37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 201700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 3 | 20241206 | 201600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20241206 | 201500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20241206 | 201400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20241206 | 201300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20241206 | 201200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20241206 | 201100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20241206 | 201000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20241206 | 200900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20241206 | 200800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20241206 | 200700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20241206 | 200600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20241206 | 200500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20241206 | 200400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20241206 | 200300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20241206 | 200200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20241206 | 200100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20241206 | 200000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20241206 | 195900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20241206 | 195800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20241206 | 195700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20241206 | 195600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20241206 | 195500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20241206 | 195400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20241206 | 195300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20241206 | 195200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20241206 | 195100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20241206 | 195000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20241206 | 194900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20241206 | 194800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20241206 | 194700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 33 | 20241206 | 194600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20241206 | 194500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20241206 | 194400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20241206 | 194300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20241206 | 194200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20241206 | 194100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20241206 | 194000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20241206 | 193900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20241206 | 193800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20241206 | 193700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20241206 | 193600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20241206 | 193500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20241206 | 193400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20241206 | 193300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20241206 | 193200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20241206 | 193100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20241206 | 193000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20241206 | 192900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20241206 | 192800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20241206 | 192700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20241206 | 192600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20241206 | 192500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20241206 | 192400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20241206 | 192300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20241206 | 192200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20241206 | 192100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20241206 | 192000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20241206 | 191900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20241206 | 191800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20241206 | 191700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 63 | 20241206 | 191600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20241206 | 191500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20241206 | 191400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20241206 | 191300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20241206 | 191200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20241206 | 191100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20241206 | 191000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20241206 | 190900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20241206 | 190800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20241206 | 190700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20241206 | 190600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20241206 | 190500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20241206 | 190400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20241206 | 190300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20241206 | 190200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20241206 | 190100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20241206 | 190000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20241206 | 185900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20241206 | 185800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20241206 | 185700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20241206 | 185600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20241206 | 185500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20241206 | 185400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20241206 | 185300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20241206 | 185200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20241206 | 185100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20241206 | 185000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20241206 | 184900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20241206 | 184800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20241206 | 184700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 93 | 20241206 | 184600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20241206 | 184500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20241206 | 184400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20241206 | 184300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20241206 | 184200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20241206 | 184100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20241206 | 184000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20241206 | 183900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20241206 | 183800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20241206 | 183700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20241206 | 183600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20241206 | 183500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20241206 | 183400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20241206 | 183300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20241206 | 183200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20241206 | 183100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20241206 | 183000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20241206 | 182900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20241206 | 182800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20241206 | 182700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20241206 | 182600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20241206 | 182500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20241206 | 182400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20241206 | 182300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20241206 | 182200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20241206 | 182100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20241206 | 182000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20241206 | 181900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20241206 | 181800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20241206 | 181700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 123 | 20241206 | 181600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20241206 | 181500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20241206 | 181400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20241206 | 181300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20241206 | 181200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20241206 | 181100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20241206 | 181000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20241206 | 180900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20241206 | 180800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20241206 | 180700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20241206 | 180600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20241206 | 180500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20241206 | 180400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20241206 | 180300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20241206 | 180200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20241206 | 180100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20241206 | 180000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20241206 | 175900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20241206 | 175800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20241206 | 175700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20241206 | 175600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20241206 | 175500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20241206 | 175400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20241206 | 175300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20241206 | 175200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20241206 | 175100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20241206 | 175000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20241206 | 174900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20241206 | 174800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20241206 | 174700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 153 | 20241206 | 174600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20241206 | 174500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20241206 | 174400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20241206 | 174300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20241206 | 174200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20241206 | 174100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20241206 | 174000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20241206 | 173900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20241206 | 173800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20241206 | 173700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20241206 | 173600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20241206 | 173500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20241206 | 173400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20241206 | 173300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20241206 | 173200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20241206 | 173100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20241206 | 173000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20241206 | 172900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20241206 | 172800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20241206 | 172700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20241206 | 172600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20241206 | 172500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20241206 | 172400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20241206 | 172300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20241206 | 172200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20241206 | 172100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20241206 | 172000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20241206 | 171900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20241206 | 171800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20241206 | 171700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 183 | 20241206 | 171600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20241206 | 171500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20241206 | 171400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20241206 | 171300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20241206 | 171200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20241206 | 171100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20241206 | 171000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20241206 | 170900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20241206 | 170800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20241206 | 170700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20241206 | 170600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20241206 | 170500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20241206 | 170400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20241206 | 170300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20241206 | 170200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20241206 | 170100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20241206 | 170000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20241206 | 165900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20241206 | 165800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20241206 | 165700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20241206 | 165600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20241206 | 165500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20241206 | 165400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20241206 | 165300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20241206 | 165200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20241206 | 165100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20241206 | 165000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20241206 | 164900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20241206 | 164800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20241206 | 164700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 213 | 20241206 | 164600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20241206 | 164500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20241206 | 164400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20241206 | 164300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20241206 | 164200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20241206 | 164100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20241206 | 164000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20241206 | 163900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20241206 | 163800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20241206 | 163700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20241206 | 163600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20241206 | 163500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20241206 | 163400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20241206 | 163300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20241206 | 163200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20241206 | 163100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20241206 | 163000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20241206 | 162900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20241206 | 162800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20241206 | 162700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20241206 | 162600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20241206 | 162500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20241206 | 162400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20241206 | 162300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20241206 | 162200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20241206 | 162100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20241206 | 162000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20241206 | 161900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20241206 | 161800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20241206 | 161700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 243 | 20241206 | 161600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20241206 | 161500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20241206 | 161400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20241206 | 161300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20241206 | 161200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20241206 | 161100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20241206 | 161000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20241206 | 160900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20241206 | 160800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20241206 | 160700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20241206 | 160600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20241206 | 160500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20241206 | 160400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20241206 | 160300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20241206 | 160200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20241206 | 160100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20241206 | 160000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20241206 | 155900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20241206 | 155800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20241206 | 155700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20241206 | 155600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20241206 | 155500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20241206 | 155400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20241206 | 155300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20241206 | 155200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20241206 | 155100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20241206 | 155000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20241206 | 154900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20241206 | 154800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20241206 | 154700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 273 | 20241206 | 154600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20241206 | 154500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20241206 | 154400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20241206 | 154300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20241206 | 154200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20241206 | 154100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20241206 | 154000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20241206 | 153900 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20241206 | 153800 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20241206 | 153700 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20241206 | 153600 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20241206 | 153500 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20241206 | 153400 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20241206 | 153300 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20241206 | 153200 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20241206 | 153100 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20241206 | 153000 | 17362578050 | 43300 | 43300 | 43300 | 43300 | 4451 |
| 290 | 20241206 | 152900 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20241206 | 152800 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20241206 | 152700 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20241206 | 152600 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20241206 | 152500 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20241206 | 152400 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20241206 | 152300 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20241206 | 152200 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20241206 | 152100 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20241206 | 152000 | 17169849750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20241206 | 151900 | 17169849750 | 43300 | 43400 | 43450 | 43250 | 1225 |
| 301 | 20241206 | 151800 | 17116783950 | 43450 | 43250 | 43450 | 43250 | 1666 |
| 302 | 20241206 | 151700 | 17044669600 | 43200 | 43200 | 43250 | 43200 | 2432 |
| 303 | 20241206 | 151600 | 16939581400 | 43200 | 43250 | 43300 | 43200 | 1328 |
| 304 | 20241206 | 151500 | 16882141600 | 43300 | 43250 | 43300 | 43250 | 1336 |
| 305 | 20241206 | 151400 | 16824351750 | 43250 | 43250 | 43300 | 43250 | 1080 |
| 306 | 20241206 | 151300 | 16777619250 | 43250 | 43250 | 43300 | 43250 | 503 |
| 307 | 20241206 | 151200 | 16755864100 | 43300 | 43300 | 43300 | 43250 | 1033 |
| 308 | 20241206 | 151100 | 16711144400 | 43300 | 43300 | 43350 | 43300 | 1665 |
| 309 | 20241206 | 151000 | 16639040900 | 43300 | 43400 | 43450 | 43300 | 2085 |
| 310 | 20241206 | 150900 | 16548655900 | 43400 | 43400 | 43450 | 43350 | 506 |
| 311 | 20241206 | 150800 | 16526703550 | 43400 | 43550 | 43600 | 43400 | 1277 |
| 312 | 20241206 | 150700 | 16471186200 | 43550 | 43550 | 43650 | 43550 | 692 |
| 313 | 20241206 | 150600 | 16441017100 | 43600 | 43550 | 43650 | 43500 | 1020 |
| 314 | 20241206 | 150500 | 16396561800 | 43550 | 43600 | 43650 | 43550 | 1524 |
| 315 | 20241206 | 150400 | 16330096550 | 43600 | 43600 | 43650 | 43600 | 1450 |
| 316 | 20241206 | 150300 | 16266836450 | 43600 | 43600 | 43700 | 43600 | 583 |
| 317 | 20241206 | 150200 | 16241402950 | 43600 | 43650 | 43650 | 43600 | 789 |
| 318 | 20241206 | 150100 | 16206989500 | 43600 | 43450 | 43650 | 43450 | 550 |
| 319 | 20241206 | 150000 | 16183065750 | 43500 | 43550 | 43600 | 43450 | 1056 |
| 320 | 20241206 | 145900 | 16137118650 | 43600 | 43650 | 43650 | 43600 | 2398 |
| 321 | 20241206 | 145800 | 16032515800 | 43650 | 43350 | 43650 | 43350 | 1581 |
| 322 | 20241206 | 145700 | 15963619100 | 43350 | 43250 | 43400 | 43250 | 806 |
| 323 | 20241206 | 145600 | 15928685950 | 43200 | 43300 | 43350 | 43200 | 530 |
| 324 | 20241206 | 145500 | 15905748000 | 43250 | 43200 | 43300 | 43150 | 1131 |
| 325 | 20241206 | 145400 | 15856888800 | 43200 | 43150 | 43250 | 43150 | 2553 |
| 326 | 20241206 | 145300 | 15746606550 | 43200 | 43200 | 43200 | 43150 | 2312 |
| 327 | 20241206 | 145200 | 15646837700 | 43200 | 43200 | 43200 | 43150 | 1121 |
| 328 | 20241206 | 145100 | 15598446000 | 43250 | 43150 | 43250 | 43150 | 454 |
| 329 | 20241206 | 145000 | 15578834850 | 43150 | 43350 | 43400 | 43150 | 5625 |
| 330 | 20241206 | 144900 | 15335748750 | 43350 | 43350 | 43400 | 43300 | 495 |
| 331 | 20241206 | 144800 | 15314293100 | 43350 | 43300 | 43350 | 43300 | 551 |
| 332 | 20241206 | 144700 | 15290430100 | 43350 | 43350 | 43450 | 43300 | 810 |
| 333 | 20241206 | 144600 | 15255328800 | 43350 | 43350 | 43500 | 43300 | 757 |
| 334 | 20241206 | 144500 | 15222514850 | 43400 | 43550 | 43550 | 43350 | 2061 |
| 335 | 20241206 | 144400 | 15133010400 | 43550 | 43550 | 43550 | 43450 | 2025 |
| 336 | 20241206 | 144300 | 15044903300 | 43550 | 43600 | 43600 | 43500 | 723 |
| 337 | 20241206 | 144200 | 15013417800 | 43550 | 43600 | 43600 | 43550 | 341 |
| 338 | 20241206 | 144100 | 14998559050 | 43600 | 43650 | 43650 | 43600 | 1684 |
| 339 | 20241206 | 144000 | 14925116350 | 43650 | 43650 | 43700 | 43600 | 751 |
| 340 | 20241206 | 143900 | 14892330050 | 43700 | 43700 | 43700 | 43600 | 261 |
| 341 | 20241206 | 143800 | 14880947900 | 43600 | 43650 | 43700 | 43600 | 799 |
| 342 | 20241206 | 143700 | 14846072950 | 43650 | 43600 | 43650 | 43600 | 311 |
| 343 | 20241206 | 143600 | 14832511100 | 43600 | 43600 | 43650 | 43550 | 869 |
| 344 | 20241206 | 143500 | 14794605650 | 43600 | 43550 | 43600 | 43550 | 205 |
| 345 | 20241206 | 143400 | 14785673250 | 43650 | 43550 | 43650 | 43500 | 323 |
| 346 | 20241206 | 143300 | 14771603100 | 43500 | 43600 | 43700 | 43500 | 916 |
| 347 | 20241206 | 143200 | 14731711900 | 43650 | 43600 | 43700 | 43600 | 368 |
| 348 | 20241206 | 143100 | 14715664100 | 43600 | 43650 | 43750 | 43550 | 644 |
| 349 | 20241206 | 143000 | 14687582450 | 43700 | 43750 | 43750 | 43600 | 702 |
| 350 | 20241206 | 142900 | 14656944950 | 43600 | 43650 | 43650 | 43600 | 311 |
| 351 | 20241206 | 142800 | 14643372050 | 43650 | 43750 | 43800 | 43650 | 447 |
| 352 | 20241206 | 142700 | 14623829150 | 43750 | 43800 | 43850 | 43750 | 880 |
| 353 | 20241206 | 142600 | 14585312050 | 43800 | 43800 | 43800 | 43750 | 1096 |
| 354 | 20241206 | 142500 | 14537326950 | 43800 | 43600 | 43800 | 43600 | 1958 |
| 355 | 20241206 | 142400 | 14451731950 | 43650 | 43550 | 43650 | 43550 | 207 |
| 356 | 20241206 | 142300 | 14442709150 | 43550 | 43500 | 43600 | 43500 | 100 |
| 357 | 20241206 | 142200 | 14438356850 | 43450 | 43650 | 43700 | 43450 | 1511 |
| 358 | 20241206 | 142100 | 14372532550 | 43650 | 43450 | 43650 | 43450 | 125 |
| 359 | 20241206 | 142000 | 14367089850 | 43600 | 43550 | 43700 | 43450 | 844 |
| 360 | 20241206 | 141900 | 14330286850 | 43550 | 43450 | 43550 | 43350 | 1132 |
| 361 | 20241206 | 141800 | 14281111750 | 43400 | 43350 | 43400 | 43350 | 533 |
| 362 | 20241206 | 141700 | 14257986550 | 43400 | 43300 | 43550 | 43250 | 3934 |
| 363 | 20241206 | 141600 | 14087312100 | 43300 | 43200 | 43300 | 43150 | 2764 |
| 364 | 20241206 | 141500 | 13967922600 | 43250 | 43350 | 43350 | 43200 | 3674 |
| 365 | 20241206 | 141400 | 13808882800 | 43350 | 43400 | 43450 | 43350 | 751 |
| 366 | 20241206 | 141300 | 13776313150 | 43400 | 43400 | 43450 | 43350 | 1971 |
| 367 | 20241206 | 141200 | 13690767300 | 43400 | 43500 | 43500 | 43400 | 2129 |
| 368 | 20241206 | 141100 | 13598241250 | 43500 | 43500 | 43550 | 43500 | 568 |
| 369 | 20241206 | 141000 | 13573531450 | 43500 | 43450 | 43550 | 43450 | 423 |
| 370 | 20241206 | 140900 | 13555127750 | 43500 | 43600 | 43600 | 43500 | 666 |
| 371 | 20241206 | 140800 | 13526146450 | 43550 | 43500 | 43600 | 43500 | 200 |
| 372 | 20241206 | 140700 | 13517440250 | 43500 | 43500 | 43550 | 43400 | 1842 |
| 373 | 20241206 | 140600 | 13437413400 | 43500 | 43550 | 43600 | 43500 | 4812 |
| 374 | 20241206 | 140500 | 13228030650 | 43550 | 43600 | 43700 | 43550 | 876 |
| 375 | 20241206 | 140400 | 13189859300 | 43600 | 43600 | 43600 | 43550 | 597 |
| 376 | 20241206 | 140300 | 13163833400 | 43600 | 43700 | 43700 | 43550 | 3561 |
| 377 | 20241206 | 140200 | 13008511150 | 43700 | 43700 | 43850 | 43700 | 915 |
| 378 | 20241206 | 140100 | 12968519850 | 43700 | 43750 | 43850 | 43700 | 556 |
| 379 | 20241206 | 140000 | 12944212100 | 43750 | 43900 | 43900 | 43750 | 326 |
| 380 | 20241206 | 135900 | 12929933000 | 43900 | 43800 | 43900 | 43750 | 176 |
| 381 | 20241206 | 135800 | 12922223250 | 43800 | 43800 | 43800 | 43750 | 565 |
| 382 | 20241206 | 135700 | 12897492600 | 43800 | 43900 | 43900 | 43800 | 800 |
| 383 | 20241206 | 135600 | 12862422800 | 43900 | 43850 | 43900 | 43850 | 139 |
| 384 | 20241206 | 135500 | 12856327600 | 43900 | 43850 | 43900 | 43850 | 145 |
| 385 | 20241206 | 135400 | 12849968600 | 43850 | 43850 | 43900 | 43800 | 284 |
| 386 | 20241206 | 135300 | 12837517250 | 43850 | 43900 | 43950 | 43800 | 187 |
| 387 | 20241206 | 135200 | 12829318750 | 43900 | 44100 | 44100 | 43900 | 274 |
| 388 | 20241206 | 135100 | 12817254400 | 44050 | 43950 | 44050 | 43850 | 417 |
| 389 | 20241206 | 135000 | 12798929100 | 43850 | 43950 | 44050 | 43850 | 436 |
| 390 | 20241206 | 134900 | 12779777600 | 43900 | 43900 | 43900 | 43850 | 212 |
| 391 | 20241206 | 134800 | 12770477200 | 43850 | 43850 | 43850 | 43800 | 304 |
| 392 | 20241206 | 134700 | 12757158000 | 43850 | 43800 | 43850 | 43750 | 1970 |
| 393 | 20241206 | 134600 | 12670907750 | 43750 | 43800 | 43850 | 43750 | 435 |
| 394 | 20241206 | 134500 | 12651867750 | 43850 | 43850 | 43850 | 43800 | 346 |
| 395 | 20241206 | 134400 | 12636695850 | 43850 | 43900 | 43900 | 43850 | 109 |
| 396 | 20241206 | 134300 | 12631915800 | 43850 | 43850 | 44050 | 43850 | 440 |
| 397 | 20241206 | 134200 | 12612609800 | 43850 | 43950 | 43950 | 43850 | 132 |
| 398 | 20241206 | 134100 | 12606816000 | 43800 | 43950 | 43950 | 43800 | 354 |
| 399 | 20241206 | 134000 | 12591264650 | 43950 | 43950 | 44000 | 43950 | 274 |
| 400 | 20241206 | 133900 | 12579222150 | 43950 | 44050 | 44050 | 43950 | 2090 |
| 401 | 20241206 | 133800 | 12487257800 | 44000 | 43950 | 44050 | 43950 | 549 |
| 402 | 20241206 | 133700 | 12463107850 | 43950 | 43850 | 43950 | 43850 | 376 |
| 403 | 20241206 | 133600 | 12446600250 | 43850 | 43800 | 43850 | 43800 | 354 |
| 404 | 20241206 | 133500 | 12431084100 | 43850 | 43750 | 43900 | 43750 | 88 |
| 405 | 20241206 | 133400 | 12427230100 | 43650 | 43700 | 43800 | 43650 | 438 |
| 406 | 20241206 | 133300 | 12408071150 | 43700 | 43650 | 43700 | 43650 | 672 |
| 407 | 20241206 | 133200 | 12378710850 | 43650 | 43650 | 43700 | 43650 | 605 |
| 408 | 20241206 | 133100 | 12352296850 | 43650 | 43650 | 43650 | 43600 | 213 |
| 409 | 20241206 | 133000 | 12343005450 | 43650 | 43700 | 43700 | 43600 | 1545 |
| 410 | 20241206 | 132900 | 12275592950 | 43700 | 43700 | 43700 | 43650 | 391 |
| 411 | 20241206 | 132800 | 12258510250 | 43700 | 43700 | 43700 | 43700 | 462 |
| 412 | 20241206 | 132700 | 12238320850 | 43700 | 43650 | 43700 | 43650 | 111 |
| 413 | 20241206 | 132600 | 12233473250 | 43650 | 43700 | 43700 | 43600 | 1009 |
| 414 | 20241206 | 132500 | 12189433750 | 43750 | 43600 | 43750 | 43600 | 461 |
| 415 | 20241206 | 132400 | 12169289650 | 43600 | 43650 | 43700 | 43600 | 1064 |
| 416 | 20241206 | 132300 | 12122877400 | 43650 | 43800 | 43800 | 43650 | 2499 |
| 417 | 20241206 | 132200 | 12013636600 | 43800 | 43900 | 43950 | 43800 | 2504 |
| 418 | 20241206 | 132100 | 11903764250 | 43900 | 43950 | 43950 | 43900 | 76 |
| 419 | 20241206 | 132000 | 11900427800 | 43900 | 43950 | 43950 | 43900 | 718 |
| 420 | 20241206 | 131900 | 11868901900 | 43900 | 43900 | 43950 | 43900 | 166 |
| 421 | 20241206 | 131800 | 11861612300 | 43900 | 44000 | 44000 | 43900 | 541 |
| 422 | 20241206 | 131700 | 11837838300 | 43950 | 44000 | 44000 | 43950 | 88 |
| 423 | 20241206 | 131600 | 11833969300 | 44000 | 43950 | 44000 | 43950 | 207 |
| 424 | 20241206 | 131500 | 11824863200 | 44000 | 44000 | 44050 | 44000 | 1003 |
| 425 | 20241206 | 131400 | 11780729300 | 43900 | 43950 | 43950 | 43900 | 166 |
| 426 | 20241206 | 131300 | 11773441850 | 43900 | 44000 | 44000 | 43900 | 193 |
| 427 | 20241206 | 131200 | 11764963800 | 44000 | 44000 | 44000 | 44000 | 213 |
| 428 | 20241206 | 131100 | 11755591800 | 44000 | 43800 | 44000 | 43750 | 567 |
| 429 | 20241206 | 131000 | 11730771600 | 43800 | 43950 | 43950 | 43800 | 659 |
| 430 | 20241206 | 130900 | 11701866550 | 43800 | 43900 | 43900 | 43800 | 1499 |
| 431 | 20241206 | 130800 | 11636185200 | 44000 | 43900 | 44000 | 43900 | 382 |
| 432 | 20241206 | 130700 | 11619405600 | 43900 | 43900 | 43900 | 43900 | 238 |
| 433 | 20241206 | 130600 | 11608957400 | 43900 | 43800 | 43950 | 43800 | 534 |
| 434 | 20241206 | 130500 | 11585551900 | 43800 | 43900 | 43950 | 43800 | 965 |
| 435 | 20241206 | 130400 | 11543208100 | 43900 | 43950 | 43950 | 43900 | 555 |
| 436 | 20241206 | 130300 | 11518842550 | 43950 | 43950 | 43950 | 43950 | 138 |
| 437 | 20241206 | 130200 | 11512777450 | 43950 | 43950 | 44000 | 43900 | 808 |
| 438 | 20241206 | 130100 | 11477290750 | 43950 | 43900 | 44000 | 43900 | 259 |
| 439 | 20241206 | 130000 | 11465908700 | 43950 | 44050 | 44100 | 43950 | 727 |
| 440 | 20241206 | 125900 | 11433934400 | 44050 | 44050 | 44050 | 44050 | 151 |
| 441 | 20241206 | 125800 | 11427282850 | 44100 | 44050 | 44100 | 44050 | 94 |
| 442 | 20241206 | 125700 | 11423141850 | 44050 | 44100 | 44100 | 44050 | 123 |
| 443 | 20241206 | 125600 | 11417718050 | 44100 | 44100 | 44100 | 44100 | 76 |
| 444 | 20241206 | 125500 | 11414366450 | 44050 | 44050 | 44050 | 44050 | 25 |
| 445 | 20241206 | 125400 | 11413265200 | 44050 | 44050 | 44100 | 44050 | 205 |
| 446 | 20241206 | 125300 | 11404234900 | 44050 | 44100 | 44100 | 44000 | 1009 |
| 447 | 20241206 | 125200 | 11359785850 | 44100 | 44000 | 44100 | 44000 | 274 |
| 448 | 20241206 | 125100 | 11347727850 | 44000 | 43950 | 44000 | 43900 | 370 |
| 449 | 20241206 | 125000 | 11331477400 | 43950 | 44050 | 44050 | 43900 | 1210 |
| 450 | 20241206 | 124900 | 11278266450 | 44050 | 44050 | 44050 | 44000 | 277 |
| 451 | 20241206 | 124800 | 11266073300 | 44000 | 44050 | 44050 | 44000 | 1689 |
| 452 | 20241206 | 124700 | 11191748950 | 44100 | 44050 | 44100 | 44050 | 147 |
| 453 | 20241206 | 124600 | 11185273550 | 44050 | 44050 | 44100 | 44050 | 903 |
| 454 | 20241206 | 124500 | 11145495650 | 44050 | 44100 | 44100 | 44050 | 228 |
| 455 | 20241206 | 124400 | 11135446450 | 44100 | 44100 | 44100 | 44100 | 340 |
| 456 | 20241206 | 124300 | 11120452450 | 44150 | 44250 | 44250 | 44100 | 737 |
| 457 | 20241206 | 124200 | 11087925800 | 44250 | 44150 | 44250 | 44150 | 973 |
| 458 | 20241206 | 124100 | 11044954750 | 44200 | 44300 | 44300 | 44200 | 770 |
| 459 | 20241206 | 124000 | 11010900950 | 44300 | 44350 | 44350 | 44300 | 57 |
| 460 | 20241206 | 123900 | 11008374550 | 44350 | 44350 | 44350 | 44350 | 3 |
| 461 | 20241206 | 123800 | 11008241500 | 44350 | 44350 | 44350 | 44350 | 30 |
| 462 | 20241206 | 123700 | 11006911000 | 44300 | 44250 | 44300 | 44200 | 399 |
| 463 | 20241206 | 123600 | 10989264100 | 44350 | 44250 | 44350 | 44200 | 32 |
| 464 | 20241206 | 123500 | 10987847250 | 44350 | 44350 | 44350 | 44150 | 832 |
| 465 | 20241206 | 123400 | 10951048300 | 44350 | 44350 | 44350 | 44350 | 90 |
| 466 | 20241206 | 123300 | 10947056800 | 44350 | 44350 | 44350 | 44350 | 229 |
| 467 | 20241206 | 123200 | 10936900650 | 44350 | 44350 | 44350 | 44350 | 12 |
| 468 | 20241206 | 123100 | 10936368450 | 44250 | 44250 | 44250 | 44250 | 1 |
| 469 | 20241206 | 123000 | 10936324200 | 44250 | 44250 | 44400 | 44250 | 302 |
| 470 | 20241206 | 122900 | 10922949650 | 44250 | 44200 | 44250 | 44200 | 409 |
| 471 | 20241206 | 122800 | 10904871700 | 44200 | 44450 | 44450 | 44150 | 458 |
| 472 | 20241206 | 122700 | 10884627350 | 44200 | 44200 | 44450 | 44150 | 1256 |
| 473 | 20241206 | 122600 | 10829110400 | 44200 | 44300 | 44450 | 44200 | 1122 |
| 474 | 20241206 | 122500 | 10779420800 | 44500 | 44300 | 44500 | 44300 | 76 |
| 475 | 20241206 | 122400 | 10776045600 | 44450 | 44450 | 44450 | 44300 | 263 |
| 476 | 20241206 | 122300 | 10764376400 | 44500 | 44500 | 44500 | 44400 | 34 |
| 477 | 20241206 | 122200 | 10762864400 | 44400 | 44400 | 44400 | 44300 | 1179 |
| 478 | 20241206 | 122100 | 10710610000 | 44400 | 44400 | 44500 | 44300 | 672 |
| 479 | 20241206 | 122000 | 10680790100 | 44550 | 44500 | 44650 | 44350 | 684 |
| 480 | 20241206 | 121900 | 10650388800 | 44550 | 44650 | 44650 | 44550 | 145 |
| 481 | 20241206 | 121800 | 10643927700 | 44600 | 44500 | 44600 | 44500 | 128 |
| 482 | 20241206 | 121700 | 10638228100 | 44550 | 44500 | 44550 | 44500 | 158 |
| 483 | 20241206 | 121600 | 10631195100 | 44500 | 44600 | 44600 | 44500 | 670 |
| 484 | 20241206 | 121500 | 10601349700 | 44600 | 44650 | 44650 | 44600 | 314 |
| 485 | 20241206 | 121400 | 10587340900 | 44650 | 44600 | 44650 | 44600 | 331 |
| 486 | 20241206 | 121300 | 10572563000 | 44600 | 44650 | 44650 | 44600 | 335 |
| 487 | 20241206 | 121200 | 10557620750 | 44650 | 44700 | 44700 | 44600 | 253 |
| 488 | 20241206 | 121100 | 10546323450 | 44700 | 44700 | 44700 | 44700 | 83 |
| 489 | 20241206 | 121000 | 10542613350 | 44700 | 44750 | 44750 | 44700 | 116 |
| 490 | 20241206 | 120900 | 10537427100 | 44700 | 44750 | 44750 | 44700 | 187 |
| 491 | 20241206 | 120800 | 10529067200 | 44750 | 44750 | 44750 | 44750 | 18 |
| 492 | 20241206 | 120700 | 10528261700 | 44700 | 44750 | 44750 | 44700 | 181 |
| 493 | 20241206 | 120600 | 10520170100 | 44750 | 44750 | 44750 | 44750 | 314 |
| 494 | 20241206 | 120500 | 10506118600 | 44750 | 44700 | 44750 | 44700 | 23 |
| 495 | 20241206 | 120400 | 10505089900 | 44700 | 44700 | 44700 | 44650 | 24 |
| 496 | 20241206 | 120300 | 10504017250 | 44700 | 44700 | 44700 | 44700 | 74 |
| 497 | 20241206 | 120200 | 10500709450 | 44700 | 44700 | 44700 | 44700 | 63 |
| 498 | 20241206 | 120100 | 10497893350 | 44750 | 44750 | 44750 | 44750 | 4 |
| 499 | 20241206 | 120000 | 10497714350 | 44700 | 44800 | 44800 | 44700 | 54 |
| 500 | 20241206 | 115900 | 10495297400 | 44750 | 44700 | 44750 | 44650 | 106 |
| 501 | 20241206 | 115800 | 10490563150 | 44700 | 44800 | 44800 | 44700 | 235 |
| 502 | 20241206 | 115700 | 10480057550 | 44700 | 44850 | 44850 | 44700 | 87 |
| 503 | 20241206 | 115600 | 10476162500 | 44850 | 44900 | 44900 | 44800 | 162 |
| 504 | 20241206 | 115500 | 10468896800 | 44900 | 44750 | 44900 | 44750 | 22 |
| 505 | 20241206 | 115400 | 10467912000 | 44900 | 44900 | 44900 | 44900 | 31 |
| 506 | 20241206 | 115300 | 10466520100 | 44650 | 44800 | 44800 | 44650 | 316 |
| 507 | 20241206 | 115200 | 10452381650 | 44800 | 44700 | 44850 | 44700 | 26 |
| 508 | 20241206 | 115100 | 10451217000 | 44700 | 44800 | 44850 | 44700 | 1736 |
| 509 | 20241206 | 115000 | 10373522250 | 44850 | 44950 | 44950 | 44850 | 446 |
| 510 | 20241206 | 114900 | 10353499950 | 44950 | 44800 | 44950 | 44800 | 284 |
| 511 | 20241206 | 114800 | 10340753550 | 44750 | 44900 | 44900 | 44750 | 1559 |
| 512 | 20241206 | 114700 | 10270845500 | 44900 | 44900 | 44950 | 44900 | 47 |
| 513 | 20241206 | 114600 | 10268733550 | 44950 | 44950 | 44950 | 44900 | 59 |
| 514 | 20241206 | 114500 | 10266084050 | 44900 | 44900 | 44950 | 44900 | 152 |
| 515 | 20241206 | 114400 | 10259257200 | 44900 | 44900 | 44900 | 44850 | 159 |
| 516 | 20241206 | 114300 | 10252118600 | 44900 | 44850 | 44900 | 44850 | 580 |
| 517 | 20241206 | 114200 | 10226080250 | 44900 | 44900 | 44900 | 44850 | 532 |
| 518 | 20241206 | 114100 | 10202194200 | 44900 | 44900 | 44900 | 44850 | 543 |
| 519 | 20241206 | 114000 | 10177820200 | 44900 | 44850 | 44900 | 44850 | 225 |
| 520 | 20241206 | 113900 | 10167726400 | 44850 | 44900 | 44900 | 44850 | 69 |
| 521 | 20241206 | 113800 | 10164628900 | 44900 | 44800 | 44900 | 44800 | 457 |
| 522 | 20241206 | 113700 | 10144146000 | 44800 | 44800 | 44850 | 44800 | 225 |
| 523 | 20241206 | 113600 | 10134059750 | 44800 | 44850 | 44900 | 44800 | 891 |
| 524 | 20241206 | 113500 | 10094127350 | 44950 | 45050 | 45050 | 44900 | 239 |
| 525 | 20241206 | 113400 | 10083386600 | 45050 | 44950 | 45050 | 44950 | 959 |
| 526 | 20241206 | 113300 | 10040256950 | 44950 | 44950 | 45050 | 44950 | 473 |
| 527 | 20241206 | 113200 | 10018974700 | 44950 | 44950 | 44950 | 44950 | 327 |
| 528 | 20241206 | 113100 | 10004276050 | 44800 | 44950 | 44950 | 44800 | 55 |
| 529 | 20241206 | 113000 | 10001803950 | 44800 | 45000 | 45000 | 44800 | 1863 |
| 530 | 20241206 | 112900 | 9918241100 | 45000 | 44900 | 45000 | 44900 | 351 |
| 531 | 20241206 | 112800 | 9902469200 | 44850 | 44750 | 44850 | 44750 | 333 |
| 532 | 20241206 | 112700 | 9887543400 | 44750 | 44750 | 44800 | 44750 | 57 |
| 533 | 20241206 | 112600 | 9884992550 | 44800 | 44800 | 44850 | 44650 | 359 |
| 534 | 20241206 | 112500 | 9868937250 | 44800 | 44850 | 44900 | 44800 | 608 |
| 535 | 20241206 | 112400 | 9841677550 | 44850 | 44900 | 44950 | 44850 | 210 |
| 536 | 20241206 | 112300 | 9832248550 | 44900 | 44800 | 45000 | 44800 | 1960 |
| 537 | 20241206 | 112200 | 9744203400 | 44750 | 44750 | 44800 | 44700 | 457 |
| 538 | 20241206 | 112100 | 9723739450 | 44750 | 44750 | 44750 | 44700 | 708 |
| 539 | 20241206 | 112000 | 9692058350 | 44700 | 44700 | 44700 | 44650 | 348 |
| 540 | 20241206 | 111900 | 9676504650 | 44650 | 44650 | 44700 | 44650 | 601 |
| 541 | 20241206 | 111800 | 9649656200 | 44650 | 44450 | 44650 | 44450 | 399 |
| 542 | 20241206 | 111700 | 9631879400 | 44550 | 44400 | 44550 | 44400 | 304 |
| 543 | 20241206 | 111600 | 9618359700 | 44450 | 44650 | 44650 | 44450 | 336 |
| 544 | 20241206 | 111500 | 9603395200 | 44650 | 44650 | 44700 | 44650 | 25 |
| 545 | 20241206 | 111400 | 9602278850 | 44650 | 44600 | 44650 | 44600 | 281 |
| 546 | 20241206 | 111300 | 9589742250 | 44600 | 44550 | 44600 | 44450 | 1216 |
| 547 | 20241206 | 111200 | 9535616400 | 44550 | 44600 | 44600 | 44550 | 99 |
| 548 | 20241206 | 111100 | 9531205850 | 44550 | 44600 | 44600 | 44550 | 246 |
| 549 | 20241206 | 111000 | 9520243350 | 44650 | 44600 | 44650 | 44600 | 369 |
| 550 | 20241206 | 110900 | 9503775950 | 44550 | 44650 | 44650 | 44550 | 221 |
| 551 | 20241206 | 110800 | 9493920600 | 44700 | 44700 | 44700 | 44500 | 116 |
| 552 | 20241206 | 110700 | 9488741550 | 44700 | 44350 | 44700 | 44350 | 1679 |
| 553 | 20241206 | 110600 | 9413999600 | 44300 | 44400 | 44400 | 44300 | 426 |
| 554 | 20241206 | 110500 | 9395104700 | 44400 | 44300 | 44400 | 44250 | 195 |
| 555 | 20241206 | 110400 | 9386457650 | 44250 | 44450 | 44450 | 44250 | 597 |
| 556 | 20241206 | 110300 | 9359988050 | 44450 | 44350 | 44500 | 44350 | 614 |
| 557 | 20241206 | 110200 | 9332711550 | 44350 | 44250 | 44400 | 44250 | 1262 |
| 558 | 20241206 | 110100 | 9276752400 | 44100 | 44050 | 44250 | 43950 | 887 |
| 559 | 20241206 | 110000 | 9237673050 | 44000 | 43850 | 44150 | 43850 | 3724 |
| 560 | 20241206 | 105900 | 9073887950 | 43900 | 43950 | 43950 | 43800 | 1385 |
| 561 | 20241206 | 105800 | 9013107600 | 43900 | 43850 | 44000 | 43800 | 1768 |
| 562 | 20241206 | 105700 | 8935435000 | 43850 | 43800 | 43900 | 43550 | 2623 |
| 563 | 20241206 | 105600 | 8820636050 | 43850 | 43900 | 44000 | 43500 | 2032 |
| 564 | 20241206 | 105500 | 8731573550 | 44000 | 44150 | 44150 | 43850 | 1961 |
| 565 | 20241206 | 105400 | 8645281450 | 44300 | 43950 | 44300 | 43850 | 5415 |
| 566 | 20241206 | 105300 | 8406742650 | 44000 | 43700 | 44100 | 43000 | 8568 |
| 567 | 20241206 | 105200 | 8032661600 | 43800 | 44100 | 44150 | 43700 | 6347 |
| 568 | 20241206 | 105100 | 7753675600 | 44150 | 44150 | 44250 | 44050 | 2312 |
| 569 | 20241206 | 105000 | 7651524750 | 44150 | 44200 | 44200 | 44050 | 1187 |
| 570 | 20241206 | 104900 | 7599136000 | 44200 | 44200 | 44250 | 44050 | 1349 |
| 571 | 20241206 | 104800 | 7539583850 | 44200 | 44200 | 44250 | 44200 | 1321 |
| 572 | 20241206 | 104700 | 7481193300 | 44200 | 44150 | 44250 | 44050 | 2968 |
| 573 | 20241206 | 104600 | 7350329850 | 44300 | 44400 | 44400 | 44100 | 5337 |
| 574 | 20241206 | 104500 | 7114375400 | 44400 | 44500 | 44500 | 44350 | 1190 |
| 575 | 20241206 | 104400 | 7061512950 | 44500 | 44600 | 44600 | 44500 | 5362 |
| 576 | 20241206 | 104300 | 6822806200 | 44600 | 44650 | 44750 | 44550 | 2225 |
| 577 | 20241206 | 104200 | 6723539150 | 44650 | 44750 | 44750 | 44650 | 1250 |
| 578 | 20241206 | 104100 | 6667688400 | 44800 | 44850 | 44850 | 44700 | 1163 |
| 579 | 20241206 | 104000 | 6615643400 | 44900 | 44900 | 45000 | 44900 | 386 |
| 580 | 20241206 | 103900 | 6598311550 | 45000 | 45050 | 45050 | 44950 | 191 |
| 581 | 20241206 | 103800 | 6589718100 | 44900 | 45100 | 45100 | 44850 | 404 |
| 582 | 20241206 | 103700 | 6571580500 | 45100 | 45100 | 45100 | 45000 | 588 |
| 583 | 20241206 | 103600 | 6545067800 | 45100 | 44950 | 45100 | 44800 | 1974 |
| 584 | 20241206 | 103500 | 6456409850 | 44850 | 44950 | 44950 | 44850 | 632 |
| 585 | 20241206 | 103400 | 6428026800 | 45050 | 44900 | 45050 | 44850 | 953 |
| 586 | 20241206 | 103300 | 6385163800 | 44850 | 45050 | 45050 | 44850 | 544 |
| 587 | 20241206 | 103200 | 6360694350 | 45000 | 44800 | 45050 | 44800 | 730 |
| 588 | 20241206 | 103100 | 6327861850 | 44700 | 44650 | 44750 | 44650 | 1421 |
| 589 | 20241206 | 103000 | 6264307800 | 44650 | 44650 | 44750 | 44650 | 532 |
| 590 | 20241206 | 102900 | 6240537800 | 44650 | 44700 | 44700 | 44600 | 986 |
| 591 | 20241206 | 102800 | 6196520900 | 44600 | 44800 | 45000 | 44600 | 1359 |
| 592 | 20241206 | 102700 | 6135627200 | 44750 | 44600 | 44800 | 44600 | 1358 |
| 593 | 20241206 | 102600 | 6074936150 | 44600 | 44700 | 44700 | 44550 | 1288 |
| 594 | 20241206 | 102500 | 6017464850 | 44650 | 44700 | 44750 | 44600 | 751 |
| 595 | 20241206 | 102400 | 5983929800 | 44600 | 44600 | 44800 | 44550 | 1093 |
| 596 | 20241206 | 102300 | 5935186100 | 44600 | 44750 | 44800 | 44600 | 3140 |
| 597 | 20241206 | 102200 | 5795051700 | 44800 | 44750 | 44800 | 44600 | 2575 |
| 598 | 20241206 | 102100 | 5680008550 | 44750 | 44700 | 45000 | 44700 | 1599 |
| 599 | 20241206 | 102000 | 5608428250 | 44750 | 44850 | 44850 | 44700 | 317 |
| 600 | 20241206 | 101900 | 5594230950 | 44850 | 44700 | 45000 | 44700 | 1475 |
| 601 | 20241206 | 101800 | 5528128950 | 44700 | 44800 | 44800 | 44700 | 709 |
| 602 | 20241206 | 101700 | 5496401350 | 44800 | 44650 | 44850 | 44650 | 982 |
| 603 | 20241206 | 101600 | 5452472500 | 44700 | 44600 | 44750 | 44550 | 2609 |
| 604 | 20241206 | 101500 | 5336097950 | 44600 | 44750 | 44750 | 44550 | 3161 |
| 605 | 20241206 | 101400 | 5195072650 | 44750 | 44750 | 44800 | 44650 | 3097 |
| 606 | 20241206 | 101300 | 5056591250 | 44750 | 44800 | 44850 | 44750 | 425 |
| 607 | 20241206 | 101200 | 5037554550 | 44850 | 44850 | 44850 | 44800 | 384 |
| 608 | 20241206 | 101100 | 5020346650 | 44850 | 44800 | 44850 | 44800 | 143 |
| 609 | 20241206 | 101000 | 5013933550 | 44800 | 44850 | 44850 | 44800 | 442 |
| 610 | 20241206 | 100900 | 4994126500 | 44800 | 44800 | 44900 | 44800 | 621 |
| 611 | 20241206 | 100800 | 4966279550 | 44800 | 44800 | 44850 | 44700 | 2633 |
| 612 | 20241206 | 100700 | 4848382550 | 44800 | 44900 | 44900 | 44800 | 737 |
| 613 | 20241206 | 100600 | 4815328600 | 44950 | 45100 | 45100 | 44950 | 1310 |
| 614 | 20241206 | 100500 | 4756370650 | 45100 | 45100 | 45200 | 45100 | 338 |
| 615 | 20241206 | 100400 | 4741124900 | 45100 | 45150 | 45150 | 45100 | 211 |
| 616 | 20241206 | 100300 | 4731605500 | 45100 | 45100 | 45200 | 45050 | 187 |
| 617 | 20241206 | 100200 | 4723172500 | 45150 | 45200 | 45200 | 45000 | 1011 |
| 618 | 20241206 | 100100 | 4677614350 | 45200 | 45150 | 45200 | 45100 | 334 |
| 619 | 20241206 | 100000 | 4662536300 | 45150 | 45100 | 45150 | 45050 | 104 |
| 620 | 20241206 | 095900 | 4657844100 | 45100 | 45000 | 45150 | 45000 | 252 |
| 621 | 20241206 | 095800 | 4646485950 | 44950 | 44950 | 45000 | 44950 | 293 |
| 622 | 20241206 | 095700 | 4633304550 | 45000 | 45000 | 45050 | 44950 | 333 |
| 623 | 20241206 | 095600 | 4618318300 | 45000 | 45000 | 45000 | 44950 | 263 |
| 624 | 20241206 | 095500 | 4606484900 | 44950 | 44800 | 44950 | 44800 | 788 |
| 625 | 20241206 | 095400 | 4571128750 | 44850 | 44800 | 44950 | 44800 | 778 |
| 626 | 20241206 | 095300 | 4536263650 | 44800 | 44950 | 44950 | 44800 | 852 |
| 627 | 20241206 | 095200 | 4498067550 | 44950 | 44900 | 45000 | 44800 | 1995 |
| 628 | 20241206 | 095100 | 4408649450 | 45000 | 45050 | 45050 | 44900 | 1822 |
| 629 | 20241206 | 095000 | 4326707200 | 45050 | 45050 | 45100 | 45050 | 438 |
| 630 | 20241206 | 094900 | 4306975100 | 45100 | 45150 | 45200 | 45050 | 864 |
| 631 | 20241206 | 094800 | 4267974200 | 45150 | 45250 | 45250 | 45150 | 753 |
| 632 | 20241206 | 094700 | 4233951250 | 45250 | 45200 | 45250 | 45200 | 74 |
| 633 | 20241206 | 094600 | 4230605750 | 45100 | 45250 | 45250 | 45100 | 254 |
| 634 | 20241206 | 094500 | 4219134700 | 45250 | 45200 | 45250 | 45050 | 1146 |
| 635 | 20241206 | 094400 | 4167376950 | 45200 | 45100 | 45200 | 45050 | 2474 |
| 636 | 20241206 | 094300 | 4055804950 | 45150 | 45150 | 45150 | 45100 | 105 |
| 637 | 20241206 | 094200 | 4051066400 | 45150 | 45050 | 45150 | 45000 | 279 |
| 638 | 20241206 | 094100 | 4038490900 | 45050 | 45050 | 45100 | 45050 | 302 |
| 639 | 20241206 | 094000 | 4024880600 | 45050 | 45150 | 45150 | 45050 | 383 |
| 640 | 20241206 | 093900 | 4007608550 | 45100 | 45050 | 45150 | 45000 | 313 |
| 641 | 20241206 | 093800 | 3993506600 | 45050 | 44800 | 45050 | 44800 | 1872 |
| 642 | 20241206 | 093700 | 3909266100 | 44900 | 44850 | 44950 | 44750 | 3822 |
| 643 | 20241206 | 093600 | 3738099250 | 44850 | 44950 | 44950 | 44800 | 1176 |
| 644 | 20241206 | 093500 | 3685364550 | 44950 | 44800 | 44950 | 44750 | 1627 |
| 645 | 20241206 | 093400 | 3612464600 | 44800 | 45050 | 45050 | 44800 | 7098 |
| 646 | 20241206 | 093300 | 3293841100 | 45050 | 44900 | 45050 | 44900 | 1960 |
| 647 | 20241206 | 093200 | 3205632650 | 45050 | 45050 | 45100 | 44900 | 3277 |
| 648 | 20241206 | 093100 | 3058162750 | 45050 | 45050 | 45050 | 45000 | 986 |
| 649 | 20241206 | 093000 | 3013785550 | 45050 | 45200 | 45400 | 45050 | 1130 |
| 650 | 20241206 | 092900 | 2962812550 | 45000 | 44950 | 45200 | 44900 | 2017 |
| 651 | 20241206 | 092800 | 2872102800 | 44950 | 45000 | 45050 | 44950 | 930 |
| 652 | 20241206 | 092700 | 2830242750 | 45050 | 45100 | 45150 | 45000 | 6233 |
| 653 | 20241206 | 092600 | 2549609500 | 45100 | 45150 | 45200 | 45050 | 3065 |
| 654 | 20241206 | 092500 | 2411394800 | 45200 | 45300 | 45400 | 45200 | 4751 |
| 655 | 20241206 | 092400 | 2196495500 | 45300 | 45550 | 45550 | 45300 | 4017 |
| 656 | 20241206 | 092300 | 2014149550 | 45550 | 45550 | 45550 | 45450 | 1266 |
| 657 | 20241206 | 092200 | 1956533950 | 45500 | 45600 | 45600 | 45500 | 1324 |
| 658 | 20241206 | 092100 | 1896219100 | 45600 | 45600 | 45700 | 45600 | 1004 |
| 659 | 20241206 | 092000 | 1850409300 | 45600 | 45600 | 45750 | 45600 | 398 |
| 660 | 20241206 | 091900 | 1832258950 | 45600 | 45750 | 45750 | 45600 | 176 |
| 661 | 20241206 | 091800 | 1824228700 | 45600 | 45650 | 45750 | 45600 | 672 |
| 662 | 20241206 | 091700 | 1793545050 | 45650 | 45600 | 45650 | 45550 | 513 |
| 663 | 20241206 | 091600 | 1770166000 | 45650 | 45450 | 45700 | 45450 | 1126 |
| 664 | 20241206 | 091500 | 1718892900 | 45500 | 45550 | 45550 | 45450 | 742 |
| 665 | 20241206 | 091400 | 1685137100 | 45550 | 45500 | 45550 | 45450 | 1882 |
| 666 | 20241206 | 091300 | 1599535350 | 45550 | 45550 | 45600 | 45500 | 643 |
| 667 | 20241206 | 091200 | 1570272750 | 45550 | 45650 | 45650 | 45500 | 2032 |
| 668 | 20241206 | 091100 | 1477685550 | 45650 | 45800 | 45850 | 45600 | 1435 |
| 669 | 20241206 | 091000 | 1412155800 | 45650 | 45600 | 45750 | 45600 | 365 |
| 670 | 20241206 | 090900 | 1395481650 | 45550 | 45650 | 45650 | 45550 | 1725 |
| 671 | 20241206 | 090800 | 1316801050 | 45600 | 45700 | 45750 | 45600 | 1365 |
| 672 | 20241206 | 090700 | 1254476650 | 45700 | 45750 | 45750 | 45650 | 1326 |
| 673 | 20241206 | 090600 | 1193906500 | 45700 | 45950 | 46000 | 45700 | 1413 |
| 674 | 20241206 | 090500 | 1129110200 | 46000 | 46000 | 46000 | 45850 | 1863 |
| 675 | 20241206 | 090400 | 1043571750 | 45800 | 45650 | 46000 | 45600 | 2342 |
| 676 | 20241206 | 090300 | 936340800 | 45650 | 45450 | 45700 | 45400 | 3073 |
| 677 | 20241206 | 090200 | 796254400 | 45400 | 45700 | 45700 | 45200 | 7516 |
| 678 | 20241206 | 090100 | 455335200 | 45500 | 45900 | 45900 | 45450 | 3660 |
| 679 | 20241206 | 090000 | 288575150 | 45900 | 46050 | 46050 | 45600 | 5650 |