36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 201400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 3 | 20241209 | 201300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20241209 | 201200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20241209 | 201100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20241209 | 201000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20241209 | 200900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20241209 | 200800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20241209 | 200700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20241209 | 200600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20241209 | 200500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20241209 | 200400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20241209 | 200300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20241209 | 200200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20241209 | 200100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20241209 | 200000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20241209 | 195900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20241209 | 195800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20241209 | 195700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20241209 | 195600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20241209 | 195500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20241209 | 195400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20241209 | 195300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20241209 | 195200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20241209 | 195100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20241209 | 195000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20241209 | 194900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20241209 | 194800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20241209 | 194700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20241209 | 194600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20241209 | 194500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20241209 | 194400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 33 | 20241209 | 194300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20241209 | 194200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20241209 | 194100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20241209 | 194000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20241209 | 193900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20241209 | 193800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20241209 | 193700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20241209 | 193600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20241209 | 193500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20241209 | 193400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20241209 | 193300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20241209 | 193200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20241209 | 193100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20241209 | 193000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20241209 | 192900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20241209 | 192800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20241209 | 192700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20241209 | 192600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20241209 | 192500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20241209 | 192400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20241209 | 192300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20241209 | 192200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20241209 | 192100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20241209 | 192000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20241209 | 191900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20241209 | 191800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20241209 | 191700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20241209 | 191600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20241209 | 191500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20241209 | 191400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 63 | 20241209 | 191300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20241209 | 191200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20241209 | 191100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20241209 | 191000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20241209 | 190900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20241209 | 190800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20241209 | 190700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20241209 | 190600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20241209 | 190500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20241209 | 190400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20241209 | 190300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20241209 | 190200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20241209 | 190100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20241209 | 190000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20241209 | 185900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20241209 | 185800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20241209 | 185700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20241209 | 185600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20241209 | 185500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20241209 | 185400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20241209 | 185300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20241209 | 185200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20241209 | 185100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20241209 | 185000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20241209 | 184900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20241209 | 184800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20241209 | 184700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20241209 | 184600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20241209 | 184500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20241209 | 184400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 93 | 20241209 | 184300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20241209 | 184200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20241209 | 184100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20241209 | 184000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20241209 | 183900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20241209 | 183800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20241209 | 183700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20241209 | 183600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20241209 | 183500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20241209 | 183400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20241209 | 183300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20241209 | 183200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20241209 | 183100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20241209 | 183000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20241209 | 182900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20241209 | 182800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20241209 | 182700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20241209 | 182600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20241209 | 182500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20241209 | 182400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20241209 | 182300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20241209 | 182200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20241209 | 182100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20241209 | 182000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20241209 | 181900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20241209 | 181800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20241209 | 181700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20241209 | 181600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20241209 | 181500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20241209 | 181400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 123 | 20241209 | 181300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20241209 | 181200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20241209 | 181100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20241209 | 181000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20241209 | 180900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20241209 | 180800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20241209 | 180700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20241209 | 180600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20241209 | 180500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20241209 | 180400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20241209 | 180300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20241209 | 180200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20241209 | 180100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20241209 | 180000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20241209 | 175900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20241209 | 175800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20241209 | 175700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20241209 | 175600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20241209 | 175500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20241209 | 175400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20241209 | 175300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20241209 | 175200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20241209 | 175100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20241209 | 175000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20241209 | 174900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20241209 | 174800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20241209 | 174700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20241209 | 174600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20241209 | 174500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20241209 | 174400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 153 | 20241209 | 174300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20241209 | 174200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20241209 | 174100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20241209 | 174000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20241209 | 173900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20241209 | 173800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20241209 | 173700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20241209 | 173600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20241209 | 173500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20241209 | 173400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20241209 | 173300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20241209 | 173200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20241209 | 173100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20241209 | 173000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20241209 | 172900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20241209 | 172800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20241209 | 172700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20241209 | 172600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20241209 | 172500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20241209 | 172400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20241209 | 172300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20241209 | 172200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20241209 | 172100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20241209 | 172000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20241209 | 171900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20241209 | 171800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20241209 | 171700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20241209 | 171600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20241209 | 171500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20241209 | 171400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 183 | 20241209 | 171300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20241209 | 171200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20241209 | 171100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20241209 | 171000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20241209 | 170900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20241209 | 170800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20241209 | 170700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20241209 | 170600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20241209 | 170500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20241209 | 170400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20241209 | 170300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20241209 | 170200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20241209 | 170100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20241209 | 170000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20241209 | 165900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20241209 | 165800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20241209 | 165700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20241209 | 165600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20241209 | 165500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20241209 | 165400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20241209 | 165300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20241209 | 165200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20241209 | 165100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20241209 | 165000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20241209 | 164900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20241209 | 164800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20241209 | 164700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20241209 | 164600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20241209 | 164500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20241209 | 164400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 213 | 20241209 | 164300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20241209 | 164200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20241209 | 164100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20241209 | 164000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20241209 | 163900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20241209 | 163800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20241209 | 163700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20241209 | 163600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20241209 | 163500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20241209 | 163400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20241209 | 163300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20241209 | 163200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20241209 | 163100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20241209 | 163000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20241209 | 162900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20241209 | 162800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20241209 | 162700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20241209 | 162600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20241209 | 162500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20241209 | 162400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20241209 | 162300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20241209 | 162200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20241209 | 162100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20241209 | 162000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20241209 | 161900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20241209 | 161800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20241209 | 161700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20241209 | 161600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20241209 | 161500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20241209 | 161400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 243 | 20241209 | 161300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20241209 | 161200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20241209 | 161100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20241209 | 161000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20241209 | 160900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20241209 | 160800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20241209 | 160700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20241209 | 160600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20241209 | 160500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20241209 | 160400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20241209 | 160300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20241209 | 160200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20241209 | 160100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20241209 | 160000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20241209 | 155900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20241209 | 155800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20241209 | 155700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20241209 | 155600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20241209 | 155500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20241209 | 155400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20241209 | 155300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20241209 | 155200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20241209 | 155100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20241209 | 155000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20241209 | 154900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20241209 | 154800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20241209 | 154700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20241209 | 154600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20241209 | 154500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20241209 | 154400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 273 | 20241209 | 154300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20241209 | 154200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20241209 | 154100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20241209 | 154000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20241209 | 153900 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20241209 | 153800 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 279 | 20241209 | 153700 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 280 | 20241209 | 153600 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 281 | 20241209 | 153500 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 282 | 20241209 | 153400 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 283 | 20241209 | 153300 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 284 | 20241209 | 153200 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 285 | 20241209 | 153100 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 0 |
| 286 | 20241209 | 153000 | 12178960050 | 46150 | 46150 | 46150 | 46150 | 11308 |
| 287 | 20241209 | 152900 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 288 | 20241209 | 152800 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 289 | 20241209 | 152700 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 290 | 20241209 | 152600 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 291 | 20241209 | 152500 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 292 | 20241209 | 152400 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 293 | 20241209 | 152300 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 294 | 20241209 | 152200 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 295 | 20241209 | 152100 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 296 | 20241209 | 152000 | 11657095850 | 46200 | 46200 | 46200 | 46200 | 0 |
| 297 | 20241209 | 151900 | 11657095850 | 46200 | 46250 | 46250 | 46150 | 2484 |
| 298 | 20241209 | 151800 | 11542294150 | 46200 | 46250 | 46300 | 46200 | 1924 |
| 299 | 20241209 | 151700 | 11453369750 | 46250 | 46250 | 46300 | 46200 | 407 |
| 300 | 20241209 | 151600 | 11434543300 | 46300 | 46250 | 46300 | 46250 | 1041 |
| 301 | 20241209 | 151500 | 11386370750 | 46300 | 46350 | 46350 | 46250 | 1890 |
| 302 | 20241209 | 151400 | 11298855450 | 46300 | 46300 | 46350 | 46300 | 173 |
| 303 | 20241209 | 151300 | 11290844900 | 46350 | 46350 | 46350 | 46300 | 266 |
| 304 | 20241209 | 151200 | 11278520050 | 46300 | 46400 | 46400 | 46300 | 760 |
| 305 | 20241209 | 151100 | 11243291300 | 46350 | 46350 | 46400 | 46350 | 661 |
| 306 | 20241209 | 151000 | 11212648400 | 46350 | 46450 | 46450 | 46350 | 712 |
| 307 | 20241209 | 150900 | 11179629600 | 46400 | 46400 | 46450 | 46400 | 269 |
| 308 | 20241209 | 150800 | 11167147900 | 46400 | 46400 | 46450 | 46400 | 715 |
| 309 | 20241209 | 150700 | 11133971850 | 46400 | 46400 | 46450 | 46400 | 193 |
| 310 | 20241209 | 150600 | 11125015450 | 46400 | 46450 | 46450 | 46400 | 1696 |
| 311 | 20241209 | 150500 | 11046262450 | 46500 | 46450 | 46500 | 46450 | 71 |
| 312 | 20241209 | 150400 | 11042964350 | 46450 | 46500 | 46500 | 46450 | 370 |
| 313 | 20241209 | 150300 | 11025777500 | 46450 | 46450 | 46500 | 46450 | 790 |
| 314 | 20241209 | 150200 | 10989081900 | 46400 | 46450 | 46500 | 46400 | 535 |
| 315 | 20241209 | 150100 | 10964240850 | 46400 | 46450 | 46500 | 46400 | 978 |
| 316 | 20241209 | 150000 | 10918812600 | 46450 | 46400 | 46500 | 46400 | 1061 |
| 317 | 20241209 | 145900 | 10869528300 | 46450 | 46450 | 46450 | 46400 | 1398 |
| 318 | 20241209 | 145800 | 10804591750 | 46450 | 46450 | 46450 | 46400 | 477 |
| 319 | 20241209 | 145700 | 10782435700 | 46450 | 46500 | 46500 | 46400 | 140 |
| 320 | 20241209 | 145600 | 10775932750 | 46450 | 46450 | 46500 | 46400 | 296 |
| 321 | 20241209 | 145500 | 10762184600 | 46450 | 46400 | 46500 | 46350 | 1274 |
| 322 | 20241209 | 145400 | 10703029100 | 46400 | 46400 | 46450 | 46350 | 1145 |
| 323 | 20241209 | 145300 | 10649901100 | 46400 | 46400 | 46450 | 46400 | 344 |
| 324 | 20241209 | 145200 | 10633938900 | 46450 | 46400 | 46450 | 46400 | 343 |
| 325 | 20241209 | 145100 | 10618019650 | 46400 | 46400 | 46450 | 46400 | 250 |
| 326 | 20241209 | 145000 | 10606418150 | 46400 | 46300 | 46450 | 46300 | 916 |
| 327 | 20241209 | 144900 | 10563907250 | 46350 | 46300 | 46350 | 46300 | 729 |
| 328 | 20241209 | 144800 | 10530153950 | 46300 | 46400 | 46400 | 46300 | 590 |
| 329 | 20241209 | 144700 | 10502804350 | 46450 | 46400 | 46450 | 46400 | 449 |
| 330 | 20241209 | 144600 | 10481969700 | 46400 | 46350 | 46450 | 46300 | 227 |
| 331 | 20241209 | 144500 | 10471450250 | 46350 | 46350 | 46400 | 46300 | 1227 |
| 332 | 20241209 | 144400 | 10414552950 | 46350 | 46500 | 46500 | 46350 | 3465 |
| 333 | 20241209 | 144300 | 10253753800 | 46500 | 46450 | 46550 | 46450 | 239 |
| 334 | 20241209 | 144200 | 10242640700 | 46450 | 46550 | 46550 | 46450 | 740 |
| 335 | 20241209 | 144100 | 10208231150 | 46500 | 46500 | 46550 | 46500 | 75 |
| 336 | 20241209 | 144000 | 10204741000 | 46500 | 46500 | 46550 | 46500 | 979 |
| 337 | 20241209 | 143900 | 10159205500 | 46500 | 46500 | 46550 | 46450 | 754 |
| 338 | 20241209 | 143800 | 10124144550 | 46500 | 46450 | 46500 | 46450 | 62 |
| 339 | 20241209 | 143700 | 10121264500 | 46450 | 46450 | 46500 | 46450 | 434 |
| 340 | 20241209 | 143600 | 10101094600 | 46450 | 46450 | 46450 | 46450 | 135 |
| 341 | 20241209 | 143500 | 10094823850 | 46500 | 46450 | 46500 | 46450 | 120 |
| 342 | 20241209 | 143400 | 10089248950 | 46450 | 46450 | 46500 | 46450 | 295 |
| 343 | 20241209 | 143300 | 10075543800 | 46450 | 46500 | 46500 | 46450 | 410 |
| 344 | 20241209 | 143200 | 10056495700 | 46450 | 46450 | 46500 | 46400 | 152 |
| 345 | 20241209 | 143100 | 10049437000 | 46450 | 46400 | 46450 | 46350 | 2621 |
| 346 | 20241209 | 143000 | 9927825250 | 46400 | 46400 | 46450 | 46400 | 282 |
| 347 | 20241209 | 142900 | 9914729900 | 46400 | 46400 | 46450 | 46400 | 130 |
| 348 | 20241209 | 142800 | 9908694650 | 46450 | 46450 | 46550 | 46400 | 801 |
| 349 | 20241209 | 142700 | 9871503850 | 46450 | 46500 | 46550 | 46450 | 919 |
| 350 | 20241209 | 142600 | 9828798950 | 46500 | 46550 | 46550 | 46500 | 865 |
| 351 | 20241209 | 142500 | 9788539250 | 46600 | 46600 | 46600 | 46550 | 48 |
| 352 | 20241209 | 142400 | 9786304250 | 46600 | 46550 | 46600 | 46550 | 202 |
| 353 | 20241209 | 142300 | 9776891700 | 46550 | 46600 | 46600 | 46550 | 330 |
| 354 | 20241209 | 142200 | 9761514000 | 46600 | 46650 | 46650 | 46600 | 354 |
| 355 | 20241209 | 142100 | 9745017150 | 46650 | 46600 | 46650 | 46600 | 160 |
| 356 | 20241209 | 142000 | 9737560650 | 46600 | 46650 | 46650 | 46600 | 47 |
| 357 | 20241209 | 141900 | 9735369750 | 46600 | 46600 | 46650 | 46600 | 103 |
| 358 | 20241209 | 141800 | 9730569500 | 46650 | 46600 | 46650 | 46600 | 37 |
| 359 | 20241209 | 141700 | 9728844750 | 46600 | 46450 | 46600 | 46450 | 2096 |
| 360 | 20241209 | 141600 | 9631345750 | 46450 | 46500 | 46500 | 46450 | 438 |
| 361 | 20241209 | 141500 | 9610999800 | 46500 | 46550 | 46600 | 46500 | 2531 |
| 362 | 20241209 | 141400 | 9493261350 | 46550 | 46550 | 46600 | 46550 | 1608 |
| 363 | 20241209 | 141300 | 9418408250 | 46550 | 46650 | 46650 | 46550 | 2153 |
| 364 | 20241209 | 141200 | 9318078750 | 46650 | 46650 | 46650 | 46600 | 191 |
| 365 | 20241209 | 141100 | 9309174750 | 46650 | 46650 | 46650 | 46600 | 364 |
| 366 | 20241209 | 141000 | 9292203800 | 46650 | 46700 | 46700 | 46650 | 644 |
| 367 | 20241209 | 140900 | 9262160800 | 46700 | 46700 | 46700 | 46650 | 1671 |
| 368 | 20241209 | 140800 | 9184194150 | 46700 | 46700 | 46750 | 46700 | 316 |
| 369 | 20241209 | 140700 | 9169436400 | 46700 | 46700 | 46750 | 46700 | 281 |
| 370 | 20241209 | 140600 | 9156308550 | 46700 | 46750 | 46750 | 46700 | 137 |
| 371 | 20241209 | 140500 | 9149906400 | 46700 | 46700 | 46750 | 46700 | 327 |
| 372 | 20241209 | 140400 | 9134635050 | 46700 | 46700 | 46750 | 46700 | 135 |
| 373 | 20241209 | 140300 | 9128330200 | 46700 | 46700 | 46750 | 46700 | 59 |
| 374 | 20241209 | 140200 | 9125574000 | 46750 | 46750 | 46750 | 46700 | 66 |
| 375 | 20241209 | 140100 | 9122489600 | 46750 | 46750 | 46800 | 46750 | 271 |
| 376 | 20241209 | 140000 | 9109819850 | 46750 | 46850 | 46850 | 46750 | 328 |
| 377 | 20241209 | 135900 | 9094468900 | 46850 | 46850 | 46850 | 46800 | 112 |
| 378 | 20241209 | 135800 | 9089227000 | 46800 | 46800 | 46850 | 46800 | 15 |
| 379 | 20241209 | 135700 | 9088524700 | 46800 | 46800 | 46850 | 46800 | 17 |
| 380 | 20241209 | 135600 | 9087728950 | 46800 | 46850 | 46850 | 46800 | 9 |
| 381 | 20241209 | 135500 | 9087307550 | 46850 | 46800 | 46850 | 46800 | 180 |
| 382 | 20241209 | 135400 | 9078877950 | 46800 | 46850 | 46850 | 46800 | 751 |
| 383 | 20241209 | 135300 | 9043693950 | 46850 | 46700 | 46850 | 46700 | 1691 |
| 384 | 20241209 | 135200 | 8964554900 | 46750 | 46700 | 46750 | 46700 | 449 |
| 385 | 20241209 | 135100 | 8943576050 | 46700 | 46700 | 46750 | 46700 | 217 |
| 386 | 20241209 | 135000 | 8933442050 | 46700 | 46750 | 46750 | 46700 | 62 |
| 387 | 20241209 | 134900 | 8930546550 | 46750 | 46700 | 46750 | 46700 | 212 |
| 388 | 20241209 | 134800 | 8920643100 | 46700 | 46700 | 46700 | 46650 | 266 |
| 389 | 20241209 | 134700 | 8908221150 | 46650 | 46650 | 46700 | 46600 | 415 |
| 390 | 20241209 | 134600 | 8888868700 | 46600 | 46650 | 46650 | 46600 | 109 |
| 391 | 20241209 | 134500 | 8883788450 | 46650 | 46600 | 46650 | 46600 | 62 |
| 392 | 20241209 | 134400 | 8880898850 | 46600 | 46700 | 46700 | 46600 | 631 |
| 393 | 20241209 | 134300 | 8851471450 | 46700 | 46750 | 46750 | 46700 | 196 |
| 394 | 20241209 | 134200 | 8842317700 | 46700 | 46700 | 46750 | 46700 | 210 |
| 395 | 20241209 | 134100 | 8832510200 | 46700 | 46700 | 46700 | 46700 | 52 |
| 396 | 20241209 | 134000 | 8830081800 | 46700 | 46650 | 46750 | 46650 | 235 |
| 397 | 20241209 | 133900 | 8819116900 | 46650 | 46700 | 46700 | 46650 | 913 |
| 398 | 20241209 | 133800 | 8776523000 | 46650 | 46700 | 46700 | 46650 | 200 |
| 399 | 20241209 | 133700 | 8767183550 | 46650 | 46750 | 46750 | 46650 | 210 |
| 400 | 20241209 | 133600 | 8757378600 | 46700 | 46700 | 46750 | 46650 | 349 |
| 401 | 20241209 | 133500 | 8741082750 | 46700 | 46700 | 46750 | 46700 | 64 |
| 402 | 20241209 | 133400 | 8738093900 | 46700 | 46700 | 46700 | 46650 | 73 |
| 403 | 20241209 | 133300 | 8734685750 | 46650 | 46700 | 46750 | 46600 | 2622 |
| 404 | 20241209 | 133200 | 8612280900 | 46700 | 46750 | 46750 | 46700 | 59 |
| 405 | 20241209 | 133100 | 8609525050 | 46700 | 46750 | 46750 | 46700 | 496 |
| 406 | 20241209 | 133000 | 8586361650 | 46800 | 46700 | 46800 | 46700 | 61 |
| 407 | 20241209 | 132900 | 8583511900 | 46700 | 46850 | 46850 | 46700 | 1025 |
| 408 | 20241209 | 132800 | 8535599450 | 46850 | 46800 | 46850 | 46800 | 317 |
| 409 | 20241209 | 132700 | 8520763000 | 46850 | 46800 | 46850 | 46750 | 1028 |
| 410 | 20241209 | 132600 | 8472666600 | 46800 | 46800 | 46850 | 46800 | 798 |
| 411 | 20241209 | 132500 | 8435319750 | 46800 | 46800 | 46850 | 46800 | 1118 |
| 412 | 20241209 | 132400 | 8382997300 | 46850 | 46900 | 46900 | 46800 | 461 |
| 413 | 20241209 | 132300 | 8361397700 | 46850 | 46850 | 46900 | 46850 | 175 |
| 414 | 20241209 | 132200 | 8353198900 | 46850 | 46900 | 46950 | 46850 | 68 |
| 415 | 20241209 | 132100 | 8350011100 | 46900 | 46950 | 46950 | 46850 | 442 |
| 416 | 20241209 | 132000 | 8329276600 | 46950 | 46900 | 46950 | 46900 | 138 |
| 417 | 20241209 | 131900 | 8322803800 | 46950 | 46900 | 46950 | 46900 | 74 |
| 418 | 20241209 | 131800 | 8319333000 | 46900 | 46900 | 46950 | 46850 | 73 |
| 419 | 20241209 | 131700 | 8315910950 | 46850 | 46900 | 47000 | 46800 | 76 |
| 420 | 20241209 | 131600 | 8312350000 | 46850 | 47000 | 47000 | 46800 | 579 |
| 421 | 20241209 | 131500 | 8285225900 | 46900 | 46950 | 46950 | 46850 | 383 |
| 422 | 20241209 | 131400 | 8267262650 | 46950 | 47000 | 47000 | 46900 | 197 |
| 423 | 20241209 | 131300 | 8258013500 | 47000 | 47000 | 47000 | 46950 | 65 |
| 424 | 20241209 | 131200 | 8254961500 | 47000 | 46900 | 47000 | 46900 | 530 |
| 425 | 20241209 | 131100 | 8230080200 | 46900 | 46850 | 46950 | 46850 | 640 |
| 426 | 20241209 | 131000 | 8200094300 | 46800 | 46900 | 46950 | 46800 | 326 |
| 427 | 20241209 | 130900 | 8184822550 | 46900 | 46900 | 46900 | 46850 | 70 |
| 428 | 20241209 | 130800 | 8181539800 | 46900 | 46900 | 46900 | 46850 | 101 |
| 429 | 20241209 | 130700 | 8176803500 | 46850 | 46900 | 46900 | 46850 | 555 |
| 430 | 20241209 | 130600 | 8150795800 | 46900 | 46850 | 46950 | 46850 | 312 |
| 431 | 20241209 | 130500 | 8136170300 | 46850 | 46850 | 46900 | 46850 | 443 |
| 432 | 20241209 | 130400 | 8115415700 | 46850 | 46900 | 46900 | 46850 | 645 |
| 433 | 20241209 | 130300 | 8085176000 | 46950 | 46950 | 47000 | 46900 | 313 |
| 434 | 20241209 | 130200 | 8070483750 | 46950 | 46950 | 47000 | 46950 | 91 |
| 435 | 20241209 | 130100 | 8066211250 | 46950 | 47000 | 47000 | 46950 | 123 |
| 436 | 20241209 | 130000 | 8060436300 | 47000 | 46950 | 47050 | 46950 | 46 |
| 437 | 20241209 | 125900 | 8058274650 | 47000 | 47050 | 47050 | 46950 | 32 |
| 438 | 20241209 | 125800 | 8056769650 | 46950 | 47000 | 47000 | 46950 | 82 |
| 439 | 20241209 | 125700 | 8052916800 | 47000 | 47050 | 47050 | 47000 | 100 |
| 440 | 20241209 | 125600 | 8048213850 | 47050 | 47050 | 47050 | 46950 | 185 |
| 441 | 20241209 | 125500 | 8039519850 | 47000 | 47000 | 47050 | 47000 | 204 |
| 442 | 20241209 | 125400 | 8029931050 | 47000 | 47000 | 47050 | 47000 | 148 |
| 443 | 20241209 | 125300 | 8022974150 | 47000 | 47000 | 47050 | 47000 | 631 |
| 444 | 20241209 | 125200 | 7993317100 | 47000 | 47000 | 47000 | 47000 | 42 |
| 445 | 20241209 | 125100 | 7991343100 | 47000 | 47000 | 47050 | 47000 | 65 |
| 446 | 20241209 | 125000 | 7988286700 | 47050 | 47050 | 47050 | 47000 | 131 |
| 447 | 20241209 | 124900 | 7982129300 | 47000 | 47000 | 47050 | 47000 | 38 |
| 448 | 20241209 | 124800 | 7980342850 | 47000 | 47050 | 47100 | 47000 | 605 |
| 449 | 20241209 | 124700 | 7951879150 | 47100 | 47200 | 47200 | 47100 | 357 |
| 450 | 20241209 | 124600 | 7935063950 | 47200 | 47150 | 47200 | 47150 | 212 |
| 451 | 20241209 | 124500 | 7925068100 | 47200 | 47150 | 47200 | 47150 | 120 |
| 452 | 20241209 | 124400 | 7919408600 | 47200 | 47200 | 47200 | 47200 | 9 |
| 453 | 20241209 | 124300 | 7918983800 | 47200 | 47150 | 47200 | 47150 | 167 |
| 454 | 20241209 | 124200 | 7911101450 | 47100 | 47200 | 47200 | 47100 | 117 |
| 455 | 20241209 | 124100 | 7905581550 | 47150 | 47150 | 47150 | 47150 | 165 |
| 456 | 20241209 | 124000 | 7897801800 | 47150 | 47000 | 47250 | 47000 | 453 |
| 457 | 20241209 | 123900 | 7876487050 | 47050 | 47000 | 47050 | 47000 | 69 |
| 458 | 20241209 | 123800 | 7873242600 | 47000 | 47000 | 47050 | 47000 | 91 |
| 459 | 20241209 | 123700 | 7868965550 | 47000 | 47000 | 47050 | 47000 | 59 |
| 460 | 20241209 | 123600 | 7866192450 | 47000 | 47000 | 47050 | 47000 | 143 |
| 461 | 20241209 | 123500 | 7859469750 | 47050 | 47050 | 47050 | 47000 | 838 |
| 462 | 20241209 | 123400 | 7820079650 | 47050 | 47150 | 47250 | 47050 | 286 |
| 463 | 20241209 | 123300 | 7806617550 | 47250 | 47100 | 47250 | 47100 | 30 |
| 464 | 20241209 | 123200 | 7805204300 | 47150 | 47150 | 47250 | 47150 | 48 |
| 465 | 20241209 | 123100 | 7802940900 | 47200 | 47200 | 47250 | 47200 | 307 |
| 466 | 20241209 | 123000 | 7788450450 | 47250 | 47250 | 47250 | 47150 | 6546 |
| 467 | 20241209 | 122900 | 7479474450 | 47250 | 47250 | 47250 | 47250 | 77 |
| 468 | 20241209 | 122800 | 7475836200 | 47300 | 47250 | 47300 | 47200 | 497 |
| 469 | 20241209 | 122700 | 7452363500 | 47250 | 47250 | 47300 | 47250 | 1404 |
| 470 | 20241209 | 122600 | 7386023650 | 47250 | 47300 | 47300 | 47250 | 72 |
| 471 | 20241209 | 122500 | 7382618300 | 47250 | 47300 | 47300 | 47250 | 27 |
| 472 | 20241209 | 122400 | 7381342500 | 47300 | 47250 | 47300 | 47250 | 69 |
| 473 | 20241209 | 122300 | 7378081800 | 47250 | 47200 | 47250 | 47200 | 240 |
| 474 | 20241209 | 122200 | 7366742850 | 47200 | 47200 | 47250 | 47200 | 59 |
| 475 | 20241209 | 122100 | 7363956600 | 47250 | 47250 | 47250 | 47200 | 69 |
| 476 | 20241209 | 122000 | 7360696600 | 47200 | 47200 | 47250 | 47200 | 32 |
| 477 | 20241209 | 121900 | 7359186150 | 47250 | 47200 | 47250 | 47200 | 6 |
| 478 | 20241209 | 121800 | 7358902700 | 47250 | 47250 | 47250 | 47200 | 114 |
| 479 | 20241209 | 121700 | 7353517150 | 47200 | 47200 | 47200 | 47200 | 82 |
| 480 | 20241209 | 121600 | 7349646750 | 47250 | 47250 | 47250 | 47250 | 129 |
| 481 | 20241209 | 121500 | 7343551500 | 47250 | 47300 | 47300 | 47250 | 248 |
| 482 | 20241209 | 121400 | 7331821450 | 47300 | 47350 | 47350 | 47300 | 443 |
| 483 | 20241209 | 121300 | 7310855450 | 47300 | 47300 | 47350 | 47300 | 74 |
| 484 | 20241209 | 121200 | 7307353750 | 47350 | 47300 | 47350 | 47300 | 333 |
| 485 | 20241209 | 121100 | 7291602300 | 47300 | 47350 | 47350 | 47300 | 109 |
| 486 | 20241209 | 121000 | 7286446150 | 47350 | 47350 | 47350 | 47300 | 38 |
| 487 | 20241209 | 120900 | 7284647100 | 47350 | 47300 | 47350 | 47300 | 125 |
| 488 | 20241209 | 120800 | 7278730350 | 47250 | 47250 | 47250 | 47200 | 1125 |
| 489 | 20241209 | 120700 | 7225574150 | 47250 | 47300 | 47300 | 47250 | 69 |
| 490 | 20241209 | 120600 | 7222311850 | 47300 | 47350 | 47400 | 47300 | 2305 |
| 491 | 20241209 | 120500 | 7113193300 | 47350 | 47350 | 47350 | 47250 | 212 |
| 492 | 20241209 | 120400 | 7103155550 | 47250 | 47200 | 47300 | 47150 | 1108 |
| 493 | 20241209 | 120300 | 7050817650 | 47200 | 47100 | 47200 | 47050 | 3834 |
| 494 | 20241209 | 120200 | 6870166750 | 47100 | 47050 | 47100 | 47050 | 448 |
| 495 | 20241209 | 120100 | 6849079950 | 47100 | 47100 | 47100 | 47050 | 126 |
| 496 | 20241209 | 120000 | 6843149750 | 47050 | 47050 | 47100 | 47050 | 336 |
| 497 | 20241209 | 115900 | 6827325650 | 47050 | 47050 | 47100 | 47050 | 32 |
| 498 | 20241209 | 115800 | 6825819950 | 47050 | 47100 | 47100 | 47050 | 94 |
| 499 | 20241209 | 115700 | 6821394200 | 47100 | 47000 | 47100 | 47000 | 63 |
| 500 | 20241209 | 115600 | 6818430100 | 47000 | 47100 | 47100 | 47000 | 46 |
| 501 | 20241209 | 115500 | 6816267900 | 47000 | 47050 | 47050 | 47000 | 285 |
| 502 | 20241209 | 115400 | 6802860750 | 47050 | 47000 | 47100 | 47000 | 654 |
| 503 | 20241209 | 115300 | 6772086150 | 47000 | 46950 | 47000 | 46950 | 640 |
| 504 | 20241209 | 115200 | 6742006900 | 46950 | 46950 | 46950 | 46950 | 11 |
| 505 | 20241209 | 115100 | 6741490450 | 46900 | 46950 | 47000 | 46900 | 162 |
| 506 | 20241209 | 115000 | 6733883050 | 46950 | 46950 | 47000 | 46950 | 54 |
| 507 | 20241209 | 114900 | 6731347650 | 46950 | 46950 | 47000 | 46950 | 342 |
| 508 | 20241209 | 114800 | 6715289300 | 47000 | 46950 | 47000 | 46950 | 180 |
| 509 | 20241209 | 114700 | 6706837850 | 47000 | 46950 | 47000 | 46950 | 637 |
| 510 | 20241209 | 114600 | 6676899550 | 47000 | 47000 | 47000 | 46950 | 79 |
| 511 | 20241209 | 114500 | 6673188250 | 47000 | 46950 | 47000 | 46900 | 561 |
| 512 | 20241209 | 114400 | 6646838650 | 46900 | 46850 | 46900 | 46850 | 2070 |
| 513 | 20241209 | 114300 | 6549760650 | 46850 | 46850 | 46850 | 46850 | 207 |
| 514 | 20241209 | 114200 | 6540062700 | 46850 | 46850 | 46900 | 46850 | 1330 |
| 515 | 20241209 | 114100 | 6477751650 | 46850 | 46950 | 46950 | 46850 | 852 |
| 516 | 20241209 | 114000 | 6437795100 | 46900 | 46900 | 46900 | 46900 | 322 |
| 517 | 20241209 | 113900 | 6422693300 | 46950 | 47000 | 47000 | 46950 | 418 |
| 518 | 20241209 | 113800 | 6403067350 | 46950 | 47000 | 47000 | 46950 | 330 |
| 519 | 20241209 | 113700 | 6387573800 | 47000 | 47000 | 47000 | 47000 | 111 |
| 520 | 20241209 | 113600 | 6382356800 | 47000 | 47050 | 47050 | 47000 | 235 |
| 521 | 20241209 | 113500 | 6371309850 | 47000 | 47000 | 47000 | 46950 | 505 |
| 522 | 20241209 | 113400 | 6347576650 | 47000 | 47000 | 47000 | 47000 | 62 |
| 523 | 20241209 | 113300 | 6344662650 | 46950 | 47000 | 47000 | 46950 | 472 |
| 524 | 20241209 | 113200 | 6322479150 | 46950 | 47050 | 47050 | 46950 | 224 |
| 525 | 20241209 | 113100 | 6311950600 | 47050 | 47050 | 47050 | 47000 | 259 |
| 526 | 20241209 | 113000 | 6299768750 | 47050 | 47100 | 47100 | 47000 | 282 |
| 527 | 20241209 | 112900 | 6286505450 | 47050 | 47100 | 47100 | 47050 | 59 |
| 528 | 20241209 | 112800 | 6283729400 | 47100 | 46950 | 47100 | 46950 | 565 |
| 529 | 20241209 | 112700 | 6257168350 | 46950 | 46950 | 47000 | 46950 | 47 |
| 530 | 20241209 | 112600 | 6254961650 | 47000 | 46950 | 47000 | 46950 | 111 |
| 531 | 20241209 | 112500 | 6249749850 | 46950 | 46950 | 47000 | 46950 | 463 |
| 532 | 20241209 | 112400 | 6227991850 | 47000 | 47050 | 47050 | 47000 | 392 |
| 533 | 20241209 | 112300 | 6209567700 | 47000 | 47100 | 47100 | 47000 | 122 |
| 534 | 20241209 | 112200 | 6203827500 | 47100 | 47050 | 47100 | 47050 | 24 |
| 535 | 20241209 | 112100 | 6202698250 | 47050 | 47050 | 47050 | 47050 | 29 |
| 536 | 20241209 | 112000 | 6201333800 | 47050 | 47050 | 47050 | 47000 | 208 |
| 537 | 20241209 | 111900 | 6191550700 | 47050 | 47050 | 47100 | 47000 | 78 |
| 538 | 20241209 | 111800 | 6187883250 | 47050 | 47100 | 47100 | 47050 | 405 |
| 539 | 20241209 | 111700 | 6168827950 | 47100 | 47050 | 47100 | 47050 | 112 |
| 540 | 20241209 | 111600 | 6163558000 | 47100 | 47000 | 47100 | 47000 | 140 |
| 541 | 20241209 | 111500 | 6156971350 | 47050 | 47000 | 47050 | 46950 | 424 |
| 542 | 20241209 | 111400 | 6137042550 | 47000 | 47000 | 47000 | 46950 | 24 |
| 543 | 20241209 | 111300 | 6135914800 | 47000 | 47000 | 47050 | 47000 | 788 |
| 544 | 20241209 | 111200 | 6098878750 | 47050 | 47050 | 47050 | 47000 | 154 |
| 545 | 20241209 | 111100 | 6091634300 | 47100 | 47100 | 47150 | 47050 | 170 |
| 546 | 20241209 | 111000 | 6083629000 | 47150 | 47000 | 47150 | 47000 | 405 |
| 547 | 20241209 | 110900 | 6064572200 | 47000 | 47000 | 47000 | 47000 | 51 |
| 548 | 20241209 | 110800 | 6062175200 | 47000 | 47100 | 47100 | 47000 | 142 |
| 549 | 20241209 | 110700 | 6055493750 | 47150 | 47100 | 47150 | 47100 | 220 |
| 550 | 20241209 | 110600 | 6045131700 | 47100 | 47150 | 47150 | 47100 | 125 |
| 551 | 20241209 | 110500 | 6039244150 | 47100 | 47050 | 47100 | 47000 | 648 |
| 552 | 20241209 | 110400 | 6008744100 | 47050 | 47050 | 47050 | 47050 | 150 |
| 553 | 20241209 | 110300 | 6001686600 | 47050 | 47050 | 47100 | 47050 | 45 |
| 554 | 20241209 | 110200 | 5999569050 | 47100 | 47100 | 47150 | 47100 | 186 |
| 555 | 20241209 | 110100 | 5990808050 | 47100 | 47150 | 47150 | 47100 | 2 |
| 556 | 20241209 | 110000 | 5990713800 | 47050 | 47100 | 47150 | 46950 | 532 |
| 557 | 20241209 | 105900 | 5965658250 | 46900 | 47050 | 47100 | 46900 | 1178 |
| 558 | 20241209 | 105800 | 5910325100 | 47100 | 47050 | 47100 | 47000 | 62 |
| 559 | 20241209 | 105700 | 5907407800 | 47050 | 47050 | 47100 | 46950 | 1110 |
| 560 | 20241209 | 105600 | 5855222400 | 47050 | 47100 | 47100 | 47050 | 108 |
| 561 | 20241209 | 105500 | 5850139100 | 47100 | 47100 | 47100 | 47050 | 318 |
| 562 | 20241209 | 105400 | 5835161550 | 47100 | 47100 | 47100 | 47050 | 141 |
| 563 | 20241209 | 105300 | 5828520500 | 47100 | 47100 | 47100 | 47100 | 532 |
| 564 | 20241209 | 105200 | 5803463300 | 47050 | 47050 | 47100 | 47050 | 492 |
| 565 | 20241209 | 105100 | 5780295300 | 47050 | 47100 | 47100 | 47050 | 214 |
| 566 | 20241209 | 105000 | 5770218500 | 47100 | 47100 | 47100 | 47000 | 182 |
| 567 | 20241209 | 104900 | 5761646800 | 47100 | 47000 | 47100 | 47000 | 138 |
| 568 | 20241209 | 104800 | 5755159100 | 47000 | 47050 | 47100 | 47000 | 928 |
| 569 | 20241209 | 104700 | 5711508300 | 47050 | 47050 | 47100 | 47050 | 166 |
| 570 | 20241209 | 104600 | 5703690300 | 47050 | 47100 | 47100 | 47050 | 32 |
| 571 | 20241209 | 104500 | 5702183150 | 47100 | 47100 | 47100 | 47100 | 239 |
| 572 | 20241209 | 104400 | 5690926250 | 47100 | 47100 | 47150 | 47100 | 201 |
| 573 | 20241209 | 104300 | 5681458800 | 47150 | 47000 | 47150 | 47000 | 271 |
| 574 | 20241209 | 104200 | 5668693300 | 47000 | 47000 | 47000 | 46950 | 345 |
| 575 | 20241209 | 104100 | 5652478550 | 47000 | 47100 | 47150 | 47000 | 309 |
| 576 | 20241209 | 104000 | 5637932700 | 47100 | 47150 | 47150 | 47100 | 110 |
| 577 | 20241209 | 103900 | 5632751650 | 47100 | 47100 | 47150 | 47100 | 865 |
| 578 | 20241209 | 103800 | 5592010050 | 47100 | 47050 | 47100 | 47050 | 489 |
| 579 | 20241209 | 103700 | 5569002300 | 47000 | 47050 | 47050 | 47000 | 214 |
| 580 | 20241209 | 103600 | 5558939100 | 47050 | 47050 | 47050 | 47000 | 228 |
| 581 | 20241209 | 103500 | 5548211950 | 47050 | 47050 | 47050 | 47050 | 107 |
| 582 | 20241209 | 103400 | 5543177600 | 47000 | 46950 | 47000 | 46950 | 233 |
| 583 | 20241209 | 103300 | 5532226850 | 46950 | 47000 | 47000 | 46950 | 189 |
| 584 | 20241209 | 103200 | 5523347550 | 47000 | 46950 | 47000 | 46750 | 767 |
| 585 | 20241209 | 103100 | 5487381450 | 46900 | 46900 | 46900 | 46850 | 77 |
| 586 | 20241209 | 103000 | 5483770350 | 46900 | 46850 | 46900 | 46850 | 492 |
| 587 | 20241209 | 102900 | 5460715450 | 46850 | 46900 | 46900 | 46800 | 480 |
| 588 | 20241209 | 102800 | 5438230800 | 46900 | 46900 | 46950 | 46850 | 127 |
| 589 | 20241209 | 102700 | 5432274650 | 46950 | 47000 | 47000 | 46950 | 263 |
| 590 | 20241209 | 102600 | 5419925450 | 47000 | 47050 | 47050 | 47000 | 653 |
| 591 | 20241209 | 102500 | 5389220600 | 47100 | 47100 | 47100 | 47050 | 53 |
| 592 | 20241209 | 102400 | 5386724950 | 47100 | 47000 | 47100 | 47000 | 757 |
| 593 | 20241209 | 102300 | 5351115600 | 47000 | 47050 | 47050 | 46950 | 503 |
| 594 | 20241209 | 102200 | 5327464000 | 47050 | 46800 | 47050 | 46800 | 2706 |
| 595 | 20241209 | 102100 | 5200386800 | 46800 | 46900 | 46900 | 46800 | 3096 |
| 596 | 20241209 | 102000 | 5055441600 | 46800 | 46800 | 46900 | 46800 | 173 |
| 597 | 20241209 | 101900 | 5047337400 | 46900 | 46900 | 46900 | 46800 | 2160 |
| 598 | 20241209 | 101800 | 4946194550 | 46900 | 46950 | 47000 | 46900 | 1608 |
| 599 | 20241209 | 101700 | 4870708200 | 46950 | 47050 | 47050 | 46950 | 378 |
| 600 | 20241209 | 101600 | 4852942000 | 47000 | 47050 | 47050 | 47000 | 50 |
| 601 | 20241209 | 101500 | 4850591800 | 47000 | 47000 | 47050 | 46950 | 461 |
| 602 | 20241209 | 101400 | 4828926150 | 47000 | 47050 | 47050 | 46950 | 340 |
| 603 | 20241209 | 101300 | 4812946850 | 47050 | 47050 | 47100 | 47050 | 288 |
| 604 | 20241209 | 101200 | 4799396400 | 47050 | 47050 | 47100 | 47000 | 133 |
| 605 | 20241209 | 101100 | 4793142450 | 47050 | 47050 | 47050 | 47050 | 49 |
| 606 | 20241209 | 101000 | 4790837000 | 47050 | 47100 | 47150 | 47050 | 727 |
| 607 | 20241209 | 100900 | 4756594400 | 47150 | 47150 | 47150 | 47150 | 84 |
| 608 | 20241209 | 100800 | 4752633800 | 47100 | 47150 | 47150 | 47000 | 525 |
| 609 | 20241209 | 100700 | 4727920250 | 47150 | 47200 | 47200 | 47100 | 229 |
| 610 | 20241209 | 100600 | 4717127400 | 47200 | 47100 | 47200 | 47000 | 1120 |
| 611 | 20241209 | 100500 | 4664289150 | 47150 | 46950 | 47150 | 46900 | 3146 |
| 612 | 20241209 | 100400 | 4516703100 | 46950 | 47150 | 47150 | 46950 | 5710 |
| 613 | 20241209 | 100300 | 4247937650 | 47150 | 47100 | 47150 | 47000 | 696 |
| 614 | 20241209 | 100200 | 4215190150 | 47150 | 47050 | 47150 | 47050 | 26 |
| 615 | 20241209 | 100100 | 4213966350 | 47050 | 47200 | 47200 | 47000 | 1027 |
| 616 | 20241209 | 100000 | 4165656050 | 47200 | 47150 | 47200 | 47150 | 156 |
| 617 | 20241209 | 095900 | 4158297800 | 47150 | 47150 | 47150 | 47100 | 105 |
| 618 | 20241209 | 095800 | 4153348800 | 47150 | 47000 | 47150 | 47000 | 674 |
| 619 | 20241209 | 095700 | 4121599700 | 47000 | 47050 | 47100 | 46950 | 461 |
| 620 | 20241209 | 095600 | 4099937450 | 47050 | 47100 | 47150 | 46950 | 244 |
| 621 | 20241209 | 095500 | 4088461150 | 47150 | 47000 | 47150 | 46950 | 154 |
| 622 | 20241209 | 095400 | 4081220750 | 47000 | 46900 | 47000 | 46850 | 1555 |
| 623 | 20241209 | 095300 | 4008291500 | 46900 | 47100 | 47100 | 46850 | 962 |
| 624 | 20241209 | 095200 | 3963112050 | 47100 | 47150 | 47150 | 47100 | 354 |
| 625 | 20241209 | 095100 | 3946432150 | 47150 | 47250 | 47250 | 47150 | 190 |
| 626 | 20241209 | 095000 | 3937466900 | 47250 | 47200 | 47350 | 47200 | 168 |
| 627 | 20241209 | 094900 | 3929532600 | 47200 | 47300 | 47400 | 47200 | 1721 |
| 628 | 20241209 | 094800 | 3848155400 | 47250 | 47250 | 47300 | 47200 | 157 |
| 629 | 20241209 | 094700 | 3840737450 | 47250 | 47200 | 47250 | 47200 | 383 |
| 630 | 20241209 | 094600 | 3822650100 | 47250 | 47100 | 47250 | 47050 | 355 |
| 631 | 20241209 | 094500 | 3805926000 | 47100 | 47050 | 47100 | 47050 | 617 |
| 632 | 20241209 | 094400 | 3776876550 | 47100 | 47100 | 47100 | 47050 | 114 |
| 633 | 20241209 | 094300 | 3771507200 | 47100 | 47250 | 47300 | 47100 | 917 |
| 634 | 20241209 | 094200 | 3728217300 | 47300 | 47300 | 47300 | 47250 | 487 |
| 635 | 20241209 | 094100 | 3705194100 | 47300 | 47200 | 47300 | 47150 | 647 |
| 636 | 20241209 | 094000 | 3674636350 | 47250 | 47100 | 47250 | 47100 | 337 |
| 637 | 20241209 | 093900 | 3658729200 | 47100 | 46900 | 47100 | 46900 | 816 |
| 638 | 20241209 | 093800 | 3620405300 | 46900 | 47000 | 47050 | 46900 | 443 |
| 639 | 20241209 | 093700 | 3599600900 | 47050 | 47000 | 47050 | 46900 | 423 |
| 640 | 20241209 | 093600 | 3579722050 | 47000 | 47000 | 47000 | 46900 | 1061 |
| 641 | 20241209 | 093500 | 3529896750 | 47000 | 47000 | 47000 | 46900 | 359 |
| 642 | 20241209 | 093400 | 3513043950 | 47000 | 46850 | 47000 | 46850 | 1674 |
| 643 | 20241209 | 093300 | 3434567600 | 46850 | 46700 | 46850 | 46650 | 3463 |
| 644 | 20241209 | 093200 | 3272744050 | 46700 | 46600 | 46700 | 46550 | 339 |
| 645 | 20241209 | 093100 | 3256934200 | 46650 | 46650 | 46750 | 46550 | 516 |
| 646 | 20241209 | 093000 | 3232874850 | 46650 | 46600 | 46800 | 46550 | 1103 |
| 647 | 20241209 | 092900 | 3181429750 | 46600 | 46800 | 46850 | 46550 | 1040 |
| 648 | 20241209 | 092800 | 3132882350 | 46700 | 46700 | 46800 | 46600 | 1924 |
| 649 | 20241209 | 092700 | 3042968300 | 46700 | 46700 | 46850 | 46650 | 1338 |
| 650 | 20241209 | 092600 | 2980405500 | 46700 | 46700 | 46800 | 46650 | 1015 |
| 651 | 20241209 | 092500 | 2933005050 | 46700 | 46950 | 46950 | 46700 | 3263 |
| 652 | 20241209 | 092400 | 2780262500 | 46950 | 47100 | 47100 | 46900 | 7079 |
| 653 | 20241209 | 092300 | 2447535900 | 47100 | 47150 | 47200 | 47050 | 1305 |
| 654 | 20241209 | 092200 | 2386017150 | 47050 | 47100 | 47150 | 47050 | 2005 |
| 655 | 20241209 | 092100 | 2291628750 | 47100 | 47150 | 47150 | 47050 | 2415 |
| 656 | 20241209 | 092000 | 2177873950 | 47150 | 47200 | 47200 | 47100 | 1543 |
| 657 | 20241209 | 091900 | 2105114600 | 47200 | 47250 | 47300 | 47150 | 2174 |
| 658 | 20241209 | 091800 | 2002466250 | 47250 | 47250 | 47400 | 47250 | 1829 |
| 659 | 20241209 | 091700 | 1915993800 | 47200 | 47400 | 47400 | 47200 | 1712 |
| 660 | 20241209 | 091600 | 1835129400 | 47400 | 47450 | 47450 | 47300 | 700 |
| 661 | 20241209 | 091500 | 1801982750 | 47450 | 47400 | 47450 | 47350 | 599 |
| 662 | 20241209 | 091400 | 1773585400 | 47400 | 47450 | 47450 | 47400 | 890 |
| 663 | 20241209 | 091300 | 1731372850 | 47400 | 47550 | 47550 | 47400 | 338 |
| 664 | 20241209 | 091200 | 1715337350 | 47550 | 47650 | 47650 | 47550 | 557 |
| 665 | 20241209 | 091100 | 1688816300 | 47650 | 47350 | 47700 | 47350 | 3573 |
| 666 | 20241209 | 091000 | 1519259850 | 47400 | 47400 | 47400 | 47350 | 156 |
| 667 | 20241209 | 090900 | 1511867950 | 47400 | 47200 | 47400 | 47150 | 2835 |
| 668 | 20241209 | 090800 | 1377791250 | 47250 | 47250 | 47300 | 47050 | 1830 |
| 669 | 20241209 | 090700 | 1291476500 | 47150 | 47150 | 47400 | 47100 | 5036 |
| 670 | 20241209 | 090600 | 1053616250 | 47150 | 47200 | 47250 | 47150 | 1409 |
| 671 | 20241209 | 090500 | 987157050 | 47250 | 47300 | 47350 | 47200 | 1350 |
| 672 | 20241209 | 090400 | 923413300 | 47350 | 47400 | 47450 | 47200 | 1638 |
| 673 | 20241209 | 090300 | 845926950 | 47400 | 47250 | 47500 | 47200 | 1363 |
| 674 | 20241209 | 090200 | 781449850 | 47250 | 47550 | 47550 | 47100 | 7217 |
| 675 | 20241209 | 090100 | 439469350 | 47600 | 48000 | 48100 | 47550 | 2900 |
| 676 | 20241209 | 090000 | 301277250 | 47950 | 47600 | 48400 | 47600 | 6307 |