39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 211300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 3 | 20241206 | 211200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20241206 | 211100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20241206 | 211000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20241206 | 210900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20241206 | 210800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20241206 | 210700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20241206 | 210600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20241206 | 210500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20241206 | 210400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20241206 | 210300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20241206 | 210200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20241206 | 210100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20241206 | 210000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20241206 | 205900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20241206 | 205800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20241206 | 205700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20241206 | 205600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20241206 | 205500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20241206 | 205400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20241206 | 205300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20241206 | 205200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20241206 | 205100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20241206 | 205000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20241206 | 204900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20241206 | 204800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20241206 | 204700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20241206 | 204600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20241206 | 204500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20241206 | 204400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20241206 | 204300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 33 | 20241206 | 204200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20241206 | 204100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20241206 | 204000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20241206 | 203900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20241206 | 203800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20241206 | 203700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20241206 | 203600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20241206 | 203500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20241206 | 203400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20241206 | 203300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20241206 | 203200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20241206 | 203100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20241206 | 203000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20241206 | 202900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20241206 | 202800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20241206 | 202700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20241206 | 202600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20241206 | 202500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20241206 | 202400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20241206 | 202300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20241206 | 202200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20241206 | 202100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20241206 | 202000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20241206 | 201900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20241206 | 201800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20241206 | 201700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20241206 | 201600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20241206 | 201500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20241206 | 201400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20241206 | 201300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 63 | 20241206 | 201200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20241206 | 201100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20241206 | 201000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20241206 | 200900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20241206 | 200800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20241206 | 200700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20241206 | 200600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20241206 | 200500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20241206 | 200400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20241206 | 200300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20241206 | 200200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20241206 | 200100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20241206 | 200000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20241206 | 195900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20241206 | 195800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20241206 | 195700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20241206 | 195600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20241206 | 195500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20241206 | 195400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20241206 | 195300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20241206 | 195200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20241206 | 195100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20241206 | 195000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20241206 | 194900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20241206 | 194800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20241206 | 194700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20241206 | 194600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20241206 | 194500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20241206 | 194400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20241206 | 194300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 93 | 20241206 | 194200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20241206 | 194100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20241206 | 194000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20241206 | 193900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20241206 | 193800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20241206 | 193700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20241206 | 193600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20241206 | 193500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20241206 | 193400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20241206 | 193300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20241206 | 193200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20241206 | 193100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20241206 | 193000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20241206 | 192900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20241206 | 192800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20241206 | 192700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20241206 | 192600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20241206 | 192500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20241206 | 192400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20241206 | 192300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20241206 | 192200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20241206 | 192100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20241206 | 192000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20241206 | 191900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20241206 | 191800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20241206 | 191700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20241206 | 191600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20241206 | 191500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20241206 | 191400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20241206 | 191300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 123 | 20241206 | 191200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20241206 | 191100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20241206 | 191000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20241206 | 190900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20241206 | 190800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20241206 | 190700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20241206 | 190600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20241206 | 190500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20241206 | 190400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20241206 | 190300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20241206 | 190200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20241206 | 190100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20241206 | 190000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20241206 | 185900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20241206 | 185800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20241206 | 185700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20241206 | 185600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20241206 | 185500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20241206 | 185400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20241206 | 185300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20241206 | 185200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20241206 | 185100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20241206 | 185000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20241206 | 184900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20241206 | 184800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20241206 | 184700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20241206 | 184600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20241206 | 184500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20241206 | 184400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20241206 | 184300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 153 | 20241206 | 184200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20241206 | 184100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20241206 | 184000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20241206 | 183900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20241206 | 183800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20241206 | 183700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20241206 | 183600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20241206 | 183500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20241206 | 183400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20241206 | 183300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20241206 | 183200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20241206 | 183100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20241206 | 183000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20241206 | 182900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20241206 | 182800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20241206 | 182700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20241206 | 182600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20241206 | 182500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20241206 | 182400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20241206 | 182300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20241206 | 182200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20241206 | 182100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20241206 | 182000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20241206 | 181900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20241206 | 181800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20241206 | 181700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20241206 | 181600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20241206 | 181500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20241206 | 181400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20241206 | 181300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 183 | 20241206 | 181200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20241206 | 181100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20241206 | 181000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20241206 | 180900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20241206 | 180800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20241206 | 180700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20241206 | 180600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20241206 | 180500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20241206 | 180400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20241206 | 180300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20241206 | 180200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20241206 | 180100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20241206 | 180000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20241206 | 175900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20241206 | 175800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20241206 | 175700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20241206 | 175600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20241206 | 175500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20241206 | 175400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20241206 | 175300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20241206 | 175200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20241206 | 175100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20241206 | 175000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20241206 | 174900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20241206 | 174800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20241206 | 174700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20241206 | 174600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20241206 | 174500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20241206 | 174400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20241206 | 174300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 213 | 20241206 | 174200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20241206 | 174100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20241206 | 174000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20241206 | 173900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20241206 | 173800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20241206 | 173700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20241206 | 173600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20241206 | 173500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20241206 | 173400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20241206 | 173300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20241206 | 173200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20241206 | 173100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20241206 | 173000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20241206 | 172900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20241206 | 172800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20241206 | 172700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20241206 | 172600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20241206 | 172500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20241206 | 172400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20241206 | 172300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20241206 | 172200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20241206 | 172100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20241206 | 172000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20241206 | 171900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20241206 | 171800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20241206 | 171700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20241206 | 171600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20241206 | 171500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20241206 | 171400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20241206 | 171300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 243 | 20241206 | 171200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20241206 | 171100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20241206 | 171000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20241206 | 170900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20241206 | 170800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20241206 | 170700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20241206 | 170600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20241206 | 170500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20241206 | 170400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20241206 | 170300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20241206 | 170200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20241206 | 170100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20241206 | 170000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20241206 | 165900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20241206 | 165800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20241206 | 165700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20241206 | 165600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20241206 | 165500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20241206 | 165400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20241206 | 165300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20241206 | 165200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20241206 | 165100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20241206 | 165000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20241206 | 164900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20241206 | 164800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20241206 | 164700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20241206 | 164600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20241206 | 164500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20241206 | 164400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20241206 | 164300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 273 | 20241206 | 164200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20241206 | 164100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20241206 | 164000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20241206 | 163900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20241206 | 163800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20241206 | 163700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20241206 | 163600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20241206 | 163500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20241206 | 163400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20241206 | 163300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20241206 | 163200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20241206 | 163100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20241206 | 163000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20241206 | 162900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20241206 | 162800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20241206 | 162700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20241206 | 162600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20241206 | 162500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20241206 | 162400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20241206 | 162300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20241206 | 162200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20241206 | 162100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20241206 | 162000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20241206 | 161900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20241206 | 161800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20241206 | 161700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20241206 | 161600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20241206 | 161500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20241206 | 161400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20241206 | 161300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 303 | 20241206 | 161200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20241206 | 161100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20241206 | 161000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20241206 | 160900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20241206 | 160800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20241206 | 160700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20241206 | 160600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20241206 | 160500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20241206 | 160400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20241206 | 160300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20241206 | 160200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 314 | 20241206 | 160100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20241206 | 160000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 316 | 20241206 | 155900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20241206 | 155800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 318 | 20241206 | 155700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 319 | 20241206 | 155600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20241206 | 155500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 321 | 20241206 | 155400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 322 | 20241206 | 155300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 323 | 20241206 | 155200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20241206 | 155100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 325 | 20241206 | 155000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20241206 | 154900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 327 | 20241206 | 154800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20241206 | 154700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 329 | 20241206 | 154600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20241206 | 154500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 331 | 20241206 | 154400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 332 | 20241206 | 154300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 333 | 20241206 | 154200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 334 | 20241206 | 154100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 335 | 20241206 | 154000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 336 | 20241206 | 153900 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 337 | 20241206 | 153800 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 338 | 20241206 | 153700 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 339 | 20241206 | 153600 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 340 | 20241206 | 153500 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 341 | 20241206 | 153400 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 342 | 20241206 | 153300 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 343 | 20241206 | 153200 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 344 | 20241206 | 153100 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 345 | 20241206 | 153000 | 8618301450 | 23850 | 23850 | 23850 | 23850 | 3494 |
| 346 | 20241206 | 152900 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 347 | 20241206 | 152800 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 348 | 20241206 | 152700 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 349 | 20241206 | 152600 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 350 | 20241206 | 152500 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 351 | 20241206 | 152400 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 352 | 20241206 | 152300 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 353 | 20241206 | 152200 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 354 | 20241206 | 152100 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 355 | 20241206 | 152000 | 8534969550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 356 | 20241206 | 151900 | 8534969550 | 23900 | 24150 | 24150 | 23800 | 6706 |
| 357 | 20241206 | 151800 | 8374783100 | 24050 | 24100 | 24200 | 24050 | 1305 |
| 358 | 20241206 | 151700 | 8343274200 | 24100 | 24150 | 24150 | 24050 | 240 |
| 359 | 20241206 | 151600 | 8337495100 | 24150 | 24000 | 24200 | 24000 | 1200 |
| 360 | 20241206 | 151500 | 8308579000 | 24000 | 23950 | 24050 | 23900 | 2064 |
| 361 | 20241206 | 151400 | 8259093050 | 23950 | 23950 | 23950 | 23900 | 177 |
| 362 | 20241206 | 151300 | 8254854100 | 23950 | 23950 | 24000 | 23900 | 314 |
| 363 | 20241206 | 151200 | 8247338600 | 24000 | 24000 | 24050 | 23950 | 503 |
| 364 | 20241206 | 151100 | 8235285600 | 23950 | 24050 | 24150 | 23950 | 799 |
| 365 | 20241206 | 151000 | 8216102100 | 24000 | 24150 | 24150 | 24000 | 3124 |
| 366 | 20241206 | 150900 | 8141056400 | 24150 | 24350 | 24350 | 24100 | 1070 |
| 367 | 20241206 | 150800 | 8115207950 | 24350 | 24400 | 24400 | 24200 | 2605 |
| 368 | 20241206 | 150700 | 8051893350 | 24400 | 24400 | 24450 | 24400 | 446 |
| 369 | 20241206 | 150600 | 8041010700 | 24350 | 24400 | 24450 | 24350 | 1734 |
| 370 | 20241206 | 150500 | 7998702700 | 24350 | 24350 | 24350 | 24300 | 1489 |
| 371 | 20241206 | 150400 | 7962456800 | 24300 | 24300 | 24350 | 24300 | 1670 |
| 372 | 20241206 | 150300 | 7921811750 | 24300 | 24300 | 24300 | 24250 | 519 |
| 373 | 20241206 | 150200 | 7909201050 | 24300 | 24300 | 24300 | 24150 | 2481 |
| 374 | 20241206 | 150100 | 7849052800 | 24300 | 24250 | 24300 | 24250 | 775 |
| 375 | 20241206 | 150000 | 7830249050 | 24250 | 24200 | 24250 | 24200 | 377 |
| 376 | 20241206 | 145900 | 7821122200 | 24200 | 24200 | 24200 | 24200 | 588 |
| 377 | 20241206 | 145800 | 7806892600 | 24150 | 24200 | 24200 | 24150 | 90 |
| 378 | 20241206 | 145700 | 7804718350 | 24200 | 24150 | 24200 | 24150 | 104 |
| 379 | 20241206 | 145600 | 7802203850 | 24150 | 24300 | 24300 | 24150 | 1313 |
| 380 | 20241206 | 145500 | 7770412400 | 24300 | 24150 | 24300 | 24100 | 2014 |
| 381 | 20241206 | 145400 | 7721676950 | 24150 | 24100 | 24150 | 24100 | 1215 |
| 382 | 20241206 | 145300 | 7692365700 | 24050 | 24050 | 24100 | 24050 | 321 |
| 383 | 20241206 | 145200 | 7684635600 | 24050 | 24000 | 24050 | 24000 | 506 |
| 384 | 20241206 | 145100 | 7672473800 | 24000 | 24050 | 24050 | 24000 | 222 |
| 385 | 20241206 | 145000 | 7667135050 | 24050 | 24050 | 24050 | 24050 | 14 |
| 386 | 20241206 | 144900 | 7666798350 | 23950 | 24000 | 24000 | 23950 | 334 |
| 387 | 20241206 | 144800 | 7658782450 | 24000 | 24050 | 24050 | 24000 | 277 |
| 388 | 20241206 | 144700 | 7652133800 | 24000 | 24000 | 24000 | 24000 | 187 |
| 389 | 20241206 | 144600 | 7647645800 | 24100 | 24150 | 24150 | 24000 | 1325 |
| 390 | 20241206 | 144500 | 7615739650 | 24100 | 24050 | 24100 | 24050 | 876 |
| 391 | 20241206 | 144400 | 7594629050 | 24050 | 24100 | 24100 | 24050 | 654 |
| 392 | 20241206 | 144300 | 7578897850 | 24100 | 24000 | 24100 | 24000 | 521 |
| 393 | 20241206 | 144200 | 7566367600 | 24000 | 24050 | 24050 | 24000 | 49 |
| 394 | 20241206 | 144100 | 7565189450 | 24050 | 24050 | 24050 | 24050 | 1 |
| 395 | 20241206 | 144000 | 7565165400 | 24050 | 24050 | 24050 | 23950 | 401 |
| 396 | 20241206 | 143900 | 7555551400 | 24050 | 24050 | 24050 | 24000 | 626 |
| 397 | 20241206 | 143800 | 7540525050 | 24000 | 24100 | 24100 | 24000 | 349 |
| 398 | 20241206 | 143700 | 7532137900 | 24100 | 24050 | 24100 | 24000 | 986 |
| 399 | 20241206 | 143600 | 7508449750 | 24050 | 24050 | 24050 | 24050 | 231 |
| 400 | 20241206 | 143500 | 7502894200 | 24050 | 24100 | 24100 | 24050 | 193 |
| 401 | 20241206 | 143400 | 7498247900 | 24100 | 24150 | 24150 | 24100 | 206 |
| 402 | 20241206 | 143300 | 7493283100 | 24150 | 24050 | 24150 | 24050 | 500 |
| 403 | 20241206 | 143200 | 7481214150 | 24100 | 24100 | 24150 | 24100 | 497 |
| 404 | 20241206 | 143100 | 7469235800 | 24100 | 24150 | 24150 | 24100 | 604 |
| 405 | 20241206 | 143000 | 7454676800 | 24150 | 24150 | 24200 | 24100 | 356 |
| 406 | 20241206 | 142900 | 7446079050 | 24200 | 24150 | 24200 | 24150 | 164 |
| 407 | 20241206 | 142800 | 7442116000 | 24150 | 24100 | 24150 | 24100 | 128 |
| 408 | 20241206 | 142700 | 7439025450 | 24150 | 24200 | 24200 | 24100 | 586 |
| 409 | 20241206 | 142600 | 7424892950 | 24200 | 24150 | 24250 | 24100 | 1677 |
| 410 | 20241206 | 142500 | 7384316900 | 24150 | 24150 | 24150 | 24100 | 164 |
| 411 | 20241206 | 142400 | 7380356900 | 24150 | 24100 | 24200 | 24100 | 1553 |
| 412 | 20241206 | 142300 | 7342836550 | 24100 | 24150 | 24150 | 24100 | 69 |
| 413 | 20241206 | 142200 | 7341170450 | 24150 | 24100 | 24150 | 24100 | 1941 |
| 414 | 20241206 | 142100 | 7294374750 | 24050 | 24050 | 24100 | 24000 | 53 |
| 415 | 20241206 | 142000 | 7293101200 | 24050 | 23950 | 24050 | 23950 | 2721 |
| 416 | 20241206 | 141900 | 7227795750 | 23950 | 23950 | 23950 | 23950 | 436 |
| 417 | 20241206 | 141800 | 7217353550 | 23950 | 23950 | 23950 | 23950 | 105 |
| 418 | 20241206 | 141700 | 7214838800 | 23950 | 23950 | 23950 | 23950 | 14 |
| 419 | 20241206 | 141600 | 7214503500 | 23900 | 23900 | 23950 | 23800 | 148 |
| 420 | 20241206 | 141500 | 7210975500 | 23850 | 23950 | 23950 | 23850 | 78 |
| 421 | 20241206 | 141400 | 7209112400 | 23950 | 23950 | 23950 | 23950 | 31 |
| 422 | 20241206 | 141300 | 7208369950 | 23900 | 24000 | 24000 | 23900 | 408 |
| 423 | 20241206 | 141200 | 7198608150 | 24000 | 23900 | 24000 | 23900 | 767 |
| 424 | 20241206 | 141100 | 7180239100 | 23900 | 23900 | 23900 | 23900 | 100 |
| 425 | 20241206 | 141000 | 7177849100 | 23900 | 23900 | 24000 | 23900 | 44 |
| 426 | 20241206 | 140900 | 7176795700 | 23900 | 23850 | 23950 | 23850 | 4154 |
| 427 | 20241206 | 140800 | 7077390450 | 23800 | 23800 | 23800 | 23800 | 20 |
| 428 | 20241206 | 140700 | 7076914450 | 23800 | 23850 | 23850 | 23800 | 102 |
| 429 | 20241206 | 140600 | 7074486750 | 23800 | 23800 | 23800 | 23800 | 132 |
| 430 | 20241206 | 140500 | 7071345150 | 23850 | 23850 | 23850 | 23850 | 43 |
| 431 | 20241206 | 140400 | 7070319600 | 23850 | 23750 | 23850 | 23750 | 327 |
| 432 | 20241206 | 140300 | 7062549650 | 23800 | 23750 | 23800 | 23750 | 498 |
| 433 | 20241206 | 140200 | 7050699750 | 23800 | 23750 | 23800 | 23750 | 69 |
| 434 | 20241206 | 140100 | 7049060300 | 23750 | 23800 | 23850 | 23750 | 253 |
| 435 | 20241206 | 140000 | 7043040300 | 23800 | 23800 | 23800 | 23800 | 135 |
| 436 | 20241206 | 135900 | 7039827300 | 23750 | 23800 | 23800 | 23750 | 594 |
| 437 | 20241206 | 135800 | 7025713800 | 23800 | 23900 | 23950 | 23800 | 458 |
| 438 | 20241206 | 135700 | 7014797100 | 23900 | 23900 | 23950 | 23850 | 431 |
| 439 | 20241206 | 135600 | 7004509100 | 23900 | 23900 | 23900 | 23900 | 110 |
| 440 | 20241206 | 135500 | 7001880100 | 23900 | 23950 | 23950 | 23900 | 114 |
| 441 | 20241206 | 135400 | 6999152100 | 23950 | 24000 | 24000 | 23900 | 122 |
| 442 | 20241206 | 135300 | 6996233650 | 23950 | 24000 | 24000 | 23900 | 894 |
| 443 | 20241206 | 135200 | 6974845850 | 24000 | 23900 | 24000 | 23900 | 768 |
| 444 | 20241206 | 135100 | 6956485700 | 23950 | 23950 | 24000 | 23900 | 756 |
| 445 | 20241206 | 135000 | 6938378600 | 23950 | 23950 | 23950 | 23900 | 1324 |
| 446 | 20241206 | 134900 | 6906668850 | 23950 | 23900 | 23950 | 23900 | 195 |
| 447 | 20241206 | 134800 | 6902008250 | 23900 | 23900 | 23900 | 23900 | 714 |
| 448 | 20241206 | 134700 | 6884943650 | 23900 | 23900 | 23900 | 23900 | 16 |
| 449 | 20241206 | 134600 | 6884561250 | 23850 | 23900 | 23900 | 23850 | 48 |
| 450 | 20241206 | 134500 | 6883415550 | 23900 | 23850 | 23900 | 23850 | 54 |
| 451 | 20241206 | 134400 | 6882127600 | 23850 | 23850 | 23850 | 23850 | 125 |
| 452 | 20241206 | 134300 | 6879146350 | 23850 | 23900 | 23900 | 23850 | 433 |
| 453 | 20241206 | 134200 | 6868819150 | 23900 | 23850 | 23900 | 23850 | 656 |
| 454 | 20241206 | 134100 | 6853172900 | 23850 | 23950 | 23950 | 23800 | 388 |
| 455 | 20241206 | 134000 | 6843913350 | 23950 | 23800 | 23950 | 23800 | 1450 |
| 456 | 20241206 | 133900 | 6809257650 | 23800 | 23750 | 23900 | 23750 | 39 |
| 457 | 20241206 | 133800 | 6808329550 | 23750 | 23900 | 23900 | 23750 | 979 |
| 458 | 20241206 | 133700 | 6784984400 | 23900 | 23850 | 23900 | 23850 | 349 |
| 459 | 20241206 | 133600 | 6776650300 | 23750 | 23800 | 23900 | 23750 | 1076 |
| 460 | 20241206 | 133500 | 6751010700 | 23750 | 23800 | 23800 | 23750 | 56 |
| 461 | 20241206 | 133400 | 6749680000 | 23750 | 23750 | 23800 | 23650 | 156 |
| 462 | 20241206 | 133300 | 6745975850 | 23700 | 23650 | 23700 | 23650 | 230 |
| 463 | 20241206 | 133200 | 6740527700 | 23650 | 23650 | 23650 | 23650 | 24 |
| 464 | 20241206 | 133100 | 6739960100 | 23650 | 23500 | 23650 | 23500 | 307 |
| 465 | 20241206 | 133000 | 6732719750 | 23500 | 23600 | 23600 | 23500 | 386 |
| 466 | 20241206 | 132900 | 6723634100 | 23550 | 23550 | 23550 | 23550 | 10 |
| 467 | 20241206 | 132800 | 6723398600 | 23550 | 23650 | 23650 | 23550 | 728 |
| 468 | 20241206 | 132700 | 6706226250 | 23700 | 23650 | 23700 | 23600 | 177 |
| 469 | 20241206 | 132600 | 6702039850 | 23650 | 23650 | 23700 | 23650 | 122 |
| 470 | 20241206 | 132500 | 6699154500 | 23700 | 23650 | 23700 | 23650 | 237 |
| 471 | 20241206 | 132400 | 6693549350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 472 | 20241206 | 132300 | 6693525750 | 23650 | 23650 | 23650 | 23600 | 905 |
| 473 | 20241206 | 132200 | 6672157500 | 23650 | 23650 | 23700 | 23650 | 25 |
| 474 | 20241206 | 132100 | 6671565500 | 23500 | 23650 | 23650 | 23500 | 107 |
| 475 | 20241206 | 132000 | 6669048650 | 23700 | 23550 | 23700 | 23500 | 264 |
| 476 | 20241206 | 131900 | 6662813200 | 23600 | 23650 | 23650 | 23500 | 367 |
| 477 | 20241206 | 131800 | 6654179400 | 23600 | 23600 | 23600 | 23550 | 244 |
| 478 | 20241206 | 131700 | 6648422000 | 23600 | 23600 | 23600 | 23600 | 65 |
| 479 | 20241206 | 131600 | 6646888000 | 23600 | 23650 | 23650 | 23600 | 257 |
| 480 | 20241206 | 131500 | 6640815000 | 23650 | 23550 | 23700 | 23500 | 348 |
| 481 | 20241206 | 131400 | 6632599350 | 23600 | 23500 | 23600 | 23500 | 326 |
| 482 | 20241206 | 131300 | 6624916000 | 23650 | 23600 | 23650 | 23600 | 202 |
| 483 | 20241206 | 131200 | 6620145300 | 23600 | 23450 | 23600 | 23450 | 1363 |
| 484 | 20241206 | 131100 | 6588134300 | 23400 | 23400 | 23450 | 23400 | 160 |
| 485 | 20241206 | 131000 | 6584384000 | 23450 | 23400 | 23450 | 23400 | 109 |
| 486 | 20241206 | 130900 | 6581828200 | 23400 | 23450 | 23450 | 23400 | 99 |
| 487 | 20241206 | 130800 | 6579506750 | 23300 | 23350 | 23450 | 23300 | 559 |
| 488 | 20241206 | 130700 | 6566466100 | 23350 | 23300 | 23350 | 23250 | 436 |
| 489 | 20241206 | 130600 | 6556306300 | 23250 | 23250 | 23250 | 23250 | 2340 |
| 490 | 20241206 | 130500 | 6501901300 | 23300 | 23350 | 23350 | 23300 | 806 |
| 491 | 20241206 | 130400 | 6483117500 | 23400 | 23300 | 23400 | 23300 | 60 |
| 492 | 20241206 | 130300 | 6481715800 | 23300 | 23350 | 23350 | 23300 | 90 |
| 493 | 20241206 | 130200 | 6479615800 | 23350 | 23400 | 23400 | 23350 | 359 |
| 494 | 20241206 | 130100 | 6471231200 | 23400 | 23400 | 23400 | 23400 | 40 |
| 495 | 20241206 | 130000 | 6470295200 | 23400 | 23350 | 23400 | 23350 | 87 |
| 496 | 20241206 | 125900 | 6468263450 | 23450 | 23350 | 23500 | 23350 | 121 |
| 497 | 20241206 | 125800 | 6465434850 | 23350 | 23400 | 23500 | 23350 | 472 |
| 498 | 20241206 | 125700 | 6454393300 | 23350 | 23400 | 23400 | 23350 | 320 |
| 499 | 20241206 | 125600 | 6446909250 | 23400 | 23450 | 23450 | 23350 | 154 |
| 500 | 20241206 | 125500 | 6443300300 | 23500 | 23400 | 23500 | 23350 | 1065 |
| 501 | 20241206 | 125400 | 6418377800 | 23400 | 23300 | 23400 | 23300 | 394 |
| 502 | 20241206 | 125300 | 6409173500 | 23300 | 23350 | 23350 | 23300 | 1181 |
| 503 | 20241206 | 125200 | 6381652700 | 23300 | 23350 | 23400 | 23300 | 364 |
| 504 | 20241206 | 125100 | 6373157150 | 23400 | 23450 | 23450 | 23400 | 234 |
| 505 | 20241206 | 125000 | 6367676800 | 23500 | 23450 | 23500 | 23350 | 185 |
| 506 | 20241206 | 124900 | 6363349100 | 23450 | 23500 | 23500 | 23350 | 38 |
| 507 | 20241206 | 124800 | 6362458100 | 23350 | 23450 | 23500 | 23350 | 152 |
| 508 | 20241206 | 124700 | 6358892900 | 23300 | 23450 | 23450 | 23300 | 332 |
| 509 | 20241206 | 124600 | 6351137100 | 23400 | 23300 | 23400 | 23300 | 779 |
| 510 | 20241206 | 124500 | 6332938750 | 23300 | 23400 | 23450 | 23300 | 967 |
| 511 | 20241206 | 124400 | 6310356950 | 23450 | 23400 | 23450 | 23400 | 109 |
| 512 | 20241206 | 124300 | 6307805700 | 23350 | 23450 | 23500 | 23350 | 1800 |
| 513 | 20241206 | 124200 | 6265642500 | 23450 | 23450 | 23500 | 23450 | 333 |
| 514 | 20241206 | 124100 | 6257830700 | 23500 | 23550 | 23550 | 23500 | 1761 |
| 515 | 20241206 | 124000 | 6216436550 | 23550 | 23600 | 23650 | 23550 | 1005 |
| 516 | 20241206 | 123900 | 6192766350 | 23650 | 23650 | 23650 | 23600 | 660 |
| 517 | 20241206 | 123800 | 6177183700 | 23600 | 23650 | 23650 | 23600 | 1051 |
| 518 | 20241206 | 123700 | 6152329550 | 23650 | 23700 | 23700 | 23650 | 216 |
| 519 | 20241206 | 123600 | 6147220350 | 23650 | 23700 | 23700 | 23650 | 30 |
| 520 | 20241206 | 123500 | 6146509850 | 23650 | 23700 | 23700 | 23650 | 151 |
| 521 | 20241206 | 123400 | 6142931450 | 23700 | 23650 | 23700 | 23650 | 126 |
| 522 | 20241206 | 123300 | 6139949100 | 23700 | 23700 | 23700 | 23700 | 41 |
| 523 | 20241206 | 123200 | 6138977400 | 23700 | 23700 | 23700 | 23700 | 129 |
| 524 | 20241206 | 123100 | 6135920100 | 23700 | 23650 | 23700 | 23650 | 6 |
| 525 | 20241206 | 123000 | 6135778000 | 23650 | 23650 | 23700 | 23600 | 513 |
| 526 | 20241206 | 122900 | 6123645850 | 23650 | 23650 | 23700 | 23650 | 268 |
| 527 | 20241206 | 122800 | 6117307000 | 23600 | 23600 | 23650 | 23600 | 344 |
| 528 | 20241206 | 122700 | 6109186450 | 23650 | 23650 | 23650 | 23600 | 1228 |
| 529 | 20241206 | 122600 | 6080145250 | 23650 | 23650 | 23650 | 23650 | 907 |
| 530 | 20241206 | 122500 | 6058694700 | 23650 | 23650 | 23650 | 23600 | 81 |
| 531 | 20241206 | 122400 | 6056779150 | 23650 | 23650 | 23650 | 23650 | 33 |
| 532 | 20241206 | 122300 | 6055998700 | 23650 | 23700 | 23700 | 23650 | 314 |
| 533 | 20241206 | 122200 | 6048572000 | 23700 | 23800 | 23800 | 23700 | 294 |
| 534 | 20241206 | 122100 | 6041599650 | 23800 | 23800 | 23800 | 23800 | 449 |
| 535 | 20241206 | 122000 | 6030913450 | 23850 | 23850 | 23850 | 23850 | 352 |
| 536 | 20241206 | 121900 | 6022518250 | 23850 | 23900 | 23900 | 23850 | 270 |
| 537 | 20241206 | 121800 | 6016078650 | 23900 | 23850 | 23900 | 23850 | 250 |
| 538 | 20241206 | 121700 | 6010115700 | 23850 | 23850 | 23850 | 23850 | 93 |
| 539 | 20241206 | 121600 | 6007897650 | 23850 | 23850 | 23850 | 23850 | 407 |
| 540 | 20241206 | 121500 | 5998190700 | 23850 | 23800 | 23850 | 23800 | 463 |
| 541 | 20241206 | 121400 | 5987170250 | 23550 | 23750 | 23800 | 23550 | 3679 |
| 542 | 20241206 | 121300 | 5899910050 | 23750 | 23700 | 23750 | 23650 | 1357 |
| 543 | 20241206 | 121200 | 5867692750 | 23650 | 23650 | 23650 | 23600 | 251 |
| 544 | 20241206 | 121100 | 5861761000 | 23650 | 23650 | 23650 | 23650 | 45 |
| 545 | 20241206 | 121000 | 5860696750 | 23700 | 23650 | 23700 | 23650 | 45 |
| 546 | 20241206 | 120900 | 5859630300 | 23700 | 23700 | 23700 | 23550 | 826 |
| 547 | 20241206 | 120800 | 5840115000 | 23550 | 23700 | 23700 | 23550 | 762 |
| 548 | 20241206 | 120700 | 5822135900 | 23650 | 23800 | 23800 | 23650 | 273 |
| 549 | 20241206 | 120600 | 5815638650 | 23800 | 23600 | 23800 | 23600 | 31 |
| 550 | 20241206 | 120500 | 5814904450 | 23600 | 23750 | 23750 | 23600 | 1366 |
| 551 | 20241206 | 120400 | 5782553150 | 23750 | 23800 | 23900 | 23750 | 186 |
| 552 | 20241206 | 120300 | 5778132950 | 23800 | 23900 | 23900 | 23800 | 149 |
| 553 | 20241206 | 120200 | 5774586450 | 23800 | 23800 | 23900 | 23800 | 662 |
| 554 | 20241206 | 120100 | 5758805450 | 23800 | 23700 | 23800 | 23700 | 24 |
| 555 | 20241206 | 120000 | 5758235050 | 23700 | 23700 | 23750 | 23700 | 350 |
| 556 | 20241206 | 115900 | 5749939850 | 23700 | 23700 | 23700 | 23550 | 472 |
| 557 | 20241206 | 115800 | 5738779800 | 23600 | 23750 | 23950 | 23600 | 1494 |
| 558 | 20241206 | 115700 | 5703291200 | 23800 | 23800 | 23800 | 23800 | 70 |
| 559 | 20241206 | 115600 | 5701625200 | 23800 | 23750 | 23800 | 23750 | 117 |
| 560 | 20241206 | 115500 | 5698845800 | 23700 | 23550 | 23700 | 23550 | 999 |
| 561 | 20241206 | 115400 | 5675251000 | 23650 | 23600 | 23650 | 23600 | 127 |
| 562 | 20241206 | 115300 | 5672253300 | 23600 | 23600 | 23600 | 23600 | 129 |
| 563 | 20241206 | 115200 | 5669208900 | 23650 | 23650 | 23700 | 23650 | 435 |
| 564 | 20241206 | 115100 | 5658918150 | 23700 | 23650 | 23700 | 23600 | 441 |
| 565 | 20241206 | 115000 | 5648495850 | 23650 | 23800 | 23800 | 23650 | 1352 |
| 566 | 20241206 | 114900 | 5616402000 | 23800 | 23850 | 23850 | 23800 | 349 |
| 567 | 20241206 | 114800 | 5608089700 | 23750 | 23800 | 23850 | 23750 | 323 |
| 568 | 20241206 | 114700 | 5600396250 | 23800 | 23800 | 23850 | 23750 | 384 |
| 569 | 20241206 | 114600 | 5591261500 | 23800 | 23750 | 23800 | 23750 | 159 |
| 570 | 20241206 | 114500 | 5587484650 | 23750 | 23750 | 23750 | 23750 | 26 |
| 571 | 20241206 | 114400 | 5586867150 | 23750 | 23800 | 23800 | 23700 | 31 |
| 572 | 20241206 | 114300 | 5586132100 | 23700 | 23750 | 23800 | 23700 | 134 |
| 573 | 20241206 | 114200 | 5582948200 | 23700 | 23750 | 23750 | 23700 | 44 |
| 574 | 20241206 | 114100 | 5581904450 | 23700 | 23700 | 23700 | 23700 | 1 |
| 575 | 20241206 | 114000 | 5581880750 | 23650 | 23700 | 23750 | 23650 | 119 |
| 576 | 20241206 | 113900 | 5579061300 | 23700 | 23650 | 23700 | 23600 | 451 |
| 577 | 20241206 | 113800 | 5568382350 | 23650 | 23650 | 23650 | 23650 | 261 |
| 578 | 20241206 | 113700 | 5562209700 | 23650 | 23750 | 23750 | 23600 | 716 |
| 579 | 20241206 | 113600 | 5545309800 | 23600 | 23700 | 23750 | 23600 | 310 |
| 580 | 20241206 | 113500 | 5537976450 | 23700 | 23750 | 23750 | 23650 | 712 |
| 581 | 20241206 | 113400 | 5521106050 | 23800 | 23850 | 23850 | 23750 | 448 |
| 582 | 20241206 | 113300 | 5510449550 | 23800 | 23800 | 23800 | 23800 | 584 |
| 583 | 20241206 | 113200 | 5496550350 | 23850 | 23750 | 23850 | 23750 | 508 |
| 584 | 20241206 | 113100 | 5484455050 | 23750 | 23700 | 23800 | 23700 | 385 |
| 585 | 20241206 | 113000 | 5475323250 | 23750 | 23750 | 23800 | 23700 | 1637 |
| 586 | 20241206 | 112900 | 5436375500 | 23850 | 23650 | 23850 | 23650 | 2080 |
| 587 | 20241206 | 112800 | 5386913350 | 23650 | 23700 | 23700 | 23650 | 383 |
| 588 | 20241206 | 112700 | 5377853250 | 23700 | 23650 | 23700 | 23650 | 612 |
| 589 | 20241206 | 112600 | 5363378700 | 23650 | 23550 | 23650 | 23550 | 572 |
| 590 | 20241206 | 112500 | 5349877900 | 23650 | 23650 | 23650 | 23550 | 386 |
| 591 | 20241206 | 112400 | 5340771300 | 23650 | 23600 | 23650 | 23600 | 215 |
| 592 | 20241206 | 112300 | 5335694200 | 23600 | 23500 | 23600 | 23500 | 877 |
| 593 | 20241206 | 112200 | 5315035250 | 23450 | 23500 | 23550 | 23400 | 55 |
| 594 | 20241206 | 112100 | 5313745550 | 23450 | 23550 | 23550 | 23400 | 643 |
| 595 | 20241206 | 112000 | 5298635850 | 23550 | 23550 | 23600 | 23550 | 1978 |
| 596 | 20241206 | 111900 | 5252053300 | 23550 | 23250 | 23600 | 23250 | 2476 |
| 597 | 20241206 | 111800 | 5193969550 | 23300 | 23200 | 23300 | 23200 | 71 |
| 598 | 20241206 | 111700 | 5192317350 | 23250 | 23200 | 23250 | 23200 | 704 |
| 599 | 20241206 | 111600 | 5175983200 | 23250 | 23300 | 23350 | 23200 | 668 |
| 600 | 20241206 | 111500 | 5160448700 | 23300 | 23250 | 23300 | 23250 | 1142 |
| 601 | 20241206 | 111400 | 5133859000 | 23200 | 23150 | 23200 | 23150 | 874 |
| 602 | 20241206 | 111300 | 5113587950 | 23200 | 23200 | 23200 | 23150 | 516 |
| 603 | 20241206 | 111200 | 5101626000 | 23200 | 23200 | 23200 | 23150 | 200 |
| 604 | 20241206 | 111100 | 5096987250 | 23200 | 23100 | 23200 | 23100 | 25 |
| 605 | 20241206 | 111000 | 5096408250 | 23200 | 23100 | 23200 | 23100 | 162 |
| 606 | 20241206 | 110900 | 5092655950 | 23100 | 23100 | 23100 | 23000 | 616 |
| 607 | 20241206 | 110800 | 5078451150 | 23100 | 23100 | 23200 | 23100 | 73 |
| 608 | 20241206 | 110700 | 5076761850 | 23150 | 23200 | 23250 | 23100 | 369 |
| 609 | 20241206 | 110600 | 5068204850 | 23200 | 23000 | 23200 | 23000 | 945 |
| 610 | 20241206 | 110500 | 5046329000 | 23000 | 23000 | 23050 | 23000 | 390 |
| 611 | 20241206 | 110400 | 5037351750 | 23000 | 23100 | 23200 | 23000 | 790 |
| 612 | 20241206 | 110300 | 5019091800 | 23150 | 23050 | 23150 | 23000 | 395 |
| 613 | 20241206 | 110200 | 5009978200 | 23000 | 22900 | 23000 | 22900 | 2115 |
| 614 | 20241206 | 110100 | 4961374250 | 22900 | 22800 | 22900 | 22750 | 1868 |
| 615 | 20241206 | 110000 | 4918857350 | 22800 | 22900 | 22950 | 22800 | 1361 |
| 616 | 20241206 | 105900 | 4887789300 | 22950 | 22800 | 22950 | 22800 | 728 |
| 617 | 20241206 | 105800 | 4871143800 | 22700 | 22900 | 22950 | 22650 | 4198 |
| 618 | 20241206 | 105700 | 4775643700 | 22900 | 22700 | 22900 | 22550 | 5854 |
| 619 | 20241206 | 105600 | 4643025350 | 22650 | 22700 | 22750 | 22650 | 1192 |
| 620 | 20241206 | 105500 | 4615944300 | 22750 | 22700 | 22900 | 22650 | 1212 |
| 621 | 20241206 | 105400 | 4588447750 | 22800 | 22850 | 22900 | 22650 | 4810 |
| 622 | 20241206 | 105300 | 4478895450 | 22800 | 22850 | 22850 | 22750 | 4744 |
| 623 | 20241206 | 105200 | 4370629950 | 22850 | 22950 | 23000 | 22850 | 1088 |
| 624 | 20241206 | 105100 | 4345691350 | 22950 | 22900 | 23000 | 22900 | 427 |
| 625 | 20241206 | 105000 | 4335892350 | 22900 | 23000 | 23000 | 22900 | 1899 |
| 626 | 20241206 | 104900 | 4292294950 | 23000 | 23050 | 23100 | 23000 | 1103 |
| 627 | 20241206 | 104800 | 4266883350 | 23050 | 23100 | 23100 | 23050 | 301 |
| 628 | 20241206 | 104700 | 4259937750 | 23100 | 23000 | 23100 | 23000 | 197 |
| 629 | 20241206 | 104600 | 4255389750 | 23050 | 23000 | 23050 | 22950 | 1390 |
| 630 | 20241206 | 104500 | 4223410750 | 23050 | 23050 | 23200 | 23050 | 376 |
| 631 | 20241206 | 104400 | 4214721150 | 23050 | 23050 | 23050 | 23050 | 10 |
| 632 | 20241206 | 104300 | 4214490650 | 23050 | 23200 | 23200 | 23050 | 674 |
| 633 | 20241206 | 104200 | 4198953400 | 23100 | 23150 | 23200 | 23050 | 421 |
| 634 | 20241206 | 104100 | 4189206250 | 23200 | 23100 | 23200 | 23100 | 166 |
| 635 | 20241206 | 104000 | 4185355450 | 23200 | 23150 | 23200 | 23050 | 611 |
| 636 | 20241206 | 103900 | 4171244300 | 23000 | 23150 | 23150 | 23000 | 386 |
| 637 | 20241206 | 103800 | 4162338700 | 23150 | 23200 | 23200 | 23150 | 383 |
| 638 | 20241206 | 103700 | 4153454750 | 23200 | 23300 | 23400 | 23200 | 655 |
| 639 | 20241206 | 103600 | 4138199850 | 23300 | 23350 | 23450 | 23300 | 314 |
| 640 | 20241206 | 103500 | 4130873400 | 23350 | 23350 | 23450 | 23300 | 3576 |
| 641 | 20241206 | 103400 | 4047242350 | 23350 | 23200 | 23350 | 23200 | 2325 |
| 642 | 20241206 | 103300 | 3993135850 | 23200 | 23000 | 23300 | 23000 | 530 |
| 643 | 20241206 | 103200 | 3980864200 | 23050 | 23050 | 23100 | 22900 | 432 |
| 644 | 20241206 | 103100 | 3970928250 | 23000 | 23100 | 23150 | 23000 | 584 |
| 645 | 20241206 | 103000 | 3957442300 | 23100 | 22900 | 23100 | 22850 | 675 |
| 646 | 20241206 | 102900 | 3941857850 | 22800 | 22900 | 23000 | 22800 | 1274 |
| 647 | 20241206 | 102800 | 3912686400 | 22900 | 22950 | 23000 | 22850 | 3806 |
| 648 | 20241206 | 102700 | 3825586700 | 22950 | 22950 | 23050 | 22950 | 1332 |
| 649 | 20241206 | 102600 | 3794966050 | 22950 | 23050 | 23050 | 22950 | 2211 |
| 650 | 20241206 | 102500 | 3744116300 | 23050 | 23050 | 23100 | 23000 | 1044 |
| 651 | 20241206 | 102400 | 3720052300 | 23100 | 23050 | 23150 | 23050 | 855 |
| 652 | 20241206 | 102300 | 3700325500 | 23050 | 22900 | 23100 | 22800 | 3014 |
| 653 | 20241206 | 102200 | 3631218850 | 22850 | 22600 | 23000 | 22500 | 4838 |
| 654 | 20241206 | 102100 | 3520972000 | 22550 | 23000 | 23050 | 22500 | 11388 |
| 655 | 20241206 | 102000 | 3262233300 | 22900 | 23000 | 23050 | 22850 | 3030 |
| 656 | 20241206 | 101900 | 3192784300 | 23000 | 23150 | 23150 | 23000 | 5703 |
| 657 | 20241206 | 101800 | 3061276800 | 23100 | 23300 | 23400 | 23100 | 2776 |
| 658 | 20241206 | 101700 | 2996933300 | 23250 | 23300 | 23550 | 23250 | 3774 |
| 659 | 20241206 | 101600 | 2909000100 | 23400 | 23350 | 23400 | 23300 | 632 |
| 660 | 20241206 | 101500 | 2894222850 | 23350 | 23350 | 23450 | 23300 | 1020 |
| 661 | 20241206 | 101400 | 2870366100 | 23350 | 23300 | 23400 | 23250 | 1499 |
| 662 | 20241206 | 101300 | 2835399550 | 23350 | 23350 | 23450 | 23250 | 2665 |
| 663 | 20241206 | 101200 | 2773262000 | 23350 | 23350 | 23400 | 23350 | 243 |
| 664 | 20241206 | 101100 | 2767581500 | 23350 | 23300 | 23400 | 23300 | 228 |
| 665 | 20241206 | 101000 | 2762265250 | 23350 | 23400 | 23450 | 23350 | 453 |
| 666 | 20241206 | 100900 | 2751686150 | 23450 | 23350 | 23450 | 23300 | 185 |
| 667 | 20241206 | 100800 | 2747360800 | 23300 | 23400 | 23400 | 23300 | 754 |
| 668 | 20241206 | 100700 | 2729791900 | 23300 | 23350 | 23450 | 23300 | 1384 |
| 669 | 20241206 | 100600 | 2697534800 | 23450 | 23300 | 23450 | 23300 | 290 |
| 670 | 20241206 | 100500 | 2690773900 | 23450 | 23350 | 23450 | 23300 | 792 |
| 671 | 20241206 | 100400 | 2672289500 | 23450 | 23450 | 23450 | 23350 | 914 |
| 672 | 20241206 | 100300 | 2650920650 | 23350 | 23400 | 23400 | 23300 | 1435 |
| 673 | 20241206 | 100200 | 2617405750 | 23400 | 23550 | 23600 | 23350 | 5069 |
| 674 | 20241206 | 100100 | 2498486650 | 23600 | 23650 | 23650 | 23500 | 3459 |
| 675 | 20241206 | 100000 | 2416975850 | 23600 | 23600 | 23600 | 23550 | 643 |
| 676 | 20241206 | 095900 | 2401822450 | 23600 | 23650 | 23650 | 23600 | 1184 |
| 677 | 20241206 | 095800 | 2373879700 | 23600 | 23750 | 23750 | 23600 | 1227 |
| 678 | 20241206 | 095700 | 2344851800 | 23750 | 23750 | 23800 | 23750 | 553 |
| 679 | 20241206 | 095600 | 2331717900 | 23700 | 23650 | 23700 | 23650 | 157 |
| 680 | 20241206 | 095500 | 2327997550 | 23650 | 23750 | 23750 | 23600 | 1767 |
| 681 | 20241206 | 095400 | 2286170200 | 23700 | 23750 | 23750 | 23700 | 109 |
| 682 | 20241206 | 095300 | 2283584250 | 23750 | 23750 | 23750 | 23700 | 138 |
| 683 | 20241206 | 095200 | 2280309400 | 23650 | 23700 | 23800 | 23650 | 614 |
| 684 | 20241206 | 095100 | 2265725200 | 23650 | 23550 | 23650 | 23550 | 392 |
| 685 | 20241206 | 095000 | 2256478950 | 23550 | 23500 | 23700 | 23500 | 1293 |
| 686 | 20241206 | 094900 | 2225966150 | 23550 | 23650 | 23650 | 23500 | 1865 |
| 687 | 20241206 | 094800 | 2182038850 | 23650 | 23550 | 23650 | 23550 | 175 |
| 688 | 20241206 | 094700 | 2177910850 | 23550 | 23700 | 23750 | 23550 | 5907 |
| 689 | 20241206 | 094600 | 2038317000 | 23700 | 23800 | 23800 | 23700 | 134 |
| 690 | 20241206 | 094500 | 2035135250 | 23750 | 23750 | 23750 | 23700 | 172 |
| 691 | 20241206 | 094400 | 2031051350 | 23750 | 23800 | 23800 | 23750 | 370 |
| 692 | 20241206 | 094300 | 2022256000 | 23800 | 23700 | 23800 | 23600 | 567 |
| 693 | 20241206 | 094200 | 2008806750 | 23650 | 23600 | 23650 | 23550 | 143 |
| 694 | 20241206 | 094100 | 2005428500 | 23600 | 23550 | 23600 | 23500 | 811 |
| 695 | 20241206 | 094000 | 1986343100 | 23500 | 23600 | 23700 | 23500 | 1553 |
| 696 | 20241206 | 093900 | 1949760550 | 23550 | 23600 | 23650 | 23500 | 3614 |
| 697 | 20241206 | 093800 | 1864621350 | 23600 | 23600 | 23700 | 23600 | 1883 |
| 698 | 20241206 | 093700 | 1820156450 | 23600 | 23600 | 23700 | 23600 | 630 |
| 699 | 20241206 | 093600 | 1805268500 | 23600 | 23550 | 23650 | 23550 | 234 |
| 700 | 20241206 | 093500 | 1799751300 | 23600 | 23650 | 23650 | 23550 | 963 |
| 701 | 20241206 | 093400 | 1777066100 | 23700 | 23600 | 23700 | 23500 | 2872 |
| 702 | 20241206 | 093300 | 1709373050 | 23550 | 23650 | 23650 | 23550 | 3851 |
| 703 | 20241206 | 093200 | 1618554800 | 23650 | 23750 | 23750 | 23600 | 3324 |
| 704 | 20241206 | 093100 | 1539861800 | 23750 | 23850 | 23850 | 23700 | 4089 |
| 705 | 20241206 | 093000 | 1442658250 | 23850 | 23850 | 23850 | 23800 | 1178 |
| 706 | 20241206 | 092900 | 1414591350 | 23850 | 23850 | 23900 | 23800 | 1359 |
| 707 | 20241206 | 092800 | 1382181400 | 23850 | 23950 | 23950 | 23850 | 2762 |
| 708 | 20241206 | 092700 | 1316167850 | 23950 | 23950 | 23950 | 23900 | 2833 |
| 709 | 20241206 | 092600 | 1248415050 | 23950 | 24050 | 24050 | 23950 | 1142 |
| 710 | 20241206 | 092500 | 1220976100 | 24050 | 24050 | 24100 | 23950 | 328 |
| 711 | 20241206 | 092400 | 1213094900 | 24100 | 23950 | 24150 | 23950 | 457 |
| 712 | 20241206 | 092300 | 1202127550 | 23950 | 24150 | 24200 | 23950 | 2218 |
| 713 | 20241206 | 092200 | 1148792200 | 24200 | 24200 | 24200 | 24200 | 150 |
| 714 | 20241206 | 092100 | 1145162200 | 24200 | 24200 | 24250 | 24200 | 884 |
| 715 | 20241206 | 092000 | 1123755500 | 24050 | 24200 | 24200 | 24050 | 551 |
| 716 | 20241206 | 091900 | 1110477700 | 24150 | 24100 | 24200 | 24100 | 242 |
| 717 | 20241206 | 091800 | 1104640450 | 24100 | 24000 | 24150 | 24000 | 284 |
| 718 | 20241206 | 091700 | 1097783450 | 24100 | 23900 | 24100 | 23900 | 740 |
| 719 | 20241206 | 091600 | 1080028000 | 23900 | 23900 | 23950 | 23900 | 1549 |
| 720 | 20241206 | 091500 | 1042998200 | 23900 | 24000 | 24000 | 23900 | 2812 |
| 721 | 20241206 | 091400 | 975662600 | 24000 | 24050 | 24350 | 23950 | 4139 |
| 722 | 20241206 | 091300 | 876147200 | 24050 | 24200 | 24200 | 24000 | 5675 |
| 723 | 20241206 | 091200 | 739713000 | 24200 | 24150 | 24200 | 24050 | 3213 |
| 724 | 20241206 | 091100 | 662273500 | 24150 | 24200 | 24300 | 24100 | 3549 |
| 725 | 20241206 | 091000 | 576473900 | 24200 | 24250 | 24350 | 24200 | 894 |
| 726 | 20241206 | 090900 | 554796600 | 24250 | 24600 | 24600 | 24200 | 3758 |
| 727 | 20241206 | 090800 | 463155900 | 24450 | 24450 | 24650 | 24450 | 1238 |
| 728 | 20241206 | 090700 | 432828700 | 24450 | 24500 | 24600 | 24350 | 684 |
| 729 | 20241206 | 090600 | 416121200 | 24500 | 24500 | 25000 | 24300 | 2557 |
| 730 | 20241206 | 090500 | 353454750 | 24400 | 24400 | 24500 | 24250 | 3291 |
| 731 | 20241206 | 090400 | 273250950 | 24350 | 24600 | 24600 | 24350 | 1653 |
| 732 | 20241206 | 090300 | 232942200 | 24650 | 24650 | 24650 | 24500 | 1469 |
| 733 | 20241206 | 090200 | 196905800 | 24550 | 25100 | 25200 | 24550 | 2883 |
| 734 | 20241206 | 090100 | 125354900 | 25150 | 24900 | 25200 | 24750 | 1605 |
| 735 | 20241206 | 090000 | 85304800 | 24900 | 24950 | 25000 | 24150 | 3430 |