40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 211700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 3 | 20241209 | 211600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20241209 | 211500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20241209 | 211400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20241209 | 211300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20241209 | 211200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20241209 | 211100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20241209 | 211000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20241209 | 210900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20241209 | 210800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20241209 | 210700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20241209 | 210600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20241209 | 210500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20241209 | 210400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20241209 | 210300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20241209 | 210200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20241209 | 210100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20241209 | 210000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20241209 | 205900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20241209 | 205800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20241209 | 205700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20241209 | 205600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20241209 | 205500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20241209 | 205400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20241209 | 205300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20241209 | 205200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20241209 | 205100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20241209 | 205000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20241209 | 204900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20241209 | 204800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20241209 | 204700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 33 | 20241209 | 204600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20241209 | 204500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20241209 | 204400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20241209 | 204300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20241209 | 204200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20241209 | 204100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20241209 | 204000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20241209 | 203900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20241209 | 203800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20241209 | 203700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20241209 | 203600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20241209 | 203500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20241209 | 203400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20241209 | 203300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20241209 | 203200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20241209 | 203100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20241209 | 203000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20241209 | 202900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20241209 | 202800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20241209 | 202700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20241209 | 202600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20241209 | 202500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20241209 | 202400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20241209 | 202300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20241209 | 202200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20241209 | 202100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20241209 | 202000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20241209 | 201900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20241209 | 201800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20241209 | 201700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 63 | 20241209 | 201600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20241209 | 201500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20241209 | 201400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20241209 | 201300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20241209 | 201200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20241209 | 201100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20241209 | 201000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20241209 | 200900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20241209 | 200800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20241209 | 200700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20241209 | 200600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20241209 | 200500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20241209 | 200400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20241209 | 200300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20241209 | 200200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20241209 | 200100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20241209 | 200000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20241209 | 195900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20241209 | 195800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20241209 | 195700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20241209 | 195600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20241209 | 195500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20241209 | 195400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20241209 | 195300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20241209 | 195200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20241209 | 195100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20241209 | 195000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20241209 | 194900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20241209 | 194800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20241209 | 194700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 93 | 20241209 | 194600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20241209 | 194500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20241209 | 194400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20241209 | 194300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20241209 | 194200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20241209 | 194100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20241209 | 194000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20241209 | 193900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20241209 | 193800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20241209 | 193700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20241209 | 193600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20241209 | 193500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20241209 | 193400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20241209 | 193300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20241209 | 193200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20241209 | 193100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20241209 | 193000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20241209 | 192900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20241209 | 192800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20241209 | 192700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20241209 | 192600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20241209 | 192500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20241209 | 192400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20241209 | 192300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20241209 | 192200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20241209 | 192100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20241209 | 192000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20241209 | 191900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20241209 | 191800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20241209 | 191700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 123 | 20241209 | 191600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20241209 | 191500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20241209 | 191400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20241209 | 191300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20241209 | 191200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20241209 | 191100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20241209 | 191000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20241209 | 190900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20241209 | 190800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20241209 | 190700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20241209 | 190600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20241209 | 190500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20241209 | 190400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20241209 | 190300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20241209 | 190200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20241209 | 190100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20241209 | 190000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20241209 | 185900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20241209 | 185800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20241209 | 185700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20241209 | 185600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20241209 | 185500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20241209 | 185400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20241209 | 185300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20241209 | 185200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20241209 | 185100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20241209 | 185000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20241209 | 184900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20241209 | 184800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20241209 | 184700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 153 | 20241209 | 184600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20241209 | 184500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20241209 | 184400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20241209 | 184300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20241209 | 184200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20241209 | 184100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20241209 | 184000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20241209 | 183900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20241209 | 183800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20241209 | 183700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20241209 | 183600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20241209 | 183500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20241209 | 183400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20241209 | 183300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20241209 | 183200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20241209 | 183100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20241209 | 183000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20241209 | 182900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20241209 | 182800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20241209 | 182700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20241209 | 182600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20241209 | 182500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20241209 | 182400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20241209 | 182300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20241209 | 182200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20241209 | 182100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20241209 | 182000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20241209 | 181900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20241209 | 181800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20241209 | 181700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 183 | 20241209 | 181600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20241209 | 181500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20241209 | 181400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20241209 | 181300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20241209 | 181200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20241209 | 181100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20241209 | 181000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20241209 | 180900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20241209 | 180800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20241209 | 180700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20241209 | 180600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20241209 | 180500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20241209 | 180400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20241209 | 180300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20241209 | 180200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20241209 | 180100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20241209 | 180000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20241209 | 175900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20241209 | 175800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20241209 | 175700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20241209 | 175600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20241209 | 175500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20241209 | 175400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20241209 | 175300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20241209 | 175200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20241209 | 175100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20241209 | 175000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20241209 | 174900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20241209 | 174800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20241209 | 174700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 213 | 20241209 | 174600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20241209 | 174500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20241209 | 174400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20241209 | 174300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20241209 | 174200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20241209 | 174100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20241209 | 174000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20241209 | 173900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20241209 | 173800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20241209 | 173700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20241209 | 173600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20241209 | 173500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20241209 | 173400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20241209 | 173300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20241209 | 173200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20241209 | 173100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20241209 | 173000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20241209 | 172900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20241209 | 172800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20241209 | 172700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20241209 | 172600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20241209 | 172500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20241209 | 172400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20241209 | 172300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20241209 | 172200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20241209 | 172100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20241209 | 172000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20241209 | 171900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20241209 | 171800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20241209 | 171700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 243 | 20241209 | 171600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20241209 | 171500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20241209 | 171400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20241209 | 171300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20241209 | 171200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20241209 | 171100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20241209 | 171000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20241209 | 170900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20241209 | 170800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20241209 | 170700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20241209 | 170600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20241209 | 170500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20241209 | 170400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20241209 | 170300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20241209 | 170200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20241209 | 170100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20241209 | 170000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20241209 | 165900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20241209 | 165800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20241209 | 165700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20241209 | 165600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20241209 | 165500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20241209 | 165400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20241209 | 165300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20241209 | 165200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20241209 | 165100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20241209 | 165000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20241209 | 164900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20241209 | 164800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20241209 | 164700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 273 | 20241209 | 164600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20241209 | 164500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20241209 | 164400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20241209 | 164300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20241209 | 164200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20241209 | 164100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20241209 | 164000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20241209 | 163900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20241209 | 163800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20241209 | 163700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20241209 | 163600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20241209 | 163500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20241209 | 163400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20241209 | 163300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20241209 | 163200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20241209 | 163100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20241209 | 163000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20241209 | 162900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20241209 | 162800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20241209 | 162700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20241209 | 162600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20241209 | 162500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20241209 | 162400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20241209 | 162300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20241209 | 162200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20241209 | 162100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20241209 | 162000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20241209 | 161900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20241209 | 161800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20241209 | 161700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 303 | 20241209 | 161600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20241209 | 161500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20241209 | 161400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 306 | 20241209 | 161300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20241209 | 161200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 308 | 20241209 | 161100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 309 | 20241209 | 161000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 310 | 20241209 | 160900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 311 | 20241209 | 160800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 312 | 20241209 | 160700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 313 | 20241209 | 160600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 314 | 20241209 | 160500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 315 | 20241209 | 160400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 316 | 20241209 | 160300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20241209 | 160200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 318 | 20241209 | 160100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 319 | 20241209 | 160000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 320 | 20241209 | 155900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 321 | 20241209 | 155800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 322 | 20241209 | 155700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 323 | 20241209 | 155600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 324 | 20241209 | 155500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 325 | 20241209 | 155400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 326 | 20241209 | 155300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 327 | 20241209 | 155200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 328 | 20241209 | 155100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 329 | 20241209 | 155000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 330 | 20241209 | 154900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 331 | 20241209 | 154800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 332 | 20241209 | 154700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 333 | 20241209 | 154600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 334 | 20241209 | 154500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 335 | 20241209 | 154400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 336 | 20241209 | 154300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20241209 | 154200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20241209 | 154100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 339 | 20241209 | 154000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 340 | 20241209 | 153900 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 341 | 20241209 | 153800 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 342 | 20241209 | 153700 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 343 | 20241209 | 153600 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 344 | 20241209 | 153500 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 345 | 20241209 | 153400 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 346 | 20241209 | 153300 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 347 | 20241209 | 153200 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 348 | 20241209 | 153100 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 349 | 20241209 | 153000 | 10165980600 | 27800 | 27800 | 27800 | 27800 | 7232 |
| 350 | 20241209 | 152900 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 351 | 20241209 | 152800 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 352 | 20241209 | 152700 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 353 | 20241209 | 152600 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 354 | 20241209 | 152500 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 355 | 20241209 | 152400 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 356 | 20241209 | 152300 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 357 | 20241209 | 152200 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 358 | 20241209 | 152100 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 359 | 20241209 | 152000 | 9964931000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 360 | 20241209 | 151900 | 9964931000 | 27850 | 27800 | 27900 | 27800 | 1975 |
| 361 | 20241209 | 151800 | 9909913250 | 27800 | 27800 | 27900 | 27800 | 2724 |
| 362 | 20241209 | 151700 | 9834064550 | 27850 | 27750 | 27850 | 27750 | 1997 |
| 363 | 20241209 | 151600 | 9778562950 | 27700 | 27650 | 27750 | 27650 | 1463 |
| 364 | 20241209 | 151500 | 9738080250 | 27650 | 27750 | 27750 | 27650 | 1921 |
| 365 | 20241209 | 151400 | 9684920100 | 27700 | 27700 | 27750 | 27650 | 776 |
| 366 | 20241209 | 151300 | 9663420550 | 27650 | 27650 | 27700 | 27650 | 637 |
| 367 | 20241209 | 151200 | 9645799100 | 27650 | 27700 | 27700 | 27600 | 630 |
| 368 | 20241209 | 151100 | 9628380300 | 27650 | 27700 | 27700 | 27650 | 2222 |
| 369 | 20241209 | 151000 | 9566941900 | 27650 | 27700 | 27700 | 27600 | 1766 |
| 370 | 20241209 | 150900 | 9518108500 | 27700 | 27700 | 27750 | 27650 | 1124 |
| 371 | 20241209 | 150800 | 9486981500 | 27750 | 27750 | 27800 | 27600 | 2951 |
| 372 | 20241209 | 150700 | 9405249950 | 27750 | 27800 | 27850 | 27750 | 1009 |
| 373 | 20241209 | 150600 | 9377213750 | 27850 | 27800 | 27850 | 27800 | 758 |
| 374 | 20241209 | 150500 | 9356109300 | 27800 | 27850 | 27850 | 27750 | 1185 |
| 375 | 20241209 | 150400 | 9323154700 | 27850 | 27900 | 27900 | 27850 | 212 |
| 376 | 20241209 | 150300 | 9317248400 | 27900 | 27900 | 27950 | 27850 | 609 |
| 377 | 20241209 | 150200 | 9300258700 | 27900 | 27950 | 27950 | 27900 | 958 |
| 378 | 20241209 | 150100 | 9273510800 | 27950 | 27950 | 28000 | 27950 | 833 |
| 379 | 20241209 | 150000 | 9250226150 | 27950 | 27850 | 28000 | 27800 | 1364 |
| 380 | 20241209 | 145900 | 9212174450 | 27850 | 28000 | 28000 | 27850 | 552 |
| 381 | 20241209 | 145800 | 9196736850 | 28000 | 27700 | 28000 | 27700 | 1500 |
| 382 | 20241209 | 145700 | 9154964900 | 27750 | 27750 | 27750 | 27700 | 206 |
| 383 | 20241209 | 145600 | 9149251600 | 27750 | 27850 | 27900 | 27750 | 2144 |
| 384 | 20241209 | 145500 | 9089591850 | 27850 | 27650 | 27850 | 27650 | 1000 |
| 385 | 20241209 | 145400 | 9061822350 | 27750 | 27700 | 27750 | 27550 | 2154 |
| 386 | 20241209 | 145300 | 9002273350 | 27750 | 27650 | 27750 | 27650 | 687 |
| 387 | 20241209 | 145200 | 8983238850 | 27650 | 27700 | 27700 | 27600 | 1029 |
| 388 | 20241209 | 145100 | 8954789500 | 27650 | 27750 | 27750 | 27650 | 846 |
| 389 | 20241209 | 145000 | 8931332800 | 27750 | 27600 | 27750 | 27550 | 4499 |
| 390 | 20241209 | 144900 | 8806912850 | 27600 | 27600 | 27600 | 27500 | 4832 |
| 391 | 20241209 | 144800 | 8673912500 | 27600 | 27600 | 27600 | 27600 | 2420 |
| 392 | 20241209 | 144700 | 8607120500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 393 | 20241209 | 144600 | 8607120500 | 27650 | 27700 | 27700 | 27650 | 1829 |
| 394 | 20241209 | 144500 | 8556507200 | 27700 | 27800 | 27800 | 27700 | 767 |
| 395 | 20241209 | 144400 | 8535250950 | 27800 | 27800 | 27800 | 27650 | 2911 |
| 396 | 20241209 | 144300 | 8454577750 | 27750 | 27850 | 27850 | 27750 | 1069 |
| 397 | 20241209 | 144200 | 8424853000 | 27850 | 27950 | 27950 | 27850 | 516 |
| 398 | 20241209 | 144100 | 8410467750 | 27900 | 27900 | 27950 | 27900 | 107 |
| 399 | 20241209 | 144000 | 8407482400 | 27900 | 27750 | 27900 | 27750 | 1418 |
| 400 | 20241209 | 143900 | 8367975350 | 27800 | 27900 | 27900 | 27700 | 3287 |
| 401 | 20241209 | 143800 | 8276664650 | 27900 | 27850 | 27900 | 27850 | 186 |
| 402 | 20241209 | 143700 | 8271482400 | 27850 | 27850 | 27850 | 27850 | 35 |
| 403 | 20241209 | 143600 | 8270507650 | 27850 | 27850 | 27900 | 27850 | 204 |
| 404 | 20241209 | 143500 | 8264824000 | 27850 | 27850 | 27900 | 27850 | 629 |
| 405 | 20241209 | 143400 | 8247294350 | 27900 | 27900 | 27900 | 27850 | 766 |
| 406 | 20241209 | 143300 | 8225947950 | 27900 | 27950 | 27950 | 27850 | 169 |
| 407 | 20241209 | 143200 | 8221233400 | 27850 | 27900 | 27900 | 27850 | 1201 |
| 408 | 20241209 | 143100 | 8187725950 | 27900 | 27950 | 27950 | 27850 | 4147 |
| 409 | 20241209 | 143000 | 8071999050 | 27950 | 28000 | 28000 | 27950 | 157 |
| 410 | 20241209 | 142900 | 8067607600 | 28000 | 28000 | 28050 | 28000 | 1091 |
| 411 | 20241209 | 142800 | 8037057100 | 28000 | 28100 | 28100 | 28000 | 473 |
| 412 | 20241209 | 142700 | 8023790300 | 28100 | 28100 | 28100 | 28100 | 15 |
| 413 | 20241209 | 142600 | 8023368800 | 28100 | 28050 | 28150 | 28000 | 499 |
| 414 | 20241209 | 142500 | 8009368000 | 28000 | 27950 | 28000 | 27950 | 415 |
| 415 | 20241209 | 142400 | 7997763000 | 27950 | 28050 | 28050 | 27950 | 3510 |
| 416 | 20241209 | 142300 | 7899510450 | 28050 | 28100 | 28100 | 28050 | 1085 |
| 417 | 20241209 | 142200 | 7869050850 | 28150 | 28200 | 28200 | 28150 | 1513 |
| 418 | 20241209 | 142100 | 7826423150 | 28250 | 28200 | 28250 | 28200 | 35 |
| 419 | 20241209 | 142000 | 7825436100 | 28200 | 28250 | 28250 | 28200 | 195 |
| 420 | 20241209 | 141900 | 7819936100 | 28200 | 28250 | 28250 | 28200 | 558 |
| 421 | 20241209 | 141800 | 7804180750 | 28200 | 28250 | 28250 | 28200 | 82 |
| 422 | 20241209 | 141700 | 7801867300 | 28300 | 28200 | 28300 | 28150 | 965 |
| 423 | 20241209 | 141600 | 7774629200 | 28150 | 28200 | 28200 | 28150 | 727 |
| 424 | 20241209 | 141500 | 7754128300 | 28150 | 28150 | 28200 | 28100 | 1137 |
| 425 | 20241209 | 141400 | 7722119450 | 28150 | 28200 | 28200 | 28150 | 270 |
| 426 | 20241209 | 141300 | 7714512850 | 28200 | 28150 | 28250 | 28150 | 650 |
| 427 | 20241209 | 141200 | 7696190500 | 28050 | 28050 | 28150 | 28050 | 368 |
| 428 | 20241209 | 141100 | 7685841900 | 28050 | 28250 | 28250 | 28000 | 5953 |
| 429 | 20241209 | 141000 | 7518501450 | 28250 | 28350 | 28350 | 28050 | 3636 |
| 430 | 20241209 | 140900 | 7416020450 | 28350 | 28350 | 28400 | 28100 | 2548 |
| 431 | 20241209 | 140800 | 7344024800 | 28400 | 28450 | 28450 | 28400 | 674 |
| 432 | 20241209 | 140700 | 7324873500 | 28450 | 28450 | 28450 | 28450 | 49 |
| 433 | 20241209 | 140600 | 7323479450 | 28450 | 28450 | 28450 | 28450 | 181 |
| 434 | 20241209 | 140500 | 7318330000 | 28500 | 28500 | 28500 | 28500 | 43 |
| 435 | 20241209 | 140400 | 7317104500 | 28550 | 28450 | 28550 | 28400 | 301 |
| 436 | 20241209 | 140300 | 7308543450 | 28450 | 28450 | 28550 | 28450 | 592 |
| 437 | 20241209 | 140200 | 7291670400 | 28450 | 28400 | 28450 | 28400 | 358 |
| 438 | 20241209 | 140100 | 7281492800 | 28450 | 28550 | 28550 | 28350 | 1625 |
| 439 | 20241209 | 140000 | 7235325000 | 28550 | 28600 | 28600 | 28550 | 257 |
| 440 | 20241209 | 135900 | 7227982450 | 28550 | 28600 | 28600 | 28550 | 433 |
| 441 | 20241209 | 135800 | 7215614850 | 28600 | 28600 | 28600 | 28600 | 481 |
| 442 | 20241209 | 135700 | 7201858250 | 28650 | 28650 | 28650 | 28650 | 57 |
| 443 | 20241209 | 135600 | 7200225200 | 28650 | 28700 | 28700 | 28650 | 714 |
| 444 | 20241209 | 135500 | 7179768850 | 28700 | 28750 | 28800 | 28700 | 344 |
| 445 | 20241209 | 135400 | 7169891350 | 28750 | 28750 | 28800 | 28750 | 625 |
| 446 | 20241209 | 135300 | 7151894500 | 28700 | 28500 | 28700 | 28500 | 1713 |
| 447 | 20241209 | 135200 | 7102970750 | 28450 | 28500 | 28500 | 28250 | 1029 |
| 448 | 20241209 | 135100 | 7073773550 | 28500 | 28500 | 28550 | 28400 | 335 |
| 449 | 20241209 | 135000 | 7064246850 | 28450 | 28450 | 28550 | 28450 | 44 |
| 450 | 20241209 | 134900 | 7062994950 | 28400 | 28400 | 28550 | 28400 | 271 |
| 451 | 20241209 | 134800 | 7055284800 | 28400 | 28400 | 28400 | 28350 | 120 |
| 452 | 20241209 | 134700 | 7051876850 | 28400 | 28500 | 28500 | 28050 | 6119 |
| 453 | 20241209 | 134600 | 6879177450 | 28550 | 28550 | 28550 | 28550 | 327 |
| 454 | 20241209 | 134500 | 6869841600 | 28550 | 28550 | 28550 | 28550 | 390 |
| 455 | 20241209 | 134400 | 6858707100 | 28600 | 28550 | 28600 | 28550 | 270 |
| 456 | 20241209 | 134300 | 6850989000 | 28550 | 28550 | 28600 | 28550 | 255 |
| 457 | 20241209 | 134200 | 6843696750 | 28550 | 28550 | 28600 | 28550 | 575 |
| 458 | 20241209 | 134100 | 6827278800 | 28550 | 28500 | 28550 | 28500 | 400 |
| 459 | 20241209 | 134000 | 6815870500 | 28500 | 28600 | 28600 | 28500 | 412 |
| 460 | 20241209 | 133900 | 6804105350 | 28600 | 28600 | 28600 | 28600 | 160 |
| 461 | 20241209 | 133800 | 6799529350 | 28550 | 28550 | 28550 | 28550 | 62 |
| 462 | 20241209 | 133700 | 6797759250 | 28500 | 28550 | 28550 | 28500 | 325 |
| 463 | 20241209 | 133600 | 6788487250 | 28550 | 28650 | 28650 | 28550 | 638 |
| 464 | 20241209 | 133500 | 6770254850 | 28650 | 28600 | 28650 | 28600 | 41 |
| 465 | 20241209 | 133400 | 6769081100 | 28600 | 28650 | 28650 | 28600 | 271 |
| 466 | 20241209 | 133300 | 6761326750 | 28650 | 28550 | 28650 | 28550 | 159 |
| 467 | 20241209 | 133200 | 6756778500 | 28550 | 28550 | 28550 | 28550 | 307 |
| 468 | 20241209 | 133100 | 6748013650 | 28550 | 28500 | 28550 | 28500 | 32 |
| 469 | 20241209 | 133000 | 6747100100 | 28500 | 28500 | 28500 | 28500 | 82 |
| 470 | 20241209 | 132900 | 6744763100 | 28450 | 28450 | 28500 | 28450 | 471 |
| 471 | 20241209 | 132800 | 6731350500 | 28450 | 28500 | 28500 | 28450 | 5 |
| 472 | 20241209 | 132700 | 6731208050 | 28500 | 28450 | 28500 | 28450 | 257 |
| 473 | 20241209 | 132600 | 6723883600 | 28450 | 28550 | 28550 | 28450 | 1010 |
| 474 | 20241209 | 132500 | 6695109500 | 28550 | 28550 | 28600 | 28550 | 1330 |
| 475 | 20241209 | 132400 | 6657135100 | 28600 | 28650 | 28650 | 28600 | 465 |
| 476 | 20241209 | 132300 | 6643833500 | 28650 | 28600 | 28650 | 28600 | 277 |
| 477 | 20241209 | 132200 | 6635908150 | 28600 | 28600 | 28600 | 28600 | 624 |
| 478 | 20241209 | 132100 | 6618061750 | 28600 | 28650 | 28700 | 28600 | 696 |
| 479 | 20241209 | 132000 | 6598109400 | 28650 | 28650 | 28650 | 28600 | 189 |
| 480 | 20241209 | 131900 | 6592694600 | 28650 | 28650 | 28650 | 28600 | 210 |
| 481 | 20241209 | 131800 | 6586678150 | 28650 | 28650 | 28700 | 28650 | 95 |
| 482 | 20241209 | 131700 | 6583955900 | 28700 | 28700 | 28700 | 28600 | 82 |
| 483 | 20241209 | 131600 | 6581607600 | 28600 | 28650 | 28650 | 28600 | 101 |
| 484 | 20241209 | 131500 | 6578717100 | 28600 | 28700 | 28800 | 28600 | 1731 |
| 485 | 20241209 | 131400 | 6529168200 | 28600 | 28550 | 28600 | 28550 | 988 |
| 486 | 20241209 | 131300 | 6500934100 | 28550 | 28550 | 28600 | 28550 | 605 |
| 487 | 20241209 | 131200 | 6483661250 | 28600 | 28600 | 28700 | 28400 | 1876 |
| 488 | 20241209 | 131100 | 6430078050 | 28400 | 28150 | 28400 | 28150 | 1452 |
| 489 | 20241209 | 131000 | 6389036850 | 28100 | 28100 | 28150 | 28100 | 219 |
| 490 | 20241209 | 130900 | 6382875450 | 28100 | 28200 | 28200 | 28100 | 432 |
| 491 | 20241209 | 130800 | 6370715700 | 28200 | 28250 | 28350 | 28200 | 288 |
| 492 | 20241209 | 130700 | 6362586800 | 28200 | 28150 | 28200 | 28150 | 368 |
| 493 | 20241209 | 130600 | 6352209300 | 28200 | 28100 | 28250 | 28100 | 1128 |
| 494 | 20241209 | 130500 | 6320438600 | 28200 | 28200 | 28200 | 28100 | 466 |
| 495 | 20241209 | 130400 | 6307315750 | 28200 | 28050 | 28200 | 28050 | 477 |
| 496 | 20241209 | 130300 | 6293887550 | 28050 | 28150 | 28150 | 28050 | 2742 |
| 497 | 20241209 | 130200 | 6216806700 | 28150 | 28200 | 28200 | 28100 | 1895 |
| 498 | 20241209 | 130100 | 6163474800 | 28200 | 28300 | 28300 | 28150 | 2872 |
| 499 | 20241209 | 130000 | 6082440300 | 28350 | 28400 | 28400 | 28350 | 122 |
| 500 | 20241209 | 125900 | 6078981000 | 28350 | 28350 | 28350 | 28300 | 359 |
| 501 | 20241209 | 125800 | 6068804400 | 28300 | 28300 | 28300 | 28300 | 320 |
| 502 | 20241209 | 125700 | 6059748400 | 28300 | 28300 | 28300 | 28300 | 411 |
| 503 | 20241209 | 125600 | 6048117100 | 28300 | 28300 | 28300 | 28250 | 859 |
| 504 | 20241209 | 125500 | 6023831750 | 28300 | 28250 | 28300 | 28200 | 413 |
| 505 | 20241209 | 125400 | 6012157550 | 28250 | 28300 | 28400 | 28250 | 2189 |
| 506 | 20241209 | 125300 | 5950164650 | 28350 | 28350 | 28400 | 28250 | 802 |
| 507 | 20241209 | 125200 | 5927465550 | 28300 | 28350 | 28350 | 28300 | 1168 |
| 508 | 20241209 | 125100 | 5894392700 | 28350 | 28450 | 28500 | 28300 | 873 |
| 509 | 20241209 | 125000 | 5869635750 | 28500 | 28400 | 28500 | 28400 | 995 |
| 510 | 20241209 | 124900 | 5841328500 | 28400 | 28400 | 28400 | 28300 | 1753 |
| 511 | 20241209 | 124800 | 5791626750 | 28400 | 28450 | 28450 | 28400 | 1029 |
| 512 | 20241209 | 124700 | 5762379850 | 28500 | 28500 | 28500 | 28500 | 171 |
| 513 | 20241209 | 124600 | 5757506350 | 28550 | 28550 | 28550 | 28450 | 2541 |
| 514 | 20241209 | 124500 | 5685048000 | 28600 | 28600 | 28650 | 28600 | 351 |
| 515 | 20241209 | 124400 | 5675009350 | 28650 | 28650 | 28650 | 28600 | 582 |
| 516 | 20241209 | 124300 | 5658354200 | 28600 | 28650 | 28700 | 28600 | 634 |
| 517 | 20241209 | 124200 | 5640195400 | 28650 | 28650 | 28650 | 28600 | 722 |
| 518 | 20241209 | 124100 | 5619510150 | 28650 | 28600 | 28650 | 28600 | 2458 |
| 519 | 20241209 | 124000 | 5549191700 | 28550 | 28550 | 28550 | 28550 | 298 |
| 520 | 20241209 | 123900 | 5540683800 | 28550 | 28600 | 28600 | 28550 | 637 |
| 521 | 20241209 | 123800 | 5522483850 | 28600 | 28600 | 28650 | 28600 | 495 |
| 522 | 20241209 | 123700 | 5508325800 | 28600 | 28650 | 28650 | 28600 | 767 |
| 523 | 20241209 | 123600 | 5486375850 | 28650 | 28700 | 28750 | 28650 | 875 |
| 524 | 20241209 | 123500 | 5461284250 | 28700 | 28700 | 28700 | 28700 | 424 |
| 525 | 20241209 | 123400 | 5449115450 | 28700 | 28800 | 28800 | 28700 | 537 |
| 526 | 20241209 | 123300 | 5433682650 | 28800 | 28800 | 28800 | 28750 | 352 |
| 527 | 20241209 | 123200 | 5423558200 | 28800 | 28800 | 28800 | 28750 | 249 |
| 528 | 20241209 | 123100 | 5416388000 | 28800 | 28700 | 28800 | 28700 | 1310 |
| 529 | 20241209 | 123000 | 5378713550 | 28700 | 28750 | 28750 | 28700 | 195 |
| 530 | 20241209 | 122900 | 5373116750 | 28700 | 28700 | 28700 | 28700 | 330 |
| 531 | 20241209 | 122800 | 5363645750 | 28700 | 28700 | 28750 | 28700 | 215 |
| 532 | 20241209 | 122700 | 5357470750 | 28750 | 28750 | 28750 | 28700 | 114 |
| 533 | 20241209 | 122600 | 5354196850 | 28750 | 28750 | 28750 | 28750 | 98 |
| 534 | 20241209 | 122500 | 5351379350 | 28750 | 28700 | 28750 | 28700 | 391 |
| 535 | 20241209 | 122400 | 5340141850 | 28800 | 28700 | 28800 | 28700 | 331 |
| 536 | 20241209 | 122300 | 5330638550 | 28700 | 28900 | 28900 | 28700 | 3843 |
| 537 | 20241209 | 122200 | 5219956850 | 28900 | 28950 | 28950 | 28900 | 598 |
| 538 | 20241209 | 122100 | 5202674600 | 28950 | 28950 | 28950 | 28950 | 127 |
| 539 | 20241209 | 122000 | 5198997950 | 29000 | 28950 | 29000 | 28950 | 448 |
| 540 | 20241209 | 121900 | 5186023350 | 29000 | 29000 | 29050 | 29000 | 1938 |
| 541 | 20241209 | 121800 | 5129821200 | 29000 | 29000 | 29050 | 29000 | 250 |
| 542 | 20241209 | 121700 | 5122570150 | 29000 | 29050 | 29050 | 29000 | 900 |
| 543 | 20241209 | 121600 | 5096454550 | 29100 | 29100 | 29100 | 29050 | 627 |
| 544 | 20241209 | 121500 | 5078229100 | 29100 | 29100 | 29100 | 29100 | 44 |
| 545 | 20241209 | 121400 | 5076948700 | 29100 | 29100 | 29100 | 29100 | 67 |
| 546 | 20241209 | 121300 | 5074999000 | 29100 | 29100 | 29100 | 29050 | 112 |
| 547 | 20241209 | 121200 | 5071744800 | 29050 | 29100 | 29100 | 29050 | 931 |
| 548 | 20241209 | 121100 | 5044678800 | 29100 | 29100 | 29150 | 29100 | 147 |
| 549 | 20241209 | 121000 | 5040399050 | 29150 | 29150 | 29150 | 29100 | 188 |
| 550 | 20241209 | 120900 | 5034923850 | 29100 | 29100 | 29150 | 29100 | 469 |
| 551 | 20241209 | 120800 | 5021273000 | 29100 | 29100 | 29100 | 29100 | 308 |
| 552 | 20241209 | 120700 | 5012310200 | 29100 | 29100 | 29100 | 29050 | 461 |
| 553 | 20241209 | 120600 | 4998905950 | 29100 | 29150 | 29150 | 29100 | 193 |
| 554 | 20241209 | 120500 | 4993284900 | 29150 | 29100 | 29150 | 29100 | 225 |
| 555 | 20241209 | 120400 | 4986737250 | 29100 | 29000 | 29100 | 29000 | 511 |
| 556 | 20241209 | 120300 | 4971896700 | 29000 | 29050 | 29100 | 29000 | 1368 |
| 557 | 20241209 | 120200 | 4932164600 | 29100 | 29150 | 29150 | 29100 | 1937 |
| 558 | 20241209 | 120100 | 4875788800 | 29150 | 29150 | 29200 | 29150 | 181 |
| 559 | 20241209 | 120000 | 4870512550 | 29100 | 29200 | 29200 | 29100 | 415 |
| 560 | 20241209 | 115900 | 4858434650 | 29100 | 29200 | 29200 | 29100 | 359 |
| 561 | 20241209 | 115800 | 4847967000 | 29250 | 29200 | 29250 | 29200 | 91 |
| 562 | 20241209 | 115700 | 4845309750 | 29250 | 29200 | 29250 | 29200 | 291 |
| 563 | 20241209 | 115600 | 4836804000 | 29200 | 29200 | 29200 | 29200 | 127 |
| 564 | 20241209 | 115500 | 4833095600 | 29200 | 29200 | 29200 | 29150 | 58 |
| 565 | 20241209 | 115400 | 4831402050 | 29150 | 29150 | 29200 | 29150 | 658 |
| 566 | 20241209 | 115300 | 4812204750 | 29150 | 29150 | 29150 | 29100 | 444 |
| 567 | 20241209 | 115200 | 4799277900 | 29150 | 29150 | 29150 | 29150 | 322 |
| 568 | 20241209 | 115100 | 4789891600 | 29150 | 29150 | 29150 | 29150 | 61 |
| 569 | 20241209 | 115000 | 4788113450 | 29150 | 29150 | 29150 | 29150 | 470 |
| 570 | 20241209 | 114900 | 4774412950 | 29200 | 29150 | 29200 | 29150 | 88 |
| 571 | 20241209 | 114800 | 4771847600 | 29150 | 29200 | 29200 | 29150 | 4 |
| 572 | 20241209 | 114700 | 4771730900 | 29150 | 29150 | 29150 | 29150 | 320 |
| 573 | 20241209 | 114600 | 4762402900 | 29150 | 29150 | 29150 | 29150 | 8 |
| 574 | 20241209 | 114500 | 4762169700 | 29150 | 29200 | 29200 | 29150 | 30 |
| 575 | 20241209 | 114400 | 4761294200 | 29150 | 29200 | 29200 | 29100 | 1238 |
| 576 | 20241209 | 114300 | 4725228650 | 29150 | 29200 | 29200 | 29150 | 60 |
| 577 | 20241209 | 114200 | 4723478650 | 29200 | 29200 | 29200 | 29200 | 60 |
| 578 | 20241209 | 114100 | 4721726650 | 29150 | 29200 | 29200 | 29150 | 585 |
| 579 | 20241209 | 114000 | 4704667750 | 29200 | 29150 | 29200 | 29150 | 57 |
| 580 | 20241209 | 113900 | 4703006150 | 29150 | 29150 | 29150 | 29100 | 684 |
| 581 | 20241209 | 113800 | 4683068050 | 29150 | 29250 | 29250 | 29150 | 834 |
| 582 | 20241209 | 113700 | 4658716800 | 29250 | 29300 | 29300 | 29250 | 62 |
| 583 | 20241209 | 113600 | 4656902750 | 29300 | 29250 | 29300 | 29250 | 203 |
| 584 | 20241209 | 113500 | 4650959850 | 29250 | 29300 | 29350 | 29250 | 58 |
| 585 | 20241209 | 113400 | 4649261850 | 29300 | 29300 | 29300 | 29300 | 102 |
| 586 | 20241209 | 113300 | 4646273250 | 29300 | 29300 | 29300 | 29250 | 113 |
| 587 | 20241209 | 113200 | 4642962600 | 29350 | 29350 | 29350 | 29300 | 165 |
| 588 | 20241209 | 113100 | 4638127350 | 29300 | 29350 | 29350 | 29300 | 135 |
| 589 | 20241209 | 113000 | 4634167600 | 29350 | 29350 | 29350 | 29350 | 40 |
| 590 | 20241209 | 112900 | 4632993600 | 29350 | 29250 | 29350 | 29250 | 818 |
| 591 | 20241209 | 112800 | 4609031150 | 29250 | 29200 | 29250 | 29200 | 1362 |
| 592 | 20241209 | 112700 | 4569252000 | 29150 | 29200 | 29200 | 29150 | 276 |
| 593 | 20241209 | 112600 | 4561201100 | 29200 | 29200 | 29200 | 29150 | 1584 |
| 594 | 20241209 | 112500 | 4514978850 | 29250 | 29250 | 29250 | 29250 | 693 |
| 595 | 20241209 | 112400 | 4494708600 | 29250 | 29300 | 29300 | 29250 | 89 |
| 596 | 20241209 | 112300 | 4492102150 | 29300 | 29300 | 29300 | 29300 | 311 |
| 597 | 20241209 | 112200 | 4482989850 | 29350 | 29450 | 29450 | 29300 | 764 |
| 598 | 20241209 | 112100 | 4460557200 | 29450 | 29400 | 29450 | 29350 | 879 |
| 599 | 20241209 | 112000 | 4434726750 | 29350 | 29450 | 29450 | 29350 | 320 |
| 600 | 20241209 | 111900 | 4425320750 | 29400 | 29400 | 29400 | 29350 | 262 |
| 601 | 20241209 | 111800 | 4417625700 | 29400 | 29350 | 29400 | 29350 | 151 |
| 602 | 20241209 | 111700 | 4413191300 | 29400 | 29400 | 29400 | 29400 | 137 |
| 603 | 20241209 | 111600 | 4409163500 | 29350 | 29350 | 29350 | 29350 | 356 |
| 604 | 20241209 | 111500 | 4398714900 | 29300 | 29250 | 29350 | 29250 | 1106 |
| 605 | 20241209 | 111400 | 4366320000 | 29250 | 29250 | 29250 | 29250 | 315 |
| 606 | 20241209 | 111300 | 4357106250 | 29250 | 29350 | 29350 | 29250 | 3475 |
| 607 | 20241209 | 111200 | 4255224050 | 29400 | 29450 | 29450 | 29400 | 849 |
| 608 | 20241209 | 111100 | 4230263250 | 29450 | 29450 | 29450 | 29450 | 127 |
| 609 | 20241209 | 111000 | 4226523100 | 29400 | 29450 | 29450 | 29400 | 287 |
| 610 | 20241209 | 110900 | 4218078050 | 29450 | 29450 | 29450 | 29450 | 687 |
| 611 | 20241209 | 110800 | 4197845900 | 29500 | 29500 | 29500 | 29500 | 5 |
| 612 | 20241209 | 110700 | 4197698400 | 29450 | 29500 | 29500 | 29450 | 146 |
| 613 | 20241209 | 110600 | 4193398650 | 29500 | 29450 | 29500 | 29450 | 51 |
| 614 | 20241209 | 110500 | 4191896650 | 29450 | 29500 | 29500 | 29400 | 1210 |
| 615 | 20241209 | 110400 | 4156307900 | 29500 | 29500 | 29500 | 29500 | 6 |
| 616 | 20241209 | 110300 | 4156130900 | 29450 | 29450 | 29450 | 29450 | 265 |
| 617 | 20241209 | 110200 | 4148326650 | 29500 | 29550 | 29550 | 29500 | 289 |
| 618 | 20241209 | 110100 | 4139801000 | 29550 | 29450 | 29550 | 29450 | 571 |
| 619 | 20241209 | 110000 | 4122956800 | 29450 | 29500 | 29500 | 29450 | 194 |
| 620 | 20241209 | 105900 | 4117243400 | 29450 | 29450 | 29450 | 29450 | 202 |
| 621 | 20241209 | 105800 | 4111294500 | 29450 | 29400 | 29450 | 29400 | 131 |
| 622 | 20241209 | 105700 | 4107437550 | 29400 | 29450 | 29500 | 29400 | 310 |
| 623 | 20241209 | 105600 | 4098309200 | 29500 | 29500 | 29500 | 29500 | 24 |
| 624 | 20241209 | 105500 | 4097601200 | 29500 | 29450 | 29500 | 29450 | 238 |
| 625 | 20241209 | 105400 | 4090591950 | 29450 | 29450 | 29500 | 29450 | 401 |
| 626 | 20241209 | 105300 | 4078775000 | 29450 | 29500 | 29500 | 29450 | 212 |
| 627 | 20241209 | 105200 | 4072531500 | 29500 | 29500 | 29500 | 29450 | 390 |
| 628 | 20241209 | 105100 | 4061042900 | 29500 | 29500 | 29500 | 29450 | 378 |
| 629 | 20241209 | 105000 | 4049894400 | 29500 | 29500 | 29500 | 29450 | 1762 |
| 630 | 20241209 | 104900 | 3997922850 | 29550 | 29600 | 29600 | 29500 | 811 |
| 631 | 20241209 | 104800 | 3973993850 | 29500 | 29550 | 29550 | 29500 | 303 |
| 632 | 20241209 | 104700 | 3965042250 | 29550 | 29550 | 29550 | 29550 | 507 |
| 633 | 20241209 | 104600 | 3950060400 | 29500 | 29600 | 29600 | 29500 | 154 |
| 634 | 20241209 | 104500 | 3945504400 | 29600 | 29600 | 29600 | 29550 | 266 |
| 635 | 20241209 | 104400 | 3937644000 | 29600 | 29600 | 29600 | 29550 | 30 |
| 636 | 20241209 | 104300 | 3936756700 | 29550 | 29550 | 29550 | 29550 | 122 |
| 637 | 20241209 | 104200 | 3933151600 | 29550 | 29600 | 29600 | 29550 | 2274 |
| 638 | 20241209 | 104100 | 3865954800 | 29600 | 29600 | 29650 | 29600 | 1121 |
| 639 | 20241209 | 104000 | 3832770250 | 29600 | 29700 | 29700 | 29600 | 962 |
| 640 | 20241209 | 103900 | 3804249750 | 29700 | 29700 | 29700 | 29700 | 130 |
| 641 | 20241209 | 103800 | 3800388750 | 29700 | 29700 | 29700 | 29700 | 61 |
| 642 | 20241209 | 103700 | 3798577050 | 29700 | 29700 | 29700 | 29700 | 170 |
| 643 | 20241209 | 103600 | 3793528050 | 29700 | 29750 | 29750 | 29700 | 914 |
| 644 | 20241209 | 103500 | 3766381700 | 29700 | 29700 | 29700 | 29700 | 254 |
| 645 | 20241209 | 103400 | 3758837900 | 29650 | 29650 | 29650 | 29650 | 1 |
| 646 | 20241209 | 103300 | 3758808250 | 29650 | 29700 | 29700 | 29650 | 16 |
| 647 | 20241209 | 103200 | 3758333800 | 29650 | 29650 | 29650 | 29650 | 61 |
| 648 | 20241209 | 103100 | 3756525150 | 29650 | 29650 | 29650 | 29650 | 163 |
| 649 | 20241209 | 103000 | 3751692200 | 29650 | 29650 | 29650 | 29600 | 156 |
| 650 | 20241209 | 102900 | 3747073950 | 29650 | 29700 | 29700 | 29650 | 213 |
| 651 | 20241209 | 102800 | 3740753450 | 29600 | 29650 | 29700 | 29600 | 384 |
| 652 | 20241209 | 102700 | 3729368200 | 29650 | 29650 | 29650 | 29650 | 150 |
| 653 | 20241209 | 102600 | 3724920700 | 29650 | 29700 | 29700 | 29650 | 1092 |
| 654 | 20241209 | 102500 | 3692501050 | 29700 | 29700 | 29700 | 29700 | 254 |
| 655 | 20241209 | 102400 | 3684957250 | 29700 | 29650 | 29700 | 29650 | 737 |
| 656 | 20241209 | 102300 | 3663070900 | 29600 | 29550 | 29600 | 29550 | 105 |
| 657 | 20241209 | 102200 | 3659967900 | 29550 | 29600 | 29600 | 29550 | 345 |
| 658 | 20241209 | 102100 | 3649757800 | 29650 | 29600 | 29650 | 29600 | 105 |
| 659 | 20241209 | 102000 | 3646649400 | 29600 | 29600 | 29600 | 29550 | 278 |
| 660 | 20241209 | 101900 | 3638425600 | 29550 | 29600 | 29600 | 29550 | 343 |
| 661 | 20241209 | 101800 | 3628279050 | 29600 | 29650 | 29650 | 29600 | 723 |
| 662 | 20241209 | 101700 | 3606863250 | 29650 | 29600 | 29650 | 29600 | 87 |
| 663 | 20241209 | 101600 | 3604285250 | 29550 | 29500 | 29650 | 29500 | 1810 |
| 664 | 20241209 | 101500 | 3550722900 | 29500 | 29600 | 29600 | 29500 | 1757 |
| 665 | 20241209 | 101400 | 3498781000 | 29600 | 29600 | 29600 | 29600 | 325 |
| 666 | 20241209 | 101300 | 3489161000 | 29600 | 29650 | 29650 | 29600 | 679 |
| 667 | 20241209 | 101200 | 3469041000 | 29700 | 29750 | 29750 | 29600 | 784 |
| 668 | 20241209 | 101100 | 3445793950 | 29700 | 29750 | 29750 | 29700 | 121 |
| 669 | 20241209 | 101000 | 3442198800 | 29750 | 29750 | 29750 | 29700 | 132 |
| 670 | 20241209 | 100900 | 3438272100 | 29800 | 29800 | 29800 | 29700 | 361 |
| 671 | 20241209 | 100800 | 3427527100 | 29800 | 29800 | 29800 | 29800 | 272 |
| 672 | 20241209 | 100700 | 3419421500 | 29800 | 29700 | 29850 | 29700 | 234 |
| 673 | 20241209 | 100600 | 3412453150 | 29750 | 29850 | 29850 | 29450 | 4562 |
| 674 | 20241209 | 100500 | 3277421250 | 29900 | 29900 | 29900 | 29850 | 114 |
| 675 | 20241209 | 100400 | 3274017750 | 29850 | 29950 | 29950 | 29850 | 615 |
| 676 | 20241209 | 100300 | 3255616550 | 29950 | 30000 | 30000 | 29950 | 698 |
| 677 | 20241209 | 100200 | 3234677600 | 30000 | 30100 | 30100 | 30000 | 720 |
| 678 | 20241209 | 100100 | 3213040050 | 30050 | 29950 | 30050 | 29950 | 325 |
| 679 | 20241209 | 100000 | 3203293050 | 29950 | 29950 | 29950 | 29850 | 542 |
| 680 | 20241209 | 095900 | 3187076800 | 29950 | 29950 | 29950 | 29900 | 372 |
| 681 | 20241209 | 095800 | 3175935450 | 29950 | 29850 | 29950 | 29850 | 388 |
| 682 | 20241209 | 095700 | 3164331250 | 29850 | 29750 | 29850 | 29750 | 144 |
| 683 | 20241209 | 095600 | 3160038450 | 29750 | 29700 | 29750 | 29700 | 509 |
| 684 | 20241209 | 095500 | 3144918600 | 29650 | 29700 | 29700 | 29600 | 2721 |
| 685 | 20241209 | 095400 | 3064321000 | 29650 | 29800 | 29800 | 29650 | 547 |
| 686 | 20241209 | 095300 | 3048095100 | 29750 | 29850 | 29850 | 29750 | 2492 |
| 687 | 20241209 | 095200 | 2973799650 | 29900 | 29900 | 29900 | 29850 | 385 |
| 688 | 20241209 | 095100 | 2962288450 | 29900 | 29850 | 29900 | 29850 | 108 |
| 689 | 20241209 | 095000 | 2959064550 | 29850 | 29900 | 29900 | 29850 | 380 |
| 690 | 20241209 | 094900 | 2947705100 | 29950 | 29900 | 29950 | 29900 | 34 |
| 691 | 20241209 | 094800 | 2946687600 | 29900 | 29900 | 29900 | 29850 | 167 |
| 692 | 20241209 | 094700 | 2941694600 | 29900 | 29850 | 29900 | 29850 | 305 |
| 693 | 20241209 | 094600 | 2932590100 | 29900 | 29850 | 29900 | 29800 | 875 |
| 694 | 20241209 | 094500 | 2906485400 | 29900 | 29900 | 29900 | 29850 | 850 |
| 695 | 20241209 | 094400 | 2881105400 | 30000 | 29850 | 30000 | 29850 | 1210 |
| 696 | 20241209 | 094300 | 2844881150 | 29850 | 29900 | 29900 | 29800 | 1136 |
| 697 | 20241209 | 094200 | 2810961050 | 29900 | 29900 | 29900 | 29900 | 1064 |
| 698 | 20241209 | 094100 | 2779147450 | 29900 | 29750 | 29900 | 29750 | 792 |
| 699 | 20241209 | 094000 | 2755515150 | 29700 | 29750 | 29750 | 29650 | 1225 |
| 700 | 20241209 | 093900 | 2719170400 | 29700 | 29750 | 29800 | 29700 | 1286 |
| 701 | 20241209 | 093800 | 2680922550 | 29750 | 29750 | 29750 | 29700 | 307 |
| 702 | 20241209 | 093700 | 2671803700 | 29700 | 29700 | 29700 | 29650 | 125 |
| 703 | 20241209 | 093600 | 2668091250 | 29700 | 29700 | 29700 | 29700 | 330 |
| 704 | 20241209 | 093500 | 2658290250 | 29700 | 29700 | 29700 | 29650 | 813 |
| 705 | 20241209 | 093400 | 2634164100 | 29700 | 29750 | 29800 | 29650 | 1164 |
| 706 | 20241209 | 093300 | 2599573850 | 29750 | 29600 | 29750 | 29600 | 1028 |
| 707 | 20241209 | 093200 | 2569094900 | 29600 | 29450 | 29600 | 29400 | 2019 |
| 708 | 20241209 | 093100 | 2509537750 | 29450 | 29500 | 29500 | 29400 | 2081 |
| 709 | 20241209 | 093000 | 2448204250 | 29500 | 29500 | 29500 | 29450 | 1192 |
| 710 | 20241209 | 092900 | 2413073900 | 29450 | 29500 | 29500 | 29400 | 996 |
| 711 | 20241209 | 092800 | 2383721850 | 29500 | 29450 | 29500 | 29350 | 2021 |
| 712 | 20241209 | 092700 | 2324248100 | 29500 | 29450 | 29550 | 29400 | 1167 |
| 713 | 20241209 | 092600 | 2289836350 | 29500 | 29550 | 29550 | 29400 | 3119 |
| 714 | 20241209 | 092500 | 2197806200 | 29550 | 29600 | 29600 | 29500 | 2274 |
| 715 | 20241209 | 092400 | 2130592150 | 29600 | 29750 | 29800 | 29600 | 4466 |
| 716 | 20241209 | 092300 | 1998139350 | 29750 | 29750 | 29800 | 29700 | 2580 |
| 717 | 20241209 | 092200 | 1921402000 | 29750 | 29800 | 29800 | 29750 | 1217 |
| 718 | 20241209 | 092100 | 1885163600 | 29850 | 29800 | 29850 | 29750 | 1395 |
| 719 | 20241209 | 092000 | 1843552200 | 29800 | 29900 | 29900 | 29800 | 165 |
| 720 | 20241209 | 091900 | 1838628450 | 29900 | 29950 | 30000 | 29750 | 3277 |
| 721 | 20241209 | 091800 | 1740748750 | 29950 | 29900 | 30050 | 29900 | 967 |
| 722 | 20241209 | 091700 | 1711814000 | 29900 | 30000 | 30050 | 29900 | 6621 |
| 723 | 20241209 | 091600 | 1513480300 | 30000 | 30100 | 30100 | 30000 | 1268 |
| 724 | 20241209 | 091500 | 1475372550 | 30050 | 30150 | 30150 | 30050 | 308 |
| 725 | 20241209 | 091400 | 1466099950 | 30100 | 30000 | 30200 | 30000 | 1903 |
| 726 | 20241209 | 091300 | 1408932300 | 30050 | 30250 | 30250 | 30000 | 3131 |
| 727 | 20241209 | 091200 | 1314798550 | 30250 | 30150 | 30300 | 30100 | 2545 |
| 728 | 20241209 | 091100 | 1237960700 | 30150 | 30150 | 30150 | 30050 | 2835 |
| 729 | 20241209 | 091000 | 1152547800 | 30150 | 30200 | 30200 | 30100 | 779 |
| 730 | 20241209 | 090900 | 1129073300 | 30200 | 30300 | 30300 | 30100 | 1172 |
| 731 | 20241209 | 090800 | 1093655400 | 30300 | 30200 | 30350 | 30150 | 1512 |
| 732 | 20241209 | 090700 | 1047931600 | 30250 | 30100 | 30400 | 30100 | 1584 |
| 733 | 20241209 | 090600 | 999958850 | 30200 | 30000 | 30200 | 30000 | 3893 |
| 734 | 20241209 | 090500 | 883039400 | 30000 | 30150 | 30150 | 29950 | 2294 |
| 735 | 20241209 | 090400 | 814218400 | 30150 | 30100 | 30150 | 30000 | 4060 |
| 736 | 20241209 | 090300 | 692163850 | 30100 | 30100 | 30100 | 29950 | 6423 |
| 737 | 20241209 | 090200 | 499299500 | 30150 | 30600 | 30600 | 30150 | 4571 |
| 738 | 20241209 | 090100 | 360929100 | 30700 | 30450 | 30750 | 30400 | 4120 |
| 739 | 20241209 | 090000 | 234915700 | 30400 | 30700 | 30750 | 30400 | 7608 |