714 | 20241206 | 090300 | 156620550 | 49300 | 49550 | 49550 | 49300 | 380 |
| 715 | 20241206 | 090200 | 137848850 | 49550 | 50100 | 50100 | 49550 | 906 |
| 716 | 20241206 | 090100 | 92759600 | 50100 | 49900 | 50200 | 49850 | 1351 |
| 717 | 20241206 | 090000 | 25214600 | 49850 | 49900 | 49900 | 49600 | 480 |