40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 212400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 3 | 20241203 | 212300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20241203 | 212200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20241203 | 212100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20241203 | 212000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20241203 | 211900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20241203 | 211800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20241203 | 211700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20241203 | 211600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20241203 | 211500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20241203 | 211400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20241203 | 211300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20241203 | 211200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20241203 | 211100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20241203 | 211000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20241203 | 210900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20241203 | 210800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20241203 | 210700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20241203 | 210600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20241203 | 210500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20241203 | 210400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20241203 | 210300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20241203 | 210200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20241203 | 210100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20241203 | 210000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20241203 | 205900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20241203 | 205800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20241203 | 205700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20241203 | 205600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20241203 | 205500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20241203 | 205400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 33 | 20241203 | 205300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20241203 | 205200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20241203 | 205100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20241203 | 205000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20241203 | 204900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20241203 | 204800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20241203 | 204700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20241203 | 204600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20241203 | 204500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20241203 | 204400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20241203 | 204300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20241203 | 204200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20241203 | 204100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20241203 | 204000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20241203 | 203900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20241203 | 203800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20241203 | 203700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20241203 | 203600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20241203 | 203500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20241203 | 203400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20241203 | 203300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20241203 | 203200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20241203 | 203100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20241203 | 203000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20241203 | 202900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20241203 | 202800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20241203 | 202700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20241203 | 202600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20241203 | 202500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20241203 | 202400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 63 | 20241203 | 202300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20241203 | 202200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20241203 | 202100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20241203 | 202000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20241203 | 201900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20241203 | 201800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20241203 | 201700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20241203 | 201600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20241203 | 201500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20241203 | 201400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20241203 | 201300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20241203 | 201200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20241203 | 201100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20241203 | 201000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20241203 | 200900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20241203 | 200800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20241203 | 200700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20241203 | 200600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20241203 | 200500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20241203 | 200400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20241203 | 200300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20241203 | 200200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20241203 | 200100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20241203 | 200000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20241203 | 195900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20241203 | 195800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20241203 | 195700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20241203 | 195600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20241203 | 195500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20241203 | 195400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 93 | 20241203 | 195300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20241203 | 195200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20241203 | 195100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20241203 | 195000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20241203 | 194900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20241203 | 194800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20241203 | 194700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20241203 | 194600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20241203 | 194500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20241203 | 194400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20241203 | 194300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20241203 | 194200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20241203 | 194100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20241203 | 194000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20241203 | 193900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20241203 | 193800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20241203 | 193700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20241203 | 193600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20241203 | 193500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20241203 | 193400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20241203 | 193300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20241203 | 193200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20241203 | 193100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20241203 | 193000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20241203 | 192900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20241203 | 192800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20241203 | 192700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20241203 | 192600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20241203 | 192500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20241203 | 192400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 123 | 20241203 | 192300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20241203 | 192200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20241203 | 192100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20241203 | 192000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20241203 | 191900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20241203 | 191800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20241203 | 191700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20241203 | 191600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20241203 | 191500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20241203 | 191400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20241203 | 191300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20241203 | 191200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20241203 | 191100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20241203 | 191000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20241203 | 190900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20241203 | 190800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20241203 | 190700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20241203 | 190600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20241203 | 190500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20241203 | 190400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20241203 | 190300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20241203 | 190200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20241203 | 190100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20241203 | 190000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20241203 | 185900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20241203 | 185800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20241203 | 185700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20241203 | 185600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20241203 | 185500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20241203 | 185400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 153 | 20241203 | 185300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20241203 | 185200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20241203 | 185100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20241203 | 185000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20241203 | 184900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20241203 | 184800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20241203 | 184700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20241203 | 184600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20241203 | 184500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20241203 | 184400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20241203 | 184300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20241203 | 184200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20241203 | 184100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20241203 | 184000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20241203 | 183900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20241203 | 183800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20241203 | 183700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20241203 | 183600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20241203 | 183500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20241203 | 183400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20241203 | 183300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20241203 | 183200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20241203 | 183100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20241203 | 183000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20241203 | 182900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20241203 | 182800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20241203 | 182700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20241203 | 182600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20241203 | 182500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20241203 | 182400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 183 | 20241203 | 182300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20241203 | 182200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20241203 | 182100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20241203 | 182000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20241203 | 181900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20241203 | 181800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20241203 | 181700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20241203 | 181600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20241203 | 181500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20241203 | 181400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20241203 | 181300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20241203 | 181200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20241203 | 181100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20241203 | 181000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20241203 | 180900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20241203 | 180800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20241203 | 180700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20241203 | 180600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20241203 | 180500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20241203 | 180400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20241203 | 180300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20241203 | 180200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20241203 | 180100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20241203 | 180000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20241203 | 175900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20241203 | 175800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20241203 | 175700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20241203 | 175600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20241203 | 175500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20241203 | 175400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 213 | 20241203 | 175300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20241203 | 175200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20241203 | 175100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20241203 | 175000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20241203 | 174900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20241203 | 174800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20241203 | 174700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20241203 | 174600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20241203 | 174500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20241203 | 174400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20241203 | 174300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20241203 | 174200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20241203 | 174100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20241203 | 174000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20241203 | 173900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20241203 | 173800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20241203 | 173700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20241203 | 173600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20241203 | 173500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20241203 | 173400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20241203 | 173300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20241203 | 173200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20241203 | 173100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20241203 | 173000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20241203 | 172900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20241203 | 172800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20241203 | 172700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20241203 | 172600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20241203 | 172500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20241203 | 172400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 243 | 20241203 | 172300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20241203 | 172200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20241203 | 172100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20241203 | 172000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20241203 | 171900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20241203 | 171800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20241203 | 171700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20241203 | 171600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20241203 | 171500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20241203 | 171400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20241203 | 171300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20241203 | 171200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20241203 | 171100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20241203 | 171000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20241203 | 170900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20241203 | 170800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20241203 | 170700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20241203 | 170600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20241203 | 170500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20241203 | 170400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20241203 | 170300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20241203 | 170200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20241203 | 170100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20241203 | 170000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20241203 | 165900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20241203 | 165800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20241203 | 165700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20241203 | 165600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20241203 | 165500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20241203 | 165400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 273 | 20241203 | 165300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20241203 | 165200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20241203 | 165100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20241203 | 165000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20241203 | 164900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20241203 | 164800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20241203 | 164700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20241203 | 164600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20241203 | 164500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20241203 | 164400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20241203 | 164300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20241203 | 164200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20241203 | 164100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20241203 | 164000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20241203 | 163900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20241203 | 163800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20241203 | 163700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20241203 | 163600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20241203 | 163500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20241203 | 163400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20241203 | 163300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20241203 | 163200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 295 | 20241203 | 163100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 296 | 20241203 | 163000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 297 | 20241203 | 162900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 298 | 20241203 | 162800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 299 | 20241203 | 162700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 300 | 20241203 | 162600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 301 | 20241203 | 162500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 302 | 20241203 | 162400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 303 | 20241203 | 162300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 304 | 20241203 | 162200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 305 | 20241203 | 162100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 306 | 20241203 | 162000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 307 | 20241203 | 161900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 308 | 20241203 | 161800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 309 | 20241203 | 161700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 310 | 20241203 | 161600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 311 | 20241203 | 161500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 312 | 20241203 | 161400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 313 | 20241203 | 161300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 314 | 20241203 | 161200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 315 | 20241203 | 161100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 316 | 20241203 | 161000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 317 | 20241203 | 160900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 318 | 20241203 | 160800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 319 | 20241203 | 160700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 320 | 20241203 | 160600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 321 | 20241203 | 160500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 322 | 20241203 | 160400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 323 | 20241203 | 160300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 324 | 20241203 | 160200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 325 | 20241203 | 160100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 326 | 20241203 | 160000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 327 | 20241203 | 155900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 328 | 20241203 | 155800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 329 | 20241203 | 155700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 330 | 20241203 | 155600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 331 | 20241203 | 155500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 332 | 20241203 | 155400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 333 | 20241203 | 155300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 334 | 20241203 | 155200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 335 | 20241203 | 155100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 336 | 20241203 | 155000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 337 | 20241203 | 154900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 338 | 20241203 | 154800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 339 | 20241203 | 154700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 340 | 20241203 | 154600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 341 | 20241203 | 154500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 342 | 20241203 | 154400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 343 | 20241203 | 154300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 344 | 20241203 | 154200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 345 | 20241203 | 154100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 346 | 20241203 | 154000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 347 | 20241203 | 153900 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 348 | 20241203 | 153800 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 349 | 20241203 | 153700 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 350 | 20241203 | 153600 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 351 | 20241203 | 153500 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 352 | 20241203 | 153400 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 353 | 20241203 | 153300 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 354 | 20241203 | 153200 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 355 | 20241203 | 153100 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 0 |
| 356 | 20241203 | 153000 | 13977778000 | 45350 | 45350 | 45350 | 45350 | 2939 |
| 357 | 20241203 | 152900 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 358 | 20241203 | 152800 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 359 | 20241203 | 152700 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 360 | 20241203 | 152600 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 361 | 20241203 | 152500 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 362 | 20241203 | 152400 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 363 | 20241203 | 152300 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 364 | 20241203 | 152200 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 365 | 20241203 | 152100 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 366 | 20241203 | 152000 | 13844494350 | 44950 | 44950 | 44950 | 44950 | 0 |
| 367 | 20241203 | 151900 | 13844494350 | 44950 | 45000 | 45100 | 44950 | 812 |
| 368 | 20241203 | 151800 | 13807932900 | 44950 | 44750 | 44950 | 44750 | 443 |
| 369 | 20241203 | 151700 | 13788049850 | 44750 | 44950 | 45050 | 44450 | 1806 |
| 370 | 20241203 | 151600 | 13707238500 | 45000 | 44900 | 45050 | 44850 | 666 |
| 371 | 20241203 | 151500 | 13677320550 | 44900 | 45000 | 45050 | 44850 | 1110 |
| 372 | 20241203 | 151400 | 13627433900 | 45000 | 44900 | 45100 | 44900 | 701 |
| 373 | 20241203 | 151300 | 13595869300 | 45050 | 44900 | 45050 | 44800 | 2047 |
| 374 | 20241203 | 151200 | 13503853750 | 44900 | 44950 | 44950 | 44850 | 472 |
| 375 | 20241203 | 151100 | 13482659700 | 44850 | 44900 | 44950 | 44800 | 839 |
| 376 | 20241203 | 151000 | 13444986350 | 44950 | 45100 | 45100 | 44900 | 532 |
| 377 | 20241203 | 150900 | 13421063700 | 45000 | 44900 | 45100 | 44900 | 410 |
| 378 | 20241203 | 150800 | 13402623500 | 44950 | 44850 | 44950 | 44800 | 810 |
| 379 | 20241203 | 150700 | 13366283500 | 44850 | 44850 | 44850 | 44800 | 854 |
| 380 | 20241203 | 150600 | 13328003600 | 44900 | 45000 | 45000 | 44800 | 1373 |
| 381 | 20241203 | 150500 | 13266308200 | 45000 | 45050 | 45100 | 45000 | 907 |
| 382 | 20241203 | 150400 | 13225450400 | 45050 | 45000 | 45100 | 44850 | 2202 |
| 383 | 20241203 | 150300 | 13126348350 | 45050 | 44950 | 45100 | 44900 | 1341 |
| 384 | 20241203 | 150200 | 13065976850 | 44900 | 44800 | 45000 | 44600 | 1935 |
| 385 | 20241203 | 150100 | 12979238950 | 44800 | 44850 | 44950 | 44300 | 3268 |
| 386 | 20241203 | 150000 | 12833036200 | 44850 | 45050 | 45050 | 44850 | 1281 |
| 387 | 20241203 | 145900 | 12775456750 | 45000 | 45050 | 45050 | 45000 | 266 |
| 388 | 20241203 | 145800 | 12763483150 | 45000 | 45050 | 45150 | 45000 | 490 |
| 389 | 20241203 | 145700 | 12741413500 | 45100 | 45000 | 45100 | 44950 | 2977 |
| 390 | 20241203 | 145600 | 12607430150 | 45000 | 45200 | 45200 | 45000 | 1179 |
| 391 | 20241203 | 145500 | 12554296250 | 45200 | 45150 | 45200 | 45150 | 207 |
| 392 | 20241203 | 145400 | 12544946650 | 45150 | 45250 | 45250 | 45150 | 363 |
| 393 | 20241203 | 145300 | 12528547150 | 45250 | 45250 | 45300 | 45150 | 478 |
| 394 | 20241203 | 145200 | 12506934550 | 45300 | 45350 | 45350 | 45250 | 249 |
| 395 | 20241203 | 145100 | 12495654350 | 45350 | 45300 | 45450 | 45250 | 438 |
| 396 | 20241203 | 145000 | 12475802950 | 45250 | 45200 | 45300 | 45150 | 1139 |
| 397 | 20241203 | 144900 | 12424292850 | 45200 | 45200 | 45300 | 45150 | 638 |
| 398 | 20241203 | 144800 | 12395426550 | 45300 | 45200 | 45300 | 45150 | 1075 |
| 399 | 20241203 | 144700 | 12346806950 | 45200 | 45300 | 45350 | 45200 | 696 |
| 400 | 20241203 | 144600 | 12315300200 | 45300 | 45450 | 45550 | 45300 | 782 |
| 401 | 20241203 | 144500 | 12279774500 | 45450 | 45550 | 45550 | 45450 | 459 |
| 402 | 20241203 | 144400 | 12258889550 | 45500 | 45400 | 45650 | 45350 | 448 |
| 403 | 20241203 | 144300 | 12238503100 | 45350 | 45200 | 45450 | 45200 | 976 |
| 404 | 20241203 | 144200 | 12194231500 | 45200 | 45200 | 45300 | 45150 | 1369 |
| 405 | 20241203 | 144100 | 12132346450 | 45200 | 45400 | 45500 | 45200 | 1907 |
| 406 | 20241203 | 144000 | 12045923950 | 45450 | 45550 | 45600 | 45350 | 3613 |
| 407 | 20241203 | 143900 | 11881655800 | 45600 | 45750 | 45850 | 45550 | 1179 |
| 408 | 20241203 | 143800 | 11827798950 | 45800 | 45900 | 45950 | 45800 | 1268 |
| 409 | 20241203 | 143700 | 11769649550 | 45850 | 45900 | 45900 | 45850 | 1153 |
| 410 | 20241203 | 143600 | 11716772450 | 45900 | 46000 | 46000 | 45850 | 654 |
| 411 | 20241203 | 143500 | 11686746750 | 46000 | 46000 | 46050 | 45900 | 1457 |
| 412 | 20241203 | 143400 | 11619742150 | 46000 | 45850 | 46000 | 45800 | 3028 |
| 413 | 20241203 | 143300 | 11480757050 | 45850 | 45800 | 45850 | 45750 | 848 |
| 414 | 20241203 | 143200 | 11441913300 | 45800 | 45800 | 45800 | 45750 | 1477 |
| 415 | 20241203 | 143100 | 11374277800 | 45800 | 45650 | 45800 | 45650 | 1287 |
| 416 | 20241203 | 143000 | 11315427000 | 45650 | 45550 | 45650 | 45550 | 637 |
| 417 | 20241203 | 142900 | 11286383350 | 45600 | 45550 | 45600 | 45500 | 692 |
| 418 | 20241203 | 142800 | 11254863550 | 45600 | 45600 | 45600 | 45550 | 355 |
| 419 | 20241203 | 142700 | 11238680050 | 45550 | 45650 | 45650 | 45550 | 454 |
| 420 | 20241203 | 142600 | 11217976100 | 45650 | 45600 | 45700 | 45600 | 1080 |
| 421 | 20241203 | 142500 | 11168690750 | 45600 | 45550 | 45650 | 45550 | 1005 |
| 422 | 20241203 | 142400 | 11122872100 | 45600 | 45450 | 45600 | 45450 | 199 |
| 423 | 20241203 | 142300 | 11113813150 | 45450 | 45450 | 45500 | 45400 | 401 |
| 424 | 20241203 | 142200 | 11095582550 | 45450 | 45550 | 45550 | 45400 | 955 |
| 425 | 20241203 | 142100 | 11052143800 | 45550 | 45500 | 45600 | 45450 | 1456 |
| 426 | 20241203 | 142000 | 10985844500 | 45500 | 45550 | 45600 | 45450 | 834 |
| 427 | 20241203 | 141900 | 10947875850 | 45550 | 45350 | 45550 | 45350 | 3733 |
| 428 | 20241203 | 141800 | 10778254850 | 45350 | 45300 | 45350 | 45300 | 217 |
| 429 | 20241203 | 141700 | 10768417000 | 45300 | 45300 | 45350 | 45300 | 477 |
| 430 | 20241203 | 141600 | 10746802750 | 45300 | 45250 | 45300 | 45250 | 239 |
| 431 | 20241203 | 141500 | 10735977300 | 45250 | 45250 | 45300 | 45200 | 410 |
| 432 | 20241203 | 141400 | 10717424500 | 45250 | 45250 | 45300 | 45250 | 389 |
| 433 | 20241203 | 141300 | 10699820200 | 45250 | 45150 | 45250 | 45150 | 226 |
| 434 | 20241203 | 141200 | 10689606850 | 45200 | 45150 | 45200 | 45150 | 269 |
| 435 | 20241203 | 141100 | 10677451400 | 45150 | 45100 | 45150 | 45100 | 177 |
| 436 | 20241203 | 141000 | 10669460550 | 45050 | 45100 | 45150 | 45050 | 530 |
| 437 | 20241203 | 140900 | 10645573550 | 45150 | 45150 | 45250 | 45100 | 597 |
| 438 | 20241203 | 140800 | 10618603200 | 45250 | 45300 | 45300 | 45150 | 477 |
| 439 | 20241203 | 140700 | 10597029850 | 45300 | 45350 | 45350 | 45250 | 657 |
| 440 | 20241203 | 140600 | 10567276750 | 45350 | 45350 | 45450 | 45250 | 4313 |
| 441 | 20241203 | 140500 | 10371837800 | 45300 | 45400 | 45400 | 45300 | 858 |
| 442 | 20241203 | 140400 | 10332960200 | 45350 | 45250 | 45400 | 45250 | 1507 |
| 443 | 20241203 | 140300 | 10264565700 | 45250 | 45100 | 45250 | 45100 | 538 |
| 444 | 20241203 | 140200 | 10240277450 | 45100 | 45250 | 45300 | 45100 | 6384 |
| 445 | 20241203 | 140100 | 9951464550 | 45300 | 45150 | 45400 | 45150 | 4409 |
| 446 | 20241203 | 140000 | 9751986500 | 45150 | 45150 | 45150 | 45100 | 506 |
| 447 | 20241203 | 135900 | 9729148450 | 45050 | 45050 | 45100 | 45000 | 1585 |
| 448 | 20241203 | 135800 | 9657737650 | 45050 | 45000 | 45050 | 45000 | 1359 |
| 449 | 20241203 | 135700 | 9596553350 | 44850 | 44850 | 45000 | 44800 | 368 |
| 450 | 20241203 | 135600 | 9580048100 | 44800 | 44950 | 44950 | 44800 | 294 |
| 451 | 20241203 | 135500 | 9566869200 | 44850 | 44850 | 44950 | 44850 | 438 |
| 452 | 20241203 | 135400 | 9547219800 | 44850 | 45000 | 45050 | 44850 | 2654 |
| 453 | 20241203 | 135300 | 9427835250 | 44950 | 44950 | 45000 | 44950 | 333 |
| 454 | 20241203 | 135200 | 9412857550 | 44950 | 44950 | 45000 | 44950 | 633 |
| 455 | 20241203 | 135100 | 9384381250 | 44950 | 44950 | 45000 | 44950 | 439 |
| 456 | 20241203 | 135000 | 9364642900 | 44950 | 44900 | 45000 | 44850 | 802 |
| 457 | 20241203 | 134900 | 9328600850 | 44850 | 44900 | 44900 | 44800 | 165 |
| 458 | 20241203 | 134800 | 9321197800 | 44850 | 45000 | 45000 | 44850 | 1279 |
| 459 | 20241203 | 134700 | 9263747500 | 44950 | 45000 | 45000 | 44950 | 1409 |
| 460 | 20241203 | 134600 | 9200389800 | 45000 | 44950 | 45000 | 44950 | 362 |
| 461 | 20241203 | 134500 | 9184108650 | 44950 | 45000 | 45000 | 44950 | 397 |
| 462 | 20241203 | 134400 | 9166249000 | 45000 | 45000 | 45000 | 44950 | 464 |
| 463 | 20241203 | 134300 | 9145387350 | 45000 | 44950 | 45000 | 44900 | 1268 |
| 464 | 20241203 | 134200 | 9088366700 | 44900 | 44850 | 44900 | 44850 | 246 |
| 465 | 20241203 | 134100 | 9077324600 | 44900 | 44650 | 44950 | 44600 | 8987 |
| 466 | 20241203 | 134000 | 8674112000 | 44650 | 44550 | 44700 | 44500 | 1235 |
| 467 | 20241203 | 133900 | 8618979250 | 44600 | 44550 | 44650 | 44550 | 434 |
| 468 | 20241203 | 133800 | 8599630600 | 44600 | 44500 | 44650 | 44450 | 397 |
| 469 | 20241203 | 133700 | 8581948800 | 44450 | 44500 | 44500 | 44450 | 85 |
| 470 | 20241203 | 133600 | 8578167800 | 44500 | 44550 | 44600 | 44450 | 777 |
| 471 | 20241203 | 133500 | 8543601500 | 44550 | 44600 | 44600 | 44500 | 114 |
| 472 | 20241203 | 133400 | 8538522800 | 44550 | 44450 | 44600 | 44450 | 385 |
| 473 | 20241203 | 133300 | 8521378850 | 44450 | 44450 | 44500 | 44400 | 148 |
| 474 | 20241203 | 133200 | 8514801350 | 44450 | 44350 | 44450 | 44350 | 117 |
| 475 | 20241203 | 133100 | 8509607100 | 44350 | 44300 | 44350 | 44300 | 153 |
| 476 | 20241203 | 133000 | 8502824850 | 44300 | 44300 | 44350 | 44250 | 468 |
| 477 | 20241203 | 132900 | 8482098850 | 44200 | 44250 | 44300 | 44200 | 787 |
| 478 | 20241203 | 132800 | 8447297950 | 44250 | 44400 | 44400 | 44250 | 864 |
| 479 | 20241203 | 132700 | 8408993950 | 44400 | 44400 | 44450 | 44400 | 553 |
| 480 | 20241203 | 132600 | 8384435450 | 44400 | 44400 | 44450 | 44400 | 396 |
| 481 | 20241203 | 132500 | 8366841050 | 44400 | 44400 | 44450 | 44350 | 566 |
| 482 | 20241203 | 132400 | 8341710250 | 44450 | 44700 | 44750 | 44450 | 1447 |
| 483 | 20241203 | 132300 | 8277166450 | 44700 | 44700 | 44750 | 44650 | 586 |
| 484 | 20241203 | 132200 | 8250979250 | 44750 | 44700 | 44750 | 44650 | 1486 |
| 485 | 20241203 | 132100 | 8184553650 | 44650 | 44650 | 44700 | 44600 | 458 |
| 486 | 20241203 | 132000 | 8164104000 | 44650 | 44550 | 44650 | 44550 | 132 |
| 487 | 20241203 | 131900 | 8158215800 | 44550 | 44500 | 44550 | 44500 | 595 |
| 488 | 20241203 | 131800 | 8131709200 | 44550 | 44500 | 44600 | 44500 | 411 |
| 489 | 20241203 | 131700 | 8113393750 | 44500 | 44650 | 44650 | 44500 | 4158 |
| 490 | 20241203 | 131600 | 7928274700 | 44650 | 44600 | 44650 | 44600 | 209 |
| 491 | 20241203 | 131500 | 7918945050 | 44600 | 44600 | 44650 | 44550 | 887 |
| 492 | 20241203 | 131400 | 7879359800 | 44600 | 44550 | 44650 | 44550 | 310 |
| 493 | 20241203 | 131300 | 7865534500 | 44550 | 44600 | 44600 | 44550 | 347 |
| 494 | 20241203 | 131200 | 7850064650 | 44600 | 44550 | 44600 | 44500 | 173 |
| 495 | 20241203 | 131100 | 7842358250 | 44550 | 44450 | 44550 | 44450 | 218 |
| 496 | 20241203 | 131000 | 7832659300 | 44450 | 44500 | 44500 | 44450 | 511 |
| 497 | 20241203 | 130900 | 7809935400 | 44500 | 44600 | 44600 | 44500 | 489 |
| 498 | 20241203 | 130800 | 7788166550 | 44600 | 44500 | 44600 | 44500 | 472 |
| 499 | 20241203 | 130700 | 7767130600 | 44550 | 44550 | 44550 | 44500 | 312 |
| 500 | 20241203 | 130600 | 7753235800 | 44550 | 44400 | 44600 | 44350 | 1434 |
| 501 | 20241203 | 130500 | 7689454600 | 44400 | 44350 | 44400 | 44300 | 541 |
| 502 | 20241203 | 130400 | 7665461550 | 44350 | 44350 | 44400 | 44350 | 842 |
| 503 | 20241203 | 130300 | 7628116300 | 44400 | 44400 | 44400 | 44350 | 257 |
| 504 | 20241203 | 130200 | 7616709800 | 44400 | 44350 | 44400 | 44300 | 951 |
| 505 | 20241203 | 130100 | 7574529050 | 44350 | 44250 | 44350 | 44200 | 3229 |
| 506 | 20241203 | 130000 | 7431592650 | 44250 | 44250 | 44300 | 44250 | 322 |
| 507 | 20241203 | 125900 | 7417336650 | 44300 | 44250 | 44300 | 44250 | 168 |
| 508 | 20241203 | 125800 | 7409900250 | 44250 | 44250 | 44300 | 44250 | 507 |
| 509 | 20241203 | 125700 | 7387442450 | 44250 | 44300 | 44300 | 44250 | 208 |
| 510 | 20241203 | 125600 | 7378233150 | 44250 | 44250 | 44300 | 44250 | 211 |
| 511 | 20241203 | 125500 | 7368896200 | 44250 | 44200 | 44250 | 44200 | 506 |
| 512 | 20241203 | 125400 | 7346513350 | 44200 | 44200 | 44250 | 44200 | 351 |
| 513 | 20241203 | 125300 | 7330994950 | 44200 | 44250 | 44250 | 44200 | 637 |
| 514 | 20241203 | 125200 | 7302810600 | 44250 | 44300 | 44300 | 44100 | 1736 |
| 515 | 20241203 | 125100 | 7226056300 | 44250 | 44250 | 44300 | 44200 | 494 |
| 516 | 20241203 | 125000 | 7204200400 | 44250 | 44150 | 44300 | 44100 | 1848 |
| 517 | 20241203 | 124900 | 7122488550 | 44150 | 43850 | 44150 | 43850 | 1048 |
| 518 | 20241203 | 124800 | 7076339250 | 43950 | 44050 | 44050 | 43800 | 2112 |
| 519 | 20241203 | 124700 | 6983632450 | 44000 | 44100 | 44150 | 44000 | 1518 |
| 520 | 20241203 | 124600 | 6916700700 | 44150 | 44100 | 44150 | 43900 | 3055 |
| 521 | 20241203 | 124500 | 6782194400 | 44200 | 43850 | 44250 | 43850 | 10158 |
| 522 | 20241203 | 124400 | 6335157300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 523 | 20241203 | 124300 | 6335157300 | 43800 | 43800 | 43800 | 43800 | 2725 |
| 524 | 20241203 | 124200 | 6215802300 | 43800 | 43750 | 43800 | 43700 | 820 |
| 525 | 20241203 | 124100 | 6179902400 | 43750 | 43650 | 43750 | 43650 | 3450 |
| 526 | 20241203 | 124000 | 6029082100 | 43650 | 43600 | 43700 | 43600 | 302 |
| 527 | 20241203 | 123900 | 6015905650 | 43650 | 43650 | 43650 | 43600 | 150 |
| 528 | 20241203 | 123800 | 6009358700 | 43650 | 43650 | 43650 | 43550 | 158 |
| 529 | 20241203 | 123700 | 6002467850 | 43600 | 43500 | 43650 | 43500 | 1467 |
| 530 | 20241203 | 123600 | 5938491300 | 43550 | 43450 | 43550 | 43450 | 553 |
| 531 | 20241203 | 123500 | 5914447850 | 43400 | 43350 | 43450 | 43300 | 605 |
| 532 | 20241203 | 123400 | 5888204800 | 43350 | 43450 | 43450 | 43350 | 121 |
| 533 | 20241203 | 123300 | 5882952300 | 43400 | 43400 | 43450 | 43350 | 176 |
| 534 | 20241203 | 123200 | 5875310250 | 43400 | 43350 | 43400 | 43350 | 102 |
| 535 | 20241203 | 123100 | 5870885150 | 43350 | 43400 | 43450 | 43350 | 271 |
| 536 | 20241203 | 123000 | 5859131500 | 43450 | 43400 | 43450 | 43400 | 40 |
| 537 | 20241203 | 122900 | 5857395250 | 43400 | 43350 | 43450 | 43350 | 20 |
| 538 | 20241203 | 122800 | 5856527200 | 43400 | 43400 | 43450 | 43350 | 65 |
| 539 | 20241203 | 122700 | 5853705600 | 43400 | 43400 | 43450 | 43350 | 134 |
| 540 | 20241203 | 122600 | 5847890000 | 43400 | 43350 | 43450 | 43350 | 192 |
| 541 | 20241203 | 122500 | 5839555300 | 43350 | 43350 | 43450 | 43350 | 36 |
| 542 | 20241203 | 122400 | 5837993150 | 43400 | 43400 | 43400 | 43350 | 23 |
| 543 | 20241203 | 122300 | 5836995550 | 43350 | 43450 | 43450 | 43350 | 246 |
| 544 | 20241203 | 122200 | 5826324950 | 43450 | 43350 | 43450 | 43350 | 74 |
| 545 | 20241203 | 122100 | 5823113800 | 43400 | 43400 | 43450 | 43350 | 103 |
| 546 | 20241203 | 122000 | 5818644500 | 43400 | 43350 | 43400 | 43350 | 74 |
| 547 | 20241203 | 121900 | 5815433100 | 43350 | 43400 | 43400 | 43350 | 26 |
| 548 | 20241203 | 121800 | 5814305300 | 43400 | 43350 | 43400 | 43350 | 63 |
| 549 | 20241203 | 121700 | 5811573200 | 43350 | 43350 | 43400 | 43350 | 94 |
| 550 | 20241203 | 121600 | 5807497050 | 43400 | 43350 | 43400 | 43350 | 135 |
| 551 | 20241203 | 121500 | 5801639750 | 43350 | 43350 | 43400 | 43350 | 55 |
| 552 | 20241203 | 121400 | 5799254800 | 43400 | 43350 | 43450 | 43350 | 81 |
| 553 | 20241203 | 121300 | 5795739000 | 43400 | 43350 | 43450 | 43350 | 120 |
| 554 | 20241203 | 121200 | 5790531800 | 43350 | 43350 | 43450 | 43350 | 29 |
| 555 | 20241203 | 121100 | 5789273600 | 43400 | 43350 | 43400 | 43350 | 113 |
| 556 | 20241203 | 121000 | 5784372300 | 43400 | 43350 | 43400 | 43350 | 75 |
| 557 | 20241203 | 120900 | 5781119200 | 43350 | 43350 | 43400 | 43300 | 110 |
| 558 | 20241203 | 120800 | 5776352300 | 43400 | 43400 | 43400 | 43300 | 147 |
| 559 | 20241203 | 120700 | 5769978350 | 43400 | 43450 | 43450 | 43350 | 285 |
| 560 | 20241203 | 120600 | 5757614200 | 43400 | 43400 | 43450 | 43350 | 135 |
| 561 | 20241203 | 120500 | 5751754850 | 43350 | 43400 | 43400 | 43350 | 128 |
| 562 | 20241203 | 120400 | 5746200150 | 43350 | 43350 | 43400 | 43350 | 85 |
| 563 | 20241203 | 120300 | 5742511850 | 43300 | 43450 | 43450 | 43300 | 687 |
| 564 | 20241203 | 120200 | 5712710100 | 43400 | 43450 | 43500 | 43400 | 792 |
| 565 | 20241203 | 120100 | 5678313400 | 43450 | 43500 | 43550 | 43450 | 515 |
| 566 | 20241203 | 120000 | 5655913050 | 43500 | 43450 | 43550 | 43450 | 2229 |
| 567 | 20241203 | 115900 | 5558940350 | 43450 | 43400 | 43450 | 43400 | 528 |
| 568 | 20241203 | 115800 | 5536000550 | 43450 | 43450 | 43450 | 43400 | 57 |
| 569 | 20241203 | 115700 | 5533525700 | 43450 | 43450 | 43450 | 43400 | 141 |
| 570 | 20241203 | 115600 | 5527400150 | 43450 | 43400 | 43450 | 43400 | 225 |
| 571 | 20241203 | 115500 | 5517632400 | 43400 | 43300 | 43400 | 43300 | 119 |
| 572 | 20241203 | 115400 | 5512473700 | 43350 | 43300 | 43350 | 43300 | 44 |
| 573 | 20241203 | 115300 | 5510568250 | 43300 | 43350 | 43350 | 43250 | 329 |
| 574 | 20241203 | 115200 | 5496326100 | 43300 | 43350 | 43350 | 43300 | 42 |
| 575 | 20241203 | 115100 | 5494507400 | 43350 | 43350 | 43400 | 43300 | 139 |
| 576 | 20241203 | 115000 | 5488482350 | 43400 | 43350 | 43400 | 43300 | 155 |
| 577 | 20241203 | 114900 | 5481763100 | 43350 | 43350 | 43400 | 43300 | 300 |
| 578 | 20241203 | 114800 | 5468758700 | 43300 | 43350 | 43350 | 43300 | 144 |
| 579 | 20241203 | 114700 | 5462522050 | 43300 | 43300 | 43350 | 43250 | 178 |
| 580 | 20241203 | 114600 | 5454814200 | 43300 | 43300 | 43350 | 43300 | 122 |
| 581 | 20241203 | 114500 | 5449531500 | 43350 | 43300 | 43350 | 43250 | 139 |
| 582 | 20241203 | 114400 | 5443513950 | 43300 | 43250 | 43300 | 43250 | 81 |
| 583 | 20241203 | 114300 | 5440008450 | 43250 | 43200 | 43250 | 43200 | 118 |
| 584 | 20241203 | 114200 | 5434905200 | 43250 | 43200 | 43250 | 43200 | 154 |
| 585 | 20241203 | 114100 | 5428250400 | 43200 | 43150 | 43200 | 43100 | 212 |
| 586 | 20241203 | 114000 | 5419101550 | 43150 | 43100 | 43150 | 43100 | 179 |
| 587 | 20241203 | 113900 | 5411381150 | 43150 | 43100 | 43150 | 43100 | 205 |
| 588 | 20241203 | 113800 | 5402543550 | 43100 | 43100 | 43150 | 43050 | 293 |
| 589 | 20241203 | 113700 | 5389914500 | 43100 | 43050 | 43150 | 43000 | 223 |
| 590 | 20241203 | 113600 | 5380314750 | 43100 | 43000 | 43150 | 42950 | 163 |
| 591 | 20241203 | 113500 | 5373298350 | 43000 | 42950 | 43000 | 42950 | 80 |
| 592 | 20241203 | 113400 | 5369859300 | 42950 | 42900 | 42950 | 42900 | 165 |
| 593 | 20241203 | 113300 | 5362775900 | 42900 | 43000 | 43050 | 42900 | 311 |
| 594 | 20241203 | 113200 | 5349405700 | 43050 | 43000 | 43050 | 43000 | 167 |
| 595 | 20241203 | 113100 | 5342220950 | 42950 | 42850 | 43000 | 42850 | 601 |
| 596 | 20241203 | 113000 | 5316407600 | 42850 | 43000 | 43000 | 42850 | 1555 |
| 597 | 20241203 | 112900 | 5249606000 | 43050 | 43100 | 43150 | 43050 | 565 |
| 598 | 20241203 | 112800 | 5225269050 | 43100 | 43100 | 43150 | 43100 | 142 |
| 599 | 20241203 | 112700 | 5219148050 | 43100 | 43100 | 43100 | 43100 | 788 |
| 600 | 20241203 | 112600 | 5185185250 | 43100 | 43100 | 43150 | 43100 | 163 |
| 601 | 20241203 | 112500 | 5178159850 | 43100 | 43100 | 43100 | 43050 | 1250 |
| 602 | 20241203 | 112400 | 5124307700 | 43150 | 43150 | 43150 | 43100 | 23 |
| 603 | 20241203 | 112300 | 5123315900 | 43100 | 43150 | 43150 | 43100 | 23 |
| 604 | 20241203 | 112200 | 5122323900 | 43100 | 43150 | 43150 | 43100 | 285 |
| 605 | 20241203 | 112100 | 5110026250 | 43150 | 43150 | 43200 | 43100 | 256 |
| 606 | 20241203 | 112000 | 5098980800 | 43100 | 43200 | 43250 | 43100 | 477 |
| 607 | 20241203 | 111900 | 5078384000 | 43200 | 43250 | 43300 | 43200 | 183 |
| 608 | 20241203 | 111800 | 5070471100 | 43250 | 43350 | 43400 | 43250 | 385 |
| 609 | 20241203 | 111700 | 5053790950 | 43350 | 43400 | 43450 | 43300 | 380 |
| 610 | 20241203 | 111600 | 5037309450 | 43400 | 43400 | 43450 | 43400 | 667 |
| 611 | 20241203 | 111500 | 5008338900 | 43400 | 43450 | 43500 | 43350 | 521 |
| 612 | 20241203 | 111400 | 4985713850 | 43400 | 43400 | 43450 | 43400 | 296 |
| 613 | 20241203 | 111300 | 4972855750 | 43450 | 43400 | 43500 | 43400 | 1729 |
| 614 | 20241203 | 111200 | 4897746150 | 43400 | 43400 | 43400 | 43350 | 415 |
| 615 | 20241203 | 111100 | 4879736400 | 43400 | 43350 | 43400 | 43350 | 94 |
| 616 | 20241203 | 111000 | 4875658100 | 43350 | 43250 | 43400 | 43250 | 240 |
| 617 | 20241203 | 110900 | 4865250250 | 43350 | 43300 | 43350 | 43300 | 185 |
| 618 | 20241203 | 110800 | 4857233850 | 43350 | 43250 | 43350 | 43250 | 249 |
| 619 | 20241203 | 110700 | 4846451200 | 43250 | 43300 | 43350 | 43250 | 49 |
| 620 | 20241203 | 110600 | 4844328800 | 43300 | 43300 | 43350 | 43300 | 118 |
| 621 | 20241203 | 110500 | 4839216750 | 43300 | 43250 | 43350 | 43250 | 151 |
| 622 | 20241203 | 110400 | 4832682200 | 43250 | 43150 | 43250 | 43150 | 98 |
| 623 | 20241203 | 110300 | 4828447150 | 43200 | 43200 | 43250 | 43200 | 100 |
| 624 | 20241203 | 110200 | 4824124950 | 43200 | 43350 | 43350 | 43200 | 246 |
| 625 | 20241203 | 110100 | 4813474800 | 43300 | 43250 | 43350 | 43250 | 51 |
| 626 | 20241203 | 110000 | 4811265400 | 43350 | 43350 | 43350 | 43250 | 307 |
| 627 | 20241203 | 105900 | 4797968000 | 43300 | 43350 | 43350 | 43300 | 171 |
| 628 | 20241203 | 105800 | 4790556700 | 43350 | 43350 | 43400 | 43350 | 176 |
| 629 | 20241203 | 105700 | 4782922900 | 43350 | 43300 | 43400 | 43300 | 1413 |
| 630 | 20241203 | 105600 | 4721671500 | 43350 | 43300 | 43350 | 43250 | 116 |
| 631 | 20241203 | 105500 | 4716648700 | 43300 | 43300 | 43300 | 43250 | 126 |
| 632 | 20241203 | 105400 | 4711193750 | 43300 | 43150 | 43350 | 43150 | 487 |
| 633 | 20241203 | 105300 | 4690116600 | 43150 | 43150 | 43150 | 43050 | 302 |
| 634 | 20241203 | 105200 | 4677087550 | 43150 | 43100 | 43150 | 43100 | 171 |
| 635 | 20241203 | 105100 | 4669716550 | 43100 | 43050 | 43100 | 43050 | 549 |
| 636 | 20241203 | 105000 | 4646078000 | 43050 | 43100 | 43150 | 43050 | 68 |
| 637 | 20241203 | 104900 | 4643146400 | 43100 | 43200 | 43200 | 43050 | 459 |
| 638 | 20241203 | 104800 | 4623376300 | 43100 | 43200 | 43250 | 43100 | 1037 |
| 639 | 20241203 | 104700 | 4578594250 | 43200 | 43250 | 43250 | 43150 | 2225 |
| 640 | 20241203 | 104600 | 4482470050 | 43250 | 43300 | 43300 | 43250 | 75 |
| 641 | 20241203 | 104500 | 4479224800 | 43200 | 43200 | 43250 | 43200 | 299 |
| 642 | 20241203 | 104400 | 4466299650 | 43150 | 43300 | 43300 | 43150 | 637 |
| 643 | 20241203 | 104300 | 4438778500 | 43250 | 43200 | 43300 | 43200 | 160 |
| 644 | 20241203 | 104200 | 4431858000 | 43200 | 43200 | 43200 | 43150 | 330 |
| 645 | 20241203 | 104100 | 4417602900 | 43200 | 43250 | 43250 | 43200 | 106 |
| 646 | 20241203 | 104000 | 4413019000 | 43200 | 43150 | 43200 | 43150 | 266 |
| 647 | 20241203 | 103900 | 4401534700 | 43200 | 43200 | 43250 | 43150 | 115 |
| 648 | 20241203 | 103800 | 4396567650 | 43150 | 43300 | 43300 | 43150 | 218 |
| 649 | 20241203 | 103700 | 4387141100 | 43300 | 43400 | 43400 | 43300 | 604 |
| 650 | 20241203 | 103600 | 4360957850 | 43450 | 43350 | 43450 | 43350 | 4487 |
| 651 | 20241203 | 103500 | 4166210400 | 43350 | 43250 | 43400 | 43250 | 714 |
| 652 | 20241203 | 103400 | 4135269750 | 43250 | 43250 | 43250 | 43150 | 208 |
| 653 | 20241203 | 103300 | 4126281100 | 43200 | 43250 | 43250 | 43200 | 475 |
| 654 | 20241203 | 103200 | 4105757850 | 43200 | 43250 | 43250 | 43200 | 487 |
| 655 | 20241203 | 103100 | 4084715300 | 43250 | 43200 | 43250 | 43200 | 192 |
| 656 | 20241203 | 103000 | 4076412700 | 43150 | 43250 | 43250 | 43150 | 369 |
| 657 | 20241203 | 102900 | 4060474350 | 43300 | 43300 | 43350 | 43200 | 630 |
| 658 | 20241203 | 102800 | 4033208950 | 43350 | 43150 | 43350 | 43150 | 951 |
| 659 | 20241203 | 102700 | 3992059700 | 43200 | 43200 | 43250 | 43100 | 477 |
| 660 | 20241203 | 102600 | 3971465400 | 43200 | 43250 | 43250 | 43200 | 1479 |
| 661 | 20241203 | 102500 | 3907519700 | 43250 | 43150 | 43250 | 43050 | 833 |
| 662 | 20241203 | 102400 | 3871568200 | 43150 | 43000 | 43150 | 42850 | 1538 |
| 663 | 20241203 | 102300 | 3805532050 | 43000 | 43000 | 43050 | 43000 | 262 |
| 664 | 20241203 | 102200 | 3794262150 | 43050 | 43100 | 43150 | 43050 | 96 |
| 665 | 20241203 | 102100 | 3790123800 | 43050 | 43100 | 43150 | 43050 | 235 |
| 666 | 20241203 | 102000 | 3780002550 | 43100 | 43200 | 43200 | 43100 | 354 |
| 667 | 20241203 | 101900 | 3764732300 | 43250 | 43250 | 43250 | 43200 | 272 |
| 668 | 20241203 | 101800 | 3752969400 | 43200 | 43250 | 43250 | 43200 | 136 |
| 669 | 20241203 | 101700 | 3747089800 | 43250 | 43200 | 43250 | 43150 | 160 |
| 670 | 20241203 | 101600 | 3740176900 | 43150 | 43150 | 43200 | 43150 | 262 |
| 671 | 20241203 | 101500 | 3728864700 | 43150 | 43100 | 43200 | 43100 | 48 |
| 672 | 20241203 | 101400 | 3726791850 | 43100 | 43350 | 43350 | 43100 | 506 |
| 673 | 20241203 | 101300 | 3704919050 | 43300 | 43250 | 43350 | 43250 | 2057 |
| 674 | 20241203 | 101200 | 3615811800 | 43200 | 43100 | 43250 | 43100 | 1121 |
| 675 | 20241203 | 101100 | 3567413050 | 43150 | 43100 | 43200 | 43100 | 1088 |
| 676 | 20241203 | 101000 | 3520513400 | 43100 | 43050 | 43200 | 43050 | 1586 |
| 677 | 20241203 | 100900 | 3452146000 | 43100 | 43200 | 43200 | 43100 | 1117 |
| 678 | 20241203 | 100800 | 3403954100 | 43150 | 43200 | 43250 | 43150 | 97 |
| 679 | 20241203 | 100700 | 3399763000 | 43250 | 43150 | 43250 | 43150 | 823 |
| 680 | 20241203 | 100600 | 3364180500 | 43200 | 43150 | 43200 | 43150 | 116 |
| 681 | 20241203 | 100500 | 3359170150 | 43200 | 43050 | 43200 | 43050 | 399 |
| 682 | 20241203 | 100400 | 3341983050 | 43100 | 43200 | 43250 | 43050 | 1254 |
| 683 | 20241203 | 100300 | 3287883700 | 43250 | 43150 | 43250 | 43150 | 765 |
| 684 | 20241203 | 100200 | 3254824050 | 43100 | 43150 | 43200 | 43100 | 485 |
| 685 | 20241203 | 100100 | 3233898300 | 43150 | 43100 | 43200 | 43100 | 780 |
| 686 | 20241203 | 100000 | 3200215150 | 43100 | 43250 | 43300 | 43100 | 438 |
| 687 | 20241203 | 095900 | 3181293500 | 43250 | 43000 | 43300 | 43000 | 2923 |
| 688 | 20241203 | 095800 | 3055143850 | 43000 | 42750 | 43050 | 42750 | 1266 |
| 689 | 20241203 | 095700 | 3000741450 | 42850 | 42900 | 42900 | 42750 | 186 |
| 690 | 20241203 | 095600 | 2992775850 | 42800 | 42850 | 42900 | 42750 | 338 |
| 691 | 20241203 | 095500 | 2978298300 | 42900 | 42800 | 42900 | 42700 | 319 |
| 692 | 20241203 | 095400 | 2964641250 | 42800 | 42800 | 42800 | 42700 | 1160 |
| 693 | 20241203 | 095300 | 2915050150 | 42800 | 42800 | 42850 | 42750 | 160 |
| 694 | 20241203 | 095200 | 2908202200 | 42800 | 42850 | 42850 | 42800 | 198 |
| 695 | 20241203 | 095100 | 2899726700 | 42850 | 42800 | 42900 | 42800 | 233 |
| 696 | 20241203 | 095000 | 2889745300 | 42850 | 42950 | 43000 | 42850 | 2405 |
| 697 | 20241203 | 094900 | 2786547750 | 42950 | 43000 | 43050 | 42950 | 191 |
| 698 | 20241203 | 094800 | 2778339000 | 42950 | 42900 | 43050 | 42900 | 717 |
| 699 | 20241203 | 094700 | 2747531100 | 42850 | 43100 | 43100 | 42850 | 1257 |
| 700 | 20241203 | 094600 | 2693497700 | 43050 | 42850 | 43050 | 42750 | 1312 |
| 701 | 20241203 | 094500 | 2637148550 | 42900 | 42950 | 42950 | 42850 | 199 |
| 702 | 20241203 | 094400 | 2628613100 | 42950 | 42850 | 42950 | 42850 | 614 |
| 703 | 20241203 | 094300 | 2602281150 | 42800 | 42700 | 42850 | 42650 | 581 |
| 704 | 20241203 | 094200 | 2577437350 | 42700 | 42750 | 42750 | 42700 | 246 |
| 705 | 20241203 | 094100 | 2566929750 | 42750 | 42750 | 42800 | 42700 | 324 |
| 706 | 20241203 | 094000 | 2553081850 | 42750 | 42650 | 42750 | 42600 | 252 |
| 707 | 20241203 | 093900 | 2542322150 | 42650 | 42650 | 42700 | 42600 | 145 |
| 708 | 20241203 | 093800 | 2536134900 | 42650 | 42600 | 42800 | 42600 | 1067 |
| 709 | 20241203 | 093700 | 2490623200 | 42600 | 42750 | 42750 | 42600 | 890 |
| 710 | 20241203 | 093600 | 2452640400 | 42800 | 42700 | 42800 | 42650 | 220 |
| 711 | 20241203 | 093500 | 2443246550 | 42600 | 42800 | 42800 | 42600 | 508 |
| 712 | 20241203 | 093400 | 2421583000 | 42750 | 42950 | 43000 | 42750 | 994 |
| 713 | 20241203 | 093300 | 2378999700 | 43000 | 42700 | 43100 | 42700 | 6081 |
| 714 | 20241203 | 093200 | 2117978650 | 42750 | 42650 | 42750 | 42650 | 350 |
| 715 | 20241203 | 093100 | 2103036400 | 42700 | 42450 | 42700 | 42450 | 1034 |
| 716 | 20241203 | 093000 | 2059002750 | 42450 | 42500 | 42600 | 42450 | 310 |
| 717 | 20241203 | 092900 | 2045834650 | 42600 | 42550 | 42600 | 42400 | 1806 |
| 718 | 20241203 | 092800 | 1969125650 | 42500 | 42650 | 42700 | 42500 | 1045 |
| 719 | 20241203 | 092700 | 1924591300 | 42700 | 42600 | 42700 | 42600 | 218 |
| 720 | 20241203 | 092600 | 1915285000 | 42600 | 42550 | 42800 | 42550 | 1936 |
| 721 | 20241203 | 092500 | 1832651700 | 42550 | 42500 | 42550 | 42450 | 825 |
| 722 | 20241203 | 092400 | 1797608800 | 42500 | 42500 | 42600 | 42450 | 659 |
| 723 | 20241203 | 092300 | 1769593400 | 42500 | 42600 | 42650 | 42450 | 1781 |
| 724 | 20241203 | 092200 | 1693842850 | 42600 | 42600 | 42650 | 42500 | 1543 |
| 725 | 20241203 | 092100 | 1628168300 | 42550 | 42450 | 42650 | 42400 | 2817 |
| 726 | 20241203 | 092000 | 1508426100 | 42400 | 42450 | 42500 | 42200 | 1571 |
| 727 | 20241203 | 091900 | 1441864800 | 42400 | 42300 | 42500 | 42250 | 2978 |
| 728 | 20241203 | 091800 | 1315642050 | 42350 | 42200 | 42350 | 42150 | 2922 |
| 729 | 20241203 | 091700 | 1192197150 | 42250 | 42200 | 42300 | 42150 | 1131 |
| 730 | 20241203 | 091600 | 1144475700 | 42150 | 42050 | 42200 | 42000 | 1818 |
| 731 | 20241203 | 091500 | 1067888550 | 42000 | 41900 | 42100 | 41850 | 3846 |
| 732 | 20241203 | 091400 | 906530050 | 41900 | 41900 | 41900 | 41750 | 2409 |
| 733 | 20241203 | 091300 | 805737800 | 41900 | 41600 | 41900 | 41600 | 1507 |
| 734 | 20241203 | 091200 | 742777350 | 41600 | 41600 | 41650 | 41550 | 492 |
| 735 | 20241203 | 091100 | 722303550 | 41700 | 41600 | 41750 | 41500 | 1792 |
| 736 | 20241203 | 091000 | 647712700 | 41600 | 41300 | 41800 | 41250 | 1905 |
| 737 | 20241203 | 090900 | 568684400 | 41300 | 41150 | 41350 | 41150 | 934 |
| 738 | 20241203 | 090800 | 530171700 | 41150 | 41100 | 41150 | 41100 | 1042 |
| 739 | 20241203 | 090700 | 487307400 | 41100 | 41150 | 41150 | 41000 | 1728 |
| 740 | 20241203 | 090600 | 416340800 | 41100 | 41050 | 41200 | 40950 | 2070 |
| 741 | 20241203 | 090500 | 331222550 | 41050 | 40850 | 41150 | 40850 | 1788 |
| 742 | 20241203 | 090400 | 257892600 | 41000 | 40500 | 41000 | 40500 | 2336 |
| 743 | 20241203 | 090300 | 162715100 | 40500 | 40550 | 40600 | 40450 | 984 |
| 744 | 20241203 | 090200 | 122833600 | 40500 | 40550 | 40550 | 40300 | 1007 |
| 745 | 20241203 | 090100 | 82110100 | 40550 | 40300 | 40550 | 40100 | 1476 |
| 746 | 20241203 | 090000 | 22439450 | 40350 | 39850 | 40350 | 39750 | 561 |