37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 202100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 3 | 20241206 | 202000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20241206 | 201900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20241206 | 201800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20241206 | 201700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20241206 | 201600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20241206 | 201500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20241206 | 201400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20241206 | 201300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20241206 | 201200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20241206 | 201100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20241206 | 201000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20241206 | 200900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20241206 | 200800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20241206 | 200700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20241206 | 200600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20241206 | 200500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20241206 | 200400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20241206 | 200300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20241206 | 200200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20241206 | 200100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20241206 | 200000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20241206 | 195900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20241206 | 195800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20241206 | 195700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20241206 | 195600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20241206 | 195500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20241206 | 195400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20241206 | 195300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20241206 | 195200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20241206 | 195100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 33 | 20241206 | 195000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20241206 | 194900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20241206 | 194800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20241206 | 194700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20241206 | 194600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20241206 | 194500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20241206 | 194400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20241206 | 194300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20241206 | 194200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20241206 | 194100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20241206 | 194000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20241206 | 193900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20241206 | 193800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20241206 | 193700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20241206 | 193600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20241206 | 193500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20241206 | 193400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20241206 | 193300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20241206 | 193200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20241206 | 193100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20241206 | 193000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20241206 | 192900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20241206 | 192800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20241206 | 192700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20241206 | 192600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20241206 | 192500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20241206 | 192400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20241206 | 192300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20241206 | 192200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20241206 | 192100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 63 | 20241206 | 192000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20241206 | 191900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20241206 | 191800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20241206 | 191700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20241206 | 191600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20241206 | 191500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20241206 | 191400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20241206 | 191300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20241206 | 191200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20241206 | 191100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20241206 | 191000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20241206 | 190900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20241206 | 190800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20241206 | 190700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20241206 | 190600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20241206 | 190500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20241206 | 190400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20241206 | 190300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20241206 | 190200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20241206 | 190100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20241206 | 190000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20241206 | 185900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20241206 | 185800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20241206 | 185700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20241206 | 185600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20241206 | 185500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20241206 | 185400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20241206 | 185300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20241206 | 185200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20241206 | 185100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 93 | 20241206 | 185000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20241206 | 184900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20241206 | 184800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20241206 | 184700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20241206 | 184600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20241206 | 184500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20241206 | 184400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20241206 | 184300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20241206 | 184200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20241206 | 184100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20241206 | 184000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20241206 | 183900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20241206 | 183800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20241206 | 183700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20241206 | 183600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20241206 | 183500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20241206 | 183400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20241206 | 183300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20241206 | 183200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20241206 | 183100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20241206 | 183000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20241206 | 182900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20241206 | 182800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20241206 | 182700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20241206 | 182600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20241206 | 182500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20241206 | 182400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20241206 | 182300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20241206 | 182200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20241206 | 182100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 123 | 20241206 | 182000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20241206 | 181900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20241206 | 181800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20241206 | 181700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20241206 | 181600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20241206 | 181500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20241206 | 181400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20241206 | 181300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20241206 | 181200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20241206 | 181100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20241206 | 181000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20241206 | 180900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20241206 | 180800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20241206 | 180700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20241206 | 180600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20241206 | 180500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20241206 | 180400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20241206 | 180300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20241206 | 180200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20241206 | 180100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20241206 | 180000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20241206 | 175900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20241206 | 175800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20241206 | 175700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20241206 | 175600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20241206 | 175500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20241206 | 175400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20241206 | 175300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20241206 | 175200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20241206 | 175100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 153 | 20241206 | 175000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20241206 | 174900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20241206 | 174800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20241206 | 174700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20241206 | 174600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20241206 | 174500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20241206 | 174400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20241206 | 174300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20241206 | 174200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20241206 | 174100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20241206 | 174000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20241206 | 173900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20241206 | 173800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20241206 | 173700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20241206 | 173600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20241206 | 173500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20241206 | 173400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20241206 | 173300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20241206 | 173200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20241206 | 173100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20241206 | 173000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20241206 | 172900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20241206 | 172800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20241206 | 172700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20241206 | 172600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20241206 | 172500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20241206 | 172400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20241206 | 172300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20241206 | 172200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20241206 | 172100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 183 | 20241206 | 172000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20241206 | 171900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241206 | 171800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241206 | 171700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241206 | 171600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241206 | 171500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241206 | 171400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241206 | 171300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241206 | 171200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241206 | 171100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241206 | 171000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241206 | 170900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20241206 | 170800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20241206 | 170700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20241206 | 170600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20241206 | 170500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20241206 | 170400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20241206 | 170300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20241206 | 170200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20241206 | 170100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20241206 | 170000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20241206 | 165900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20241206 | 165800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20241206 | 165700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20241206 | 165600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20241206 | 165500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20241206 | 165400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20241206 | 165300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20241206 | 165200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20241206 | 165100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 213 | 20241206 | 165000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20241206 | 164900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20241206 | 164800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20241206 | 164700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20241206 | 164600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20241206 | 164500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20241206 | 164400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20241206 | 164300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20241206 | 164200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20241206 | 164100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20241206 | 164000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20241206 | 163900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20241206 | 163800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20241206 | 163700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20241206 | 163600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20241206 | 163500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20241206 | 163400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20241206 | 163300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20241206 | 163200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20241206 | 163100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20241206 | 163000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20241206 | 162900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20241206 | 162800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20241206 | 162700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20241206 | 162600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20241206 | 162500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20241206 | 162400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20241206 | 162300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20241206 | 162200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20241206 | 162100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 243 | 20241206 | 162000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20241206 | 161900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20241206 | 161800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20241206 | 161700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20241206 | 161600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20241206 | 161500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20241206 | 161400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20241206 | 161300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20241206 | 161200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20241206 | 161100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20241206 | 161000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20241206 | 160900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20241206 | 160800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20241206 | 160700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20241206 | 160600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20241206 | 160500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20241206 | 160400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20241206 | 160300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20241206 | 160200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20241206 | 160100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20241206 | 160000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20241206 | 155900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20241206 | 155800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20241206 | 155700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20241206 | 155600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20241206 | 155500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20241206 | 155400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20241206 | 155300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20241206 | 155200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20241206 | 155100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 273 | 20241206 | 155000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20241206 | 154900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20241206 | 154800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20241206 | 154700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20241206 | 154600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20241206 | 154500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20241206 | 154400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20241206 | 154300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20241206 | 154200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20241206 | 154100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20241206 | 154000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20241206 | 153900 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20241206 | 153800 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20241206 | 153700 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20241206 | 153600 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20241206 | 153500 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20241206 | 153400 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20241206 | 153300 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20241206 | 153200 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20241206 | 153100 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20241206 | 153000 | 13149931900 | 45000 | 45000 | 45000 | 45000 | 2827 |
| 294 | 20241206 | 152900 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20241206 | 152800 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20241206 | 152700 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20241206 | 152600 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20241206 | 152500 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20241206 | 152400 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20241206 | 152300 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20241206 | 152200 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20241206 | 152100 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 303 | 20241206 | 152000 | 13022716900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20241206 | 151900 | 13022716900 | 45050 | 45050 | 45050 | 45000 | 375 |
| 305 | 20241206 | 151800 | 13005831400 | 45000 | 45050 | 45100 | 45000 | 195 |
| 306 | 20241206 | 151700 | 12997049000 | 45100 | 45100 | 45150 | 45000 | 724 |
| 307 | 20241206 | 151600 | 12964390000 | 45100 | 45100 | 45100 | 45050 | 430 |
| 308 | 20241206 | 151500 | 12945005750 | 45100 | 44950 | 45100 | 44950 | 945 |
| 309 | 20241206 | 151400 | 12902482350 | 45000 | 45000 | 45000 | 44900 | 520 |
| 310 | 20241206 | 151300 | 12879115700 | 45000 | 44950 | 45000 | 44900 | 516 |
| 311 | 20241206 | 151200 | 12855917450 | 44950 | 44950 | 44950 | 44850 | 332 |
| 312 | 20241206 | 151100 | 12841009650 | 44900 | 44900 | 44950 | 44850 | 370 |
| 313 | 20241206 | 151000 | 12824398550 | 44950 | 45150 | 45150 | 44850 | 2381 |
| 314 | 20241206 | 150900 | 12717267700 | 45150 | 45100 | 45150 | 45100 | 415 |
| 315 | 20241206 | 150800 | 12698532800 | 45150 | 45150 | 45200 | 45050 | 453 |
| 316 | 20241206 | 150700 | 12678085450 | 45100 | 45200 | 45200 | 45100 | 750 |
| 317 | 20241206 | 150600 | 12644237900 | 45200 | 45100 | 45200 | 45100 | 386 |
| 318 | 20241206 | 150500 | 12626801900 | 45200 | 45200 | 45200 | 45050 | 215 |
| 319 | 20241206 | 150400 | 12617092950 | 45150 | 45100 | 45200 | 45050 | 358 |
| 320 | 20241206 | 150300 | 12600930950 | 45100 | 45100 | 45150 | 45100 | 95 |
| 321 | 20241206 | 150200 | 12596646200 | 45100 | 45150 | 45200 | 45100 | 555 |
| 322 | 20241206 | 150100 | 12571588400 | 45100 | 45000 | 45150 | 45000 | 652 |
| 323 | 20241206 | 150000 | 12542164850 | 45000 | 45000 | 45050 | 45000 | 491 |
| 324 | 20241206 | 145900 | 12520065300 | 45050 | 45100 | 45100 | 45000 | 403 |
| 325 | 20241206 | 145800 | 12501906450 | 45150 | 45000 | 45150 | 45000 | 1266 |
| 326 | 20241206 | 145700 | 12444866300 | 45050 | 44800 | 45050 | 44800 | 1667 |
| 327 | 20241206 | 145600 | 12369909200 | 44900 | 44900 | 44950 | 44800 | 342 |
| 328 | 20241206 | 145500 | 12354546250 | 44800 | 44800 | 44950 | 44800 | 387 |
| 329 | 20241206 | 145400 | 12337188100 | 44850 | 44800 | 44950 | 44800 | 378 |
| 330 | 20241206 | 145300 | 12320222700 | 44850 | 44850 | 44850 | 44750 | 428 |
| 331 | 20241206 | 145200 | 12301039950 | 44850 | 44850 | 44900 | 44800 | 428 |
| 332 | 20241206 | 145100 | 12281849650 | 44850 | 44850 | 44900 | 44850 | 241 |
| 333 | 20241206 | 145000 | 12271038600 | 44850 | 44950 | 44950 | 44850 | 161 |
| 334 | 20241206 | 144900 | 12263815500 | 44850 | 44850 | 45000 | 44850 | 190 |
| 335 | 20241206 | 144800 | 12255278850 | 44900 | 44900 | 45000 | 44850 | 516 |
| 336 | 20241206 | 144700 | 12232118250 | 44850 | 44900 | 44950 | 44850 | 232 |
| 337 | 20241206 | 144600 | 12221711700 | 44900 | 44900 | 44950 | 44850 | 566 |
| 338 | 20241206 | 144500 | 12196300300 | 44900 | 44900 | 45000 | 44900 | 537 |
| 339 | 20241206 | 144400 | 12172174150 | 44900 | 44850 | 44950 | 44850 | 205 |
| 340 | 20241206 | 144300 | 12162967900 | 44950 | 44850 | 44950 | 44850 | 134 |
| 341 | 20241206 | 144200 | 12156955450 | 45000 | 45000 | 45000 | 44850 | 1441 |
| 342 | 20241206 | 144100 | 12092120600 | 44900 | 44850 | 44900 | 44850 | 168 |
| 343 | 20241206 | 144000 | 12084585750 | 44850 | 44900 | 45000 | 44850 | 252 |
| 344 | 20241206 | 143900 | 12073267350 | 44900 | 44900 | 44950 | 44900 | 226 |
| 345 | 20241206 | 143800 | 12063113650 | 44900 | 44950 | 45000 | 44900 | 371 |
| 346 | 20241206 | 143700 | 12046440250 | 44950 | 44950 | 45000 | 44950 | 354 |
| 347 | 20241206 | 143600 | 12030522300 | 44950 | 45000 | 45000 | 44950 | 218 |
| 348 | 20241206 | 143500 | 12020719300 | 44950 | 45000 | 45000 | 44950 | 236 |
| 349 | 20241206 | 143400 | 12010103800 | 45000 | 45000 | 45050 | 44950 | 419 |
| 350 | 20241206 | 143300 | 11991248350 | 45000 | 45050 | 45050 | 45000 | 231 |
| 351 | 20241206 | 143200 | 11980850850 | 45000 | 45050 | 45050 | 44950 | 277 |
| 352 | 20241206 | 143100 | 11968386950 | 45000 | 45000 | 45050 | 45000 | 534 |
| 353 | 20241206 | 143000 | 11944355300 | 45050 | 45000 | 45050 | 45000 | 346 |
| 354 | 20241206 | 142900 | 11928777150 | 45050 | 45050 | 45100 | 45000 | 181 |
| 355 | 20241206 | 142800 | 11920624800 | 45050 | 45100 | 45100 | 45050 | 320 |
| 356 | 20241206 | 142700 | 11906204200 | 45100 | 45100 | 45150 | 45050 | 457 |
| 357 | 20241206 | 142600 | 11885588050 | 45100 | 45100 | 45150 | 45100 | 659 |
| 358 | 20241206 | 142500 | 11855858250 | 45100 | 45100 | 45150 | 45050 | 423 |
| 359 | 20241206 | 142400 | 11836785250 | 45100 | 45100 | 45100 | 45000 | 666 |
| 360 | 20241206 | 142300 | 11806789850 | 45100 | 45150 | 45150 | 45050 | 783 |
| 361 | 20241206 | 142200 | 11771445400 | 45100 | 45150 | 45200 | 45100 | 1705 |
| 362 | 20241206 | 142100 | 11694513750 | 45150 | 45100 | 45150 | 45100 | 657 |
| 363 | 20241206 | 142000 | 11664858750 | 45100 | 45100 | 45200 | 45100 | 1074 |
| 364 | 20241206 | 141900 | 11616383850 | 45150 | 45100 | 45150 | 44950 | 2120 |
| 365 | 20241206 | 141800 | 11520799650 | 45000 | 45000 | 45100 | 44950 | 2014 |
| 366 | 20241206 | 141700 | 11430134700 | 44950 | 44850 | 45000 | 44850 | 1695 |
| 367 | 20241206 | 141600 | 11354001200 | 44800 | 44850 | 44900 | 44800 | 676 |
| 368 | 20241206 | 141500 | 11323705550 | 44850 | 44800 | 44900 | 44800 | 251 |
| 369 | 20241206 | 141400 | 11312456150 | 44900 | 44800 | 44900 | 44750 | 497 |
| 370 | 20241206 | 141300 | 11290188700 | 44800 | 44850 | 44900 | 44800 | 388 |
| 371 | 20241206 | 141200 | 11272790700 | 44850 | 44850 | 44850 | 44800 | 239 |
| 372 | 20241206 | 141100 | 11262075450 | 44850 | 44850 | 44900 | 44800 | 308 |
| 373 | 20241206 | 141000 | 11248258200 | 44850 | 44850 | 44900 | 44800 | 1185 |
| 374 | 20241206 | 140900 | 11195099400 | 44800 | 44800 | 44850 | 44800 | 319 |
| 375 | 20241206 | 140800 | 11180796500 | 44750 | 44750 | 44900 | 44750 | 275 |
| 376 | 20241206 | 140700 | 11168466400 | 44750 | 44900 | 44950 | 44750 | 322 |
| 377 | 20241206 | 140600 | 11154018550 | 44750 | 44750 | 44950 | 44700 | 281 |
| 378 | 20241206 | 140500 | 11141426400 | 44750 | 44800 | 44950 | 44700 | 393 |
| 379 | 20241206 | 140400 | 11123811450 | 44700 | 44850 | 44950 | 44700 | 230 |
| 380 | 20241206 | 140300 | 11113506050 | 44900 | 44900 | 44900 | 44750 | 290 |
| 381 | 20241206 | 140200 | 11100507450 | 44900 | 44900 | 44900 | 44750 | 240 |
| 382 | 20241206 | 140100 | 11089742700 | 44850 | 44850 | 44900 | 44850 | 279 |
| 383 | 20241206 | 140000 | 11077224700 | 44900 | 44800 | 44950 | 44800 | 1241 |
| 384 | 20241206 | 135900 | 11021562750 | 44750 | 44800 | 44850 | 44750 | 1235 |
| 385 | 20241206 | 135800 | 10966190500 | 44750 | 44800 | 44800 | 44700 | 252 |
| 386 | 20241206 | 135700 | 10954907500 | 44800 | 44750 | 44850 | 44750 | 502 |
| 387 | 20241206 | 135600 | 10932426500 | 44750 | 44800 | 44900 | 44700 | 353 |
| 388 | 20241206 | 135500 | 10916624450 | 44750 | 44750 | 44900 | 44750 | 420 |
| 389 | 20241206 | 135400 | 10897811750 | 44750 | 44800 | 44900 | 44750 | 371 |
| 390 | 20241206 | 135300 | 10881185100 | 44850 | 44850 | 44900 | 44800 | 847 |
| 391 | 20241206 | 135200 | 10843169350 | 44850 | 44900 | 44900 | 44800 | 334 |
| 392 | 20241206 | 135100 | 10828181450 | 44900 | 44850 | 44900 | 44850 | 235 |
| 393 | 20241206 | 135000 | 10817638550 | 44850 | 44950 | 45000 | 44850 | 553 |
| 394 | 20241206 | 134900 | 10792801350 | 44950 | 45000 | 45000 | 44900 | 180 |
| 395 | 20241206 | 134800 | 10784710600 | 44950 | 45000 | 45000 | 44900 | 684 |
| 396 | 20241206 | 134700 | 10753974750 | 45000 | 44900 | 45000 | 44900 | 764 |
| 397 | 20241206 | 134600 | 10719633800 | 44900 | 44900 | 44950 | 44900 | 299 |
| 398 | 20241206 | 134500 | 10706201950 | 44950 | 44900 | 44950 | 44900 | 436 |
| 399 | 20241206 | 134400 | 10686623550 | 44900 | 44950 | 44950 | 44900 | 268 |
| 400 | 20241206 | 134300 | 10674585000 | 44950 | 44900 | 44950 | 44900 | 634 |
| 401 | 20241206 | 134200 | 10646098750 | 44900 | 44900 | 44950 | 44900 | 373 |
| 402 | 20241206 | 134100 | 10629334500 | 44900 | 44900 | 44950 | 44900 | 251 |
| 403 | 20241206 | 134000 | 10618061850 | 44900 | 44900 | 44950 | 44850 | 1137 |
| 404 | 20241206 | 133900 | 10567009550 | 44900 | 44900 | 44900 | 44850 | 422 |
| 405 | 20241206 | 133800 | 10548075150 | 44900 | 44800 | 44900 | 44750 | 1014 |
| 406 | 20241206 | 133700 | 10502593450 | 44800 | 44800 | 44800 | 44700 | 428 |
| 407 | 20241206 | 133600 | 10483431350 | 44750 | 44700 | 44800 | 44700 | 285 |
| 408 | 20241206 | 133500 | 10470677150 | 44700 | 44750 | 44750 | 44700 | 249 |
| 409 | 20241206 | 133400 | 10459539000 | 44700 | 44750 | 44750 | 44700 | 459 |
| 410 | 20241206 | 133300 | 10439003800 | 44700 | 44550 | 44700 | 44550 | 4721 |
| 411 | 20241206 | 133200 | 10228231850 | 44550 | 44400 | 44600 | 44400 | 706 |
| 412 | 20241206 | 133100 | 10196798600 | 44500 | 44400 | 44500 | 44400 | 1355 |
| 413 | 20241206 | 133000 | 10136514400 | 44350 | 44400 | 44500 | 44350 | 1389 |
| 414 | 20241206 | 132900 | 10074833850 | 44400 | 44450 | 44450 | 44400 | 190 |
| 415 | 20241206 | 132800 | 10066394200 | 44400 | 44450 | 44500 | 44400 | 178 |
| 416 | 20241206 | 132700 | 10058486900 | 44450 | 44400 | 44500 | 44400 | 164 |
| 417 | 20241206 | 132600 | 10051202650 | 44400 | 44400 | 44450 | 44350 | 178 |
| 418 | 20241206 | 132500 | 10043302550 | 44450 | 44400 | 44450 | 44350 | 155 |
| 419 | 20241206 | 132400 | 10036420550 | 44350 | 44350 | 44550 | 44350 | 401 |
| 420 | 20241206 | 132300 | 10018612550 | 44350 | 44450 | 44550 | 44350 | 278 |
| 421 | 20241206 | 132200 | 10006266450 | 44450 | 44450 | 44550 | 44450 | 96 |
| 422 | 20241206 | 132100 | 10001992300 | 44450 | 44550 | 44600 | 44400 | 402 |
| 423 | 20241206 | 132000 | 9984116350 | 44400 | 44500 | 44600 | 44400 | 657 |
| 424 | 20241206 | 131900 | 9954857500 | 44500 | 44550 | 44550 | 44400 | 418 |
| 425 | 20241206 | 131800 | 9936258400 | 44450 | 44550 | 44550 | 44450 | 2702 |
| 426 | 20241206 | 131700 | 9816026100 | 44600 | 44600 | 44600 | 44500 | 202 |
| 427 | 20241206 | 131600 | 9807027750 | 44550 | 44650 | 44650 | 44500 | 393 |
| 428 | 20241206 | 131500 | 9789502150 | 44600 | 44600 | 44700 | 44400 | 1112 |
| 429 | 20241206 | 131400 | 9739874350 | 44550 | 44550 | 44600 | 44400 | 254 |
| 430 | 20241206 | 131300 | 9728568150 | 44400 | 44550 | 44550 | 44400 | 223 |
| 431 | 20241206 | 131200 | 9718646300 | 44550 | 44400 | 44550 | 44400 | 570 |
| 432 | 20241206 | 131100 | 9693282350 | 44400 | 44450 | 44500 | 44400 | 471 |
| 433 | 20241206 | 131000 | 9672346450 | 44450 | 44450 | 44500 | 44400 | 229 |
| 434 | 20241206 | 130900 | 9662167700 | 44450 | 44450 | 44600 | 44450 | 327 |
| 435 | 20241206 | 130800 | 9647614000 | 44450 | 44500 | 44550 | 44450 | 312 |
| 436 | 20241206 | 130700 | 9633736300 | 44500 | 44500 | 44500 | 44400 | 386 |
| 437 | 20241206 | 130600 | 9616582000 | 44400 | 44400 | 44500 | 44350 | 407 |
| 438 | 20241206 | 130500 | 9598506200 | 44400 | 44500 | 44500 | 44400 | 207 |
| 439 | 20241206 | 130400 | 9589313300 | 44400 | 44400 | 44450 | 44350 | 551 |
| 440 | 20241206 | 130300 | 9564850400 | 44400 | 44450 | 44450 | 44400 | 325 |
| 441 | 20241206 | 130200 | 9550411600 | 44450 | 44450 | 44500 | 44400 | 548 |
| 442 | 20241206 | 130100 | 9526053000 | 44450 | 44550 | 44550 | 44450 | 720 |
| 443 | 20241206 | 130000 | 9494012950 | 44550 | 44600 | 44600 | 44500 | 157 |
| 444 | 20241206 | 125900 | 9487019400 | 44550 | 44500 | 44550 | 44500 | 172 |
| 445 | 20241206 | 125800 | 9479363700 | 44500 | 44600 | 44600 | 44500 | 180 |
| 446 | 20241206 | 125700 | 9471346450 | 44600 | 44600 | 44600 | 44550 | 192 |
| 447 | 20241206 | 125600 | 9462787350 | 44600 | 44600 | 44600 | 44450 | 669 |
| 448 | 20241206 | 125500 | 9433016100 | 44500 | 44500 | 44650 | 44500 | 453 |
| 449 | 20241206 | 125400 | 9412816300 | 44550 | 44600 | 44600 | 44500 | 153 |
| 450 | 20241206 | 125300 | 9406000000 | 44550 | 44550 | 44550 | 44500 | 340 |
| 451 | 20241206 | 125200 | 9390861700 | 44550 | 44650 | 44650 | 44550 | 104 |
| 452 | 20241206 | 125100 | 9386221300 | 44650 | 44550 | 44700 | 44550 | 478 |
| 453 | 20241206 | 125000 | 9364898950 | 44600 | 44600 | 44600 | 44500 | 199 |
| 454 | 20241206 | 124900 | 9356033250 | 44600 | 44550 | 44600 | 44450 | 179 |
| 455 | 20241206 | 124800 | 9348058800 | 44550 | 44550 | 44650 | 44450 | 726 |
| 456 | 20241206 | 124700 | 9315735700 | 44550 | 44550 | 44600 | 44450 | 152 |
| 457 | 20241206 | 124600 | 9308967250 | 44550 | 44550 | 44550 | 44450 | 338 |
| 458 | 20241206 | 124500 | 9293926850 | 44550 | 44650 | 44650 | 44450 | 2008 |
| 459 | 20241206 | 124400 | 9204588500 | 44550 | 44600 | 44600 | 44500 | 470 |
| 460 | 20241206 | 124300 | 9183654750 | 44550 | 44650 | 44650 | 44550 | 267 |
| 461 | 20241206 | 124200 | 9171743250 | 44650 | 44700 | 44750 | 44650 | 140 |
| 462 | 20241206 | 124100 | 9165490200 | 44650 | 44700 | 44700 | 44650 | 263 |
| 463 | 20241206 | 124000 | 9153739300 | 44750 | 44750 | 44750 | 44650 | 104 |
| 464 | 20241206 | 123900 | 9149090800 | 44750 | 44800 | 44800 | 44650 | 79 |
| 465 | 20241206 | 123800 | 9145558000 | 44750 | 44700 | 44850 | 44700 | 522 |
| 466 | 20241206 | 123700 | 9122197500 | 44700 | 44600 | 44700 | 44550 | 525 |
| 467 | 20241206 | 123600 | 9098769200 | 44650 | 44650 | 44650 | 44650 | 153 |
| 468 | 20241206 | 123500 | 9091937750 | 44650 | 44650 | 44650 | 44650 | 119 |
| 469 | 20241206 | 123400 | 9086624400 | 44700 | 44650 | 44700 | 44550 | 359 |
| 470 | 20241206 | 123300 | 9070613900 | 44650 | 44650 | 44750 | 44650 | 128 |
| 471 | 20241206 | 123200 | 9064896250 | 44650 | 44700 | 44700 | 44650 | 119 |
| 472 | 20241206 | 123100 | 9059577600 | 44650 | 44700 | 44750 | 44600 | 113 |
| 473 | 20241206 | 123000 | 9054527800 | 44750 | 44750 | 44750 | 44600 | 168 |
| 474 | 20241206 | 122900 | 9047021200 | 44600 | 44700 | 44750 | 44550 | 398 |
| 475 | 20241206 | 122800 | 9029267350 | 44750 | 44800 | 44800 | 44750 | 157 |
| 476 | 20241206 | 122700 | 9022239650 | 44750 | 44800 | 44800 | 44750 | 182 |
| 477 | 20241206 | 122600 | 9014094150 | 44750 | 44700 | 44800 | 44700 | 122 |
| 478 | 20241206 | 122500 | 9008636000 | 44700 | 44750 | 44800 | 44700 | 209 |
| 479 | 20241206 | 122400 | 8999288600 | 44700 | 44750 | 44750 | 44700 | 82 |
| 480 | 20241206 | 122300 | 8995622450 | 44550 | 44650 | 44650 | 44550 | 1513 |
| 481 | 20241206 | 122200 | 8928166150 | 44650 | 44800 | 44850 | 44600 | 736 |
| 482 | 20241206 | 122100 | 8895296600 | 44800 | 44900 | 44900 | 44750 | 360 |
| 483 | 20241206 | 122000 | 8879158600 | 44850 | 44950 | 44950 | 44850 | 328 |
| 484 | 20241206 | 121900 | 8864426900 | 44950 | 44900 | 44950 | 44850 | 88 |
| 485 | 20241206 | 121800 | 8860475700 | 44850 | 44900 | 44950 | 44850 | 468 |
| 486 | 20241206 | 121700 | 8839474000 | 44900 | 44800 | 44900 | 44800 | 113 |
| 487 | 20241206 | 121600 | 8834409200 | 44800 | 44700 | 44850 | 44700 | 139 |
| 488 | 20241206 | 121500 | 8828184750 | 44650 | 44750 | 44950 | 44600 | 543 |
| 489 | 20241206 | 121400 | 8803921500 | 45000 | 44700 | 45000 | 44650 | 1537 |
| 490 | 20241206 | 121300 | 8735194350 | 44700 | 44650 | 44750 | 44600 | 425 |
| 491 | 20241206 | 121200 | 8716208350 | 44700 | 44700 | 44700 | 44650 | 39 |
| 492 | 20241206 | 121100 | 8714465700 | 44700 | 44700 | 44700 | 44600 | 550 |
| 493 | 20241206 | 121000 | 8689910400 | 44750 | 44650 | 44750 | 44650 | 417 |
| 494 | 20241206 | 120900 | 8671260450 | 44650 | 44650 | 44750 | 44600 | 460 |
| 495 | 20241206 | 120800 | 8650710400 | 44650 | 44650 | 44650 | 44650 | 210 |
| 496 | 20241206 | 120700 | 8641333900 | 44600 | 44650 | 44650 | 44600 | 192 |
| 497 | 20241206 | 120600 | 8632764650 | 44650 | 44600 | 44650 | 44550 | 366 |
| 498 | 20241206 | 120500 | 8616443450 | 44650 | 44600 | 44700 | 44600 | 43 |
| 499 | 20241206 | 120400 | 8614523450 | 44550 | 44600 | 44700 | 44550 | 331 |
| 500 | 20241206 | 120300 | 8599764150 | 44650 | 44600 | 44650 | 44550 | 241 |
| 501 | 20241206 | 120200 | 8589015800 | 44700 | 44600 | 44750 | 44600 | 31 |
| 502 | 20241206 | 120100 | 8587632300 | 44550 | 44700 | 44750 | 44550 | 126 |
| 503 | 20241206 | 120000 | 8582009750 | 44750 | 44600 | 44800 | 44600 | 364 |
| 504 | 20241206 | 115900 | 8565757100 | 44600 | 44600 | 44600 | 44550 | 112 |
| 505 | 20241206 | 115800 | 8560764700 | 44600 | 44600 | 44650 | 44550 | 212 |
| 506 | 20241206 | 115700 | 8551313800 | 44650 | 44750 | 44800 | 44550 | 828 |
| 507 | 20241206 | 115600 | 8514406600 | 44600 | 44750 | 44800 | 44600 | 171 |
| 508 | 20241206 | 115500 | 8506754350 | 44750 | 44700 | 44800 | 44650 | 151 |
| 509 | 20241206 | 115400 | 8499998700 | 44700 | 44750 | 44750 | 44600 | 319 |
| 510 | 20241206 | 115300 | 8485755150 | 44750 | 44700 | 44750 | 44600 | 233 |
| 511 | 20241206 | 115200 | 8475347600 | 44750 | 44750 | 44750 | 44650 | 286 |
| 512 | 20241206 | 115100 | 8462566900 | 44650 | 44800 | 44800 | 44550 | 1629 |
| 513 | 20241206 | 115000 | 8389760900 | 44750 | 44900 | 44950 | 44750 | 1763 |
| 514 | 20241206 | 114900 | 8310678500 | 44900 | 44900 | 45000 | 44900 | 86 |
| 515 | 20241206 | 114800 | 8306813700 | 44900 | 45000 | 45000 | 44900 | 380 |
| 516 | 20241206 | 114700 | 8289730700 | 45000 | 44950 | 45000 | 44950 | 262 |
| 517 | 20241206 | 114600 | 8277950600 | 44950 | 45050 | 45050 | 44950 | 46 |
| 518 | 20241206 | 114500 | 8275881400 | 45000 | 45000 | 45050 | 44950 | 543 |
| 519 | 20241206 | 114400 | 8251444950 | 45000 | 45000 | 45100 | 45000 | 225 |
| 520 | 20241206 | 114300 | 8241317450 | 45000 | 45050 | 45100 | 45000 | 153 |
| 521 | 20241206 | 114200 | 8234428150 | 45050 | 45000 | 45050 | 44950 | 150 |
| 522 | 20241206 | 114100 | 8227678400 | 45000 | 45000 | 45050 | 44950 | 182 |
| 523 | 20241206 | 114000 | 8219488700 | 45050 | 45100 | 45100 | 45000 | 267 |
| 524 | 20241206 | 113900 | 8207467100 | 45100 | 45100 | 45100 | 45000 | 150 |
| 525 | 20241206 | 113800 | 8200703150 | 45000 | 45050 | 45050 | 45000 | 143 |
| 526 | 20241206 | 113700 | 8194266900 | 45000 | 44950 | 45050 | 44900 | 221 |
| 527 | 20241206 | 113600 | 8184325350 | 44900 | 44900 | 45000 | 44900 | 341 |
| 528 | 20241206 | 113500 | 8169001500 | 44950 | 45050 | 45050 | 44900 | 1006 |
| 529 | 20241206 | 113400 | 8123735400 | 45000 | 45150 | 45150 | 45000 | 372 |
| 530 | 20241206 | 113300 | 8106968700 | 45100 | 45050 | 45100 | 45000 | 334 |
| 531 | 20241206 | 113200 | 8091916750 | 45050 | 45050 | 45100 | 45000 | 346 |
| 532 | 20241206 | 113100 | 8076326200 | 45050 | 45000 | 45050 | 45000 | 389 |
| 533 | 20241206 | 113000 | 8058804200 | 45000 | 45050 | 45050 | 44900 | 475 |
| 534 | 20241206 | 112900 | 8037428800 | 45050 | 45000 | 45050 | 45000 | 103 |
| 535 | 20241206 | 112800 | 8032791750 | 45000 | 45000 | 45100 | 45000 | 318 |
| 536 | 20241206 | 112700 | 8018469950 | 45050 | 45150 | 45150 | 44900 | 1771 |
| 537 | 20241206 | 112600 | 7938683900 | 45150 | 45150 | 45200 | 45100 | 2014 |
| 538 | 20241206 | 112500 | 7847735100 | 45100 | 45050 | 45100 | 45050 | 371 |
| 539 | 20241206 | 112400 | 7831006050 | 45050 | 45000 | 45050 | 44950 | 1382 |
| 540 | 20241206 | 112300 | 7768812050 | 44950 | 44950 | 44950 | 44900 | 382 |
| 541 | 20241206 | 112200 | 7751646300 | 44950 | 44900 | 45000 | 44850 | 1794 |
| 542 | 20241206 | 112100 | 7670958100 | 44900 | 44950 | 44950 | 44850 | 272 |
| 543 | 20241206 | 112000 | 7658748150 | 44950 | 45000 | 45000 | 44900 | 373 |
| 544 | 20241206 | 111900 | 7641981450 | 44950 | 44850 | 45000 | 44850 | 1099 |
| 545 | 20241206 | 111800 | 7592630800 | 44850 | 44800 | 44850 | 44800 | 451 |
| 546 | 20241206 | 111700 | 7572420550 | 44800 | 44550 | 44800 | 44500 | 1716 |
| 547 | 20241206 | 111600 | 7495878900 | 44550 | 44700 | 44700 | 44500 | 474 |
| 548 | 20241206 | 111500 | 7474749750 | 44700 | 44800 | 44850 | 44700 | 560 |
| 549 | 20241206 | 111400 | 7449665650 | 44750 | 44700 | 44800 | 44700 | 457 |
| 550 | 20241206 | 111300 | 7429218000 | 44700 | 44650 | 44750 | 44550 | 1768 |
| 551 | 20241206 | 111200 | 7350202950 | 44700 | 44650 | 44700 | 44600 | 958 |
| 552 | 20241206 | 111100 | 7307427500 | 44650 | 44650 | 44700 | 44600 | 496 |
| 553 | 20241206 | 111000 | 7285277900 | 44650 | 44600 | 44700 | 44600 | 122 |
| 554 | 20241206 | 110900 | 7279833650 | 44700 | 44700 | 44700 | 44600 | 323 |
| 555 | 20241206 | 110800 | 7265411050 | 44700 | 44600 | 44700 | 44450 | 861 |
| 556 | 20241206 | 110700 | 7227045400 | 44700 | 44550 | 44700 | 44500 | 1679 |
| 557 | 20241206 | 110600 | 7152152400 | 44500 | 44350 | 44500 | 44300 | 911 |
| 558 | 20241206 | 110500 | 7111652800 | 44350 | 44400 | 44500 | 44350 | 1188 |
| 559 | 20241206 | 110400 | 7058925750 | 44350 | 44650 | 44650 | 44350 | 703 |
| 560 | 20241206 | 110300 | 7027643700 | 44600 | 44550 | 44700 | 44550 | 3387 |
| 561 | 20241206 | 110200 | 6876588550 | 44550 | 44450 | 44600 | 44400 | 804 |
| 562 | 20241206 | 110100 | 6840797750 | 44450 | 44300 | 44450 | 44300 | 684 |
| 563 | 20241206 | 110000 | 6810442750 | 44350 | 44300 | 44350 | 44200 | 1650 |
| 564 | 20241206 | 105900 | 6737409200 | 44250 | 44250 | 44300 | 44250 | 584 |
| 565 | 20241206 | 105800 | 6711558600 | 44150 | 44250 | 44350 | 44150 | 1554 |
| 566 | 20241206 | 105700 | 6642734900 | 44200 | 44150 | 44200 | 43900 | 2537 |
| 567 | 20241206 | 105600 | 6530808450 | 44100 | 43950 | 44200 | 43900 | 1142 |
| 568 | 20241206 | 105500 | 6480530050 | 43950 | 44100 | 44150 | 43950 | 2458 |
| 569 | 20241206 | 105400 | 6372411450 | 44100 | 44100 | 44200 | 43950 | 1611 |
| 570 | 20241206 | 105300 | 6301428000 | 44100 | 44000 | 44100 | 43900 | 6956 |
| 571 | 20241206 | 105200 | 5995321250 | 43950 | 44150 | 44200 | 43950 | 2628 |
| 572 | 20241206 | 105100 | 5879605400 | 44200 | 44300 | 44300 | 44100 | 416 |
| 573 | 20241206 | 105000 | 5861218700 | 44250 | 44200 | 44300 | 44100 | 1013 |
| 574 | 20241206 | 104900 | 5816434150 | 44300 | 44300 | 44300 | 44200 | 1201 |
| 575 | 20241206 | 104800 | 5763292550 | 44250 | 44250 | 44400 | 44250 | 530 |
| 576 | 20241206 | 104700 | 5739801100 | 44100 | 44500 | 44500 | 44100 | 3444 |
| 577 | 20241206 | 104600 | 5587189850 | 44500 | 44400 | 44500 | 44000 | 2554 |
| 578 | 20241206 | 104500 | 5474158150 | 44400 | 44550 | 44550 | 44350 | 2149 |
| 579 | 20241206 | 104400 | 5378704750 | 44500 | 44500 | 44700 | 44400 | 478 |
| 580 | 20241206 | 104300 | 5357434500 | 44450 | 44450 | 44750 | 44450 | 2200 |
| 581 | 20241206 | 104200 | 5259525000 | 44450 | 44500 | 44550 | 44450 | 711 |
| 582 | 20241206 | 104100 | 5227890600 | 44500 | 44600 | 44600 | 44500 | 600 |
| 583 | 20241206 | 104000 | 5201148750 | 44600 | 44700 | 44750 | 44600 | 155 |
| 584 | 20241206 | 103900 | 5194223000 | 44700 | 44700 | 44750 | 44700 | 81 |
| 585 | 20241206 | 103800 | 5190601000 | 44700 | 44650 | 44700 | 44550 | 312 |
| 586 | 20241206 | 103700 | 5176669500 | 44600 | 44700 | 44750 | 44550 | 799 |
| 587 | 20241206 | 103600 | 5141016200 | 44750 | 44700 | 44750 | 44600 | 347 |
| 588 | 20241206 | 103500 | 5125516300 | 44700 | 44750 | 44850 | 44700 | 273 |
| 589 | 20241206 | 103400 | 5113297100 | 44750 | 44850 | 44850 | 44750 | 379 |
| 590 | 20241206 | 103300 | 5096316400 | 44800 | 44800 | 44850 | 44800 | 291 |
| 591 | 20241206 | 103200 | 5083277250 | 44800 | 44850 | 44900 | 44800 | 622 |
| 592 | 20241206 | 103100 | 5055386550 | 44850 | 44750 | 44900 | 44750 | 474 |
| 593 | 20241206 | 103000 | 5034144400 | 44750 | 44850 | 44900 | 44750 | 631 |
| 594 | 20241206 | 102900 | 5005865050 | 44850 | 44750 | 44850 | 44650 | 805 |
| 595 | 20241206 | 102800 | 4969819800 | 44750 | 44850 | 44850 | 44650 | 741 |
| 596 | 20241206 | 102700 | 4936676050 | 44750 | 44900 | 44950 | 44750 | 345 |
| 597 | 20241206 | 102600 | 4921188750 | 44900 | 44900 | 44950 | 44900 | 111 |
| 598 | 20241206 | 102500 | 4916201950 | 44900 | 44750 | 45100 | 44700 | 1209 |
| 599 | 20241206 | 102400 | 4861864600 | 44700 | 44900 | 44900 | 44600 | 2210 |
| 600 | 20241206 | 102300 | 4762942850 | 44900 | 44850 | 45000 | 44800 | 1628 |
| 601 | 20241206 | 102200 | 4689873450 | 44800 | 44650 | 44800 | 44650 | 1658 |
| 602 | 20241206 | 102100 | 4615696750 | 44600 | 44500 | 44800 | 44500 | 2525 |
| 603 | 20241206 | 102000 | 4502992150 | 44400 | 44600 | 44600 | 44400 | 1389 |
| 604 | 20241206 | 101900 | 4441182700 | 44550 | 44700 | 44700 | 44550 | 1040 |
| 605 | 20241206 | 101800 | 4394768050 | 44650 | 44650 | 44750 | 44600 | 1483 |
| 606 | 20241206 | 101700 | 4328519750 | 44700 | 44650 | 44750 | 44500 | 1518 |
| 607 | 20241206 | 101600 | 4260853900 | 44650 | 44750 | 44750 | 44550 | 965 |
| 608 | 20241206 | 101500 | 4217791700 | 44600 | 44600 | 44750 | 44500 | 1754 |
| 609 | 20241206 | 101400 | 4139603850 | 44600 | 44850 | 44900 | 44550 | 4436 |
| 610 | 20241206 | 101300 | 3941037150 | 44850 | 45000 | 45050 | 44850 | 3334 |
| 611 | 20241206 | 101200 | 3791087100 | 45000 | 45000 | 45100 | 45000 | 1741 |
| 612 | 20241206 | 101100 | 3712694900 | 45000 | 45050 | 45100 | 45000 | 1298 |
| 613 | 20241206 | 101000 | 3654245250 | 45050 | 45150 | 45150 | 45050 | 650 |
| 614 | 20241206 | 100900 | 3624939250 | 45100 | 45050 | 45150 | 45050 | 762 |
| 615 | 20241206 | 100800 | 3590582450 | 45050 | 45050 | 45100 | 45050 | 826 |
| 616 | 20241206 | 100700 | 3553363100 | 45050 | 45100 | 45150 | 45050 | 1241 |
| 617 | 20241206 | 100600 | 3497395000 | 45100 | 45200 | 45250 | 45100 | 452 |
| 618 | 20241206 | 100500 | 3476976950 | 45200 | 45100 | 45200 | 45100 | 878 |
| 619 | 20241206 | 100400 | 3437347200 | 45100 | 45150 | 45200 | 45100 | 359 |
| 620 | 20241206 | 100300 | 3421138950 | 45150 | 45200 | 45200 | 45100 | 1168 |
| 621 | 20241206 | 100200 | 3368399750 | 45250 | 45250 | 45250 | 45150 | 1448 |
| 622 | 20241206 | 100100 | 3302961200 | 45250 | 45350 | 45400 | 45250 | 1150 |
| 623 | 20241206 | 100000 | 3250870500 | 45350 | 45500 | 45500 | 45350 | 1212 |
| 624 | 20241206 | 095900 | 3195801300 | 45500 | 45550 | 45550 | 45450 | 466 |
| 625 | 20241206 | 095800 | 3174595000 | 45550 | 45500 | 45600 | 45500 | 681 |
| 626 | 20241206 | 095700 | 3143602800 | 45500 | 45600 | 45600 | 45500 | 216 |
| 627 | 20241206 | 095600 | 3133761450 | 45600 | 45500 | 45650 | 45500 | 124 |
| 628 | 20241206 | 095500 | 3128110000 | 45650 | 45650 | 45650 | 45500 | 414 |
| 629 | 20241206 | 095400 | 3109224100 | 45500 | 45600 | 45650 | 45500 | 364 |
| 630 | 20241206 | 095300 | 3092624200 | 45550 | 45500 | 45550 | 45450 | 1451 |
| 631 | 20241206 | 095200 | 3026578800 | 45500 | 45500 | 45600 | 45450 | 575 |
| 632 | 20241206 | 095100 | 3000407150 | 45500 | 45600 | 45650 | 45450 | 1084 |
| 633 | 20241206 | 095000 | 2951044850 | 45550 | 45600 | 45650 | 45550 | 1193 |
| 634 | 20241206 | 094900 | 2896612050 | 45600 | 45600 | 45650 | 45550 | 523 |
| 635 | 20241206 | 094800 | 2872765950 | 45600 | 45650 | 45700 | 45600 | 1076 |
| 636 | 20241206 | 094700 | 2823654950 | 45650 | 45700 | 45750 | 45650 | 405 |
| 637 | 20241206 | 094600 | 2805151550 | 45700 | 45700 | 45750 | 45700 | 352 |
| 638 | 20241206 | 094500 | 2789062900 | 45700 | 45500 | 45800 | 45500 | 2014 |
| 639 | 20241206 | 094400 | 2697103750 | 45500 | 45550 | 45600 | 45500 | 837 |
| 640 | 20241206 | 094300 | 2658947000 | 45550 | 45400 | 45600 | 45400 | 512 |
| 641 | 20241206 | 094200 | 2635640300 | 45450 | 45350 | 45450 | 45250 | 1292 |
| 642 | 20241206 | 094100 | 2577027800 | 45250 | 45300 | 45400 | 45250 | 587 |
| 643 | 20241206 | 094000 | 2550417250 | 45300 | 45300 | 45400 | 45300 | 312 |
| 644 | 20241206 | 093900 | 2536270300 | 45400 | 45550 | 45550 | 45300 | 1827 |
| 645 | 20241206 | 093800 | 2453156700 | 45550 | 45500 | 45600 | 45500 | 1101 |
| 646 | 20241206 | 093700 | 2403047050 | 45500 | 45400 | 45550 | 45400 | 1038 |
| 647 | 20241206 | 093600 | 2355856200 | 45400 | 45450 | 45450 | 45350 | 186 |
| 648 | 20241206 | 093500 | 2347410200 | 45450 | 45500 | 45500 | 45350 | 598 |
| 649 | 20241206 | 093400 | 2320238750 | 45450 | 45450 | 45500 | 45400 | 260 |
| 650 | 20241206 | 093300 | 2308422350 | 45400 | 45300 | 45500 | 45150 | 1484 |
| 651 | 20241206 | 093200 | 2241204200 | 45200 | 45450 | 45450 | 45200 | 1407 |
| 652 | 20241206 | 093100 | 2177505100 | 45450 | 45450 | 45500 | 45450 | 239 |
| 653 | 20241206 | 093000 | 2166637400 | 45500 | 45450 | 45500 | 45350 | 501 |
| 654 | 20241206 | 092900 | 2143872800 | 45450 | 45550 | 45550 | 45400 | 1811 |
| 655 | 20241206 | 092800 | 2061493000 | 45500 | 45550 | 45550 | 45450 | 318 |
| 656 | 20241206 | 092700 | 2047031000 | 45550 | 45600 | 45600 | 45300 | 1785 |
| 657 | 20241206 | 092600 | 1965954350 | 45600 | 45750 | 45800 | 45550 | 736 |
| 658 | 20241206 | 092500 | 1932377150 | 45650 | 45950 | 46000 | 45650 | 3260 |
| 659 | 20241206 | 092400 | 1782710750 | 46000 | 45800 | 46000 | 45800 | 2038 |
| 660 | 20241206 | 092300 | 1689179150 | 45850 | 45800 | 45850 | 45700 | 715 |
| 661 | 20241206 | 092200 | 1656422500 | 45800 | 45700 | 45800 | 45550 | 1148 |
| 662 | 20241206 | 092100 | 1603975800 | 45700 | 45400 | 45700 | 45400 | 767 |
| 663 | 20241206 | 092000 | 1569036600 | 45550 | 45300 | 45550 | 45200 | 709 |
| 664 | 20241206 | 091900 | 1536870400 | 45350 | 45250 | 45350 | 45250 | 259 |
| 665 | 20241206 | 091800 | 1525138450 | 45250 | 45300 | 45300 | 45200 | 940 |
| 666 | 20241206 | 091700 | 1482619700 | 45250 | 45250 | 45300 | 45200 | 889 |
| 667 | 20241206 | 091600 | 1442380450 | 45250 | 45350 | 45350 | 45200 | 2050 |
| 668 | 20241206 | 091500 | 1349543950 | 45350 | 45300 | 45350 | 45200 | 1369 |
| 669 | 20241206 | 091400 | 1287536300 | 45300 | 45450 | 45500 | 45300 | 685 |
| 670 | 20241206 | 091300 | 1256451750 | 45450 | 45650 | 45650 | 45450 | 623 |
| 671 | 20241206 | 091200 | 1228089550 | 45500 | 45600 | 45700 | 45500 | 1902 |
| 672 | 20241206 | 091100 | 1141281550 | 45600 | 45700 | 45750 | 45600 | 2384 |
| 673 | 20241206 | 091000 | 1032511700 | 45750 | 45700 | 45750 | 45600 | 900 |
| 674 | 20241206 | 090900 | 991371150 | 45750 | 45650 | 45750 | 45600 | 306 |
| 675 | 20241206 | 090800 | 977386200 | 45650 | 45450 | 45650 | 45450 | 617 |
| 676 | 20241206 | 090700 | 949271250 | 45450 | 45250 | 45450 | 45250 | 309 |
| 677 | 20241206 | 090600 | 935262200 | 45250 | 45300 | 45300 | 45200 | 920 |
| 678 | 20241206 | 090500 | 893608750 | 45250 | 45150 | 45250 | 45050 | 1523 |
| 679 | 20241206 | 090400 | 824808950 | 45100 | 45050 | 45250 | 45000 | 2879 |
| 680 | 20241206 | 090300 | 694830150 | 45100 | 45000 | 45150 | 44950 | 2875 |
| 681 | 20241206 | 090200 | 565432200 | 45000 | 45450 | 45450 | 45000 | 5077 |
| 682 | 20241206 | 090100 | 336198150 | 45400 | 45650 | 45850 | 45350 | 1789 |
| 683 | 20241206 | 090000 | 254876800 | 45650 | 45800 | 45950 | 45450 | 5272 |