37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 202100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 3 | 20241209 | 202000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20241209 | 201900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20241209 | 201800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20241209 | 201700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20241209 | 201600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20241209 | 201500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20241209 | 201400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20241209 | 201300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20241209 | 201200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20241209 | 201100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20241209 | 201000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20241209 | 200900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20241209 | 200800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20241209 | 200700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20241209 | 200600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20241209 | 200500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20241209 | 200400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20241209 | 200300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20241209 | 200200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20241209 | 200100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20241209 | 200000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20241209 | 195900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20241209 | 195800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20241209 | 195700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20241209 | 195600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20241209 | 195500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20241209 | 195400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20241209 | 195300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20241209 | 195200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20241209 | 195100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 33 | 20241209 | 195000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20241209 | 194900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20241209 | 194800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20241209 | 194700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20241209 | 194600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20241209 | 194500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20241209 | 194400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20241209 | 194300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20241209 | 194200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20241209 | 194100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20241209 | 194000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20241209 | 193900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20241209 | 193800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20241209 | 193700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20241209 | 193600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20241209 | 193500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20241209 | 193400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20241209 | 193300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20241209 | 193200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20241209 | 193100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20241209 | 193000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20241209 | 192900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20241209 | 192800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20241209 | 192700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20241209 | 192600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20241209 | 192500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20241209 | 192400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20241209 | 192300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20241209 | 192200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20241209 | 192100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 63 | 20241209 | 192000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20241209 | 191900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20241209 | 191800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20241209 | 191700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20241209 | 191600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20241209 | 191500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20241209 | 191400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20241209 | 191300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20241209 | 191200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20241209 | 191100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20241209 | 191000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20241209 | 190900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20241209 | 190800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20241209 | 190700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20241209 | 190600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20241209 | 190500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20241209 | 190400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20241209 | 190300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20241209 | 190200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20241209 | 190100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20241209 | 190000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20241209 | 185900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20241209 | 185800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20241209 | 185700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20241209 | 185600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20241209 | 185500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20241209 | 185400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20241209 | 185300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20241209 | 185200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20241209 | 185100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 93 | 20241209 | 185000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20241209 | 184900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20241209 | 184800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20241209 | 184700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20241209 | 184600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20241209 | 184500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20241209 | 184400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20241209 | 184300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20241209 | 184200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20241209 | 184100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20241209 | 184000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20241209 | 183900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20241209 | 183800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20241209 | 183700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20241209 | 183600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20241209 | 183500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20241209 | 183400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20241209 | 183300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20241209 | 183200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20241209 | 183100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20241209 | 183000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20241209 | 182900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20241209 | 182800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20241209 | 182700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20241209 | 182600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20241209 | 182500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20241209 | 182400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20241209 | 182300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20241209 | 182200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20241209 | 182100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 123 | 20241209 | 182000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20241209 | 181900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20241209 | 181800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20241209 | 181700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20241209 | 181600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20241209 | 181500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20241209 | 181400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20241209 | 181300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20241209 | 181200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20241209 | 181100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20241209 | 181000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20241209 | 180900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20241209 | 180800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20241209 | 180700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20241209 | 180600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20241209 | 180500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20241209 | 180400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20241209 | 180300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20241209 | 180200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20241209 | 180100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20241209 | 180000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20241209 | 175900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20241209 | 175800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20241209 | 175700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20241209 | 175600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20241209 | 175500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20241209 | 175400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20241209 | 175300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20241209 | 175200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20241209 | 175100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 153 | 20241209 | 175000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20241209 | 174900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20241209 | 174800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20241209 | 174700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20241209 | 174600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20241209 | 174500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20241209 | 174400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20241209 | 174300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20241209 | 174200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20241209 | 174100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20241209 | 174000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20241209 | 173900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20241209 | 173800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20241209 | 173700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20241209 | 173600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20241209 | 173500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20241209 | 173400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20241209 | 173300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20241209 | 173200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20241209 | 173100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20241209 | 173000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20241209 | 172900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20241209 | 172800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20241209 | 172700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20241209 | 172600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20241209 | 172500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20241209 | 172400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20241209 | 172300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20241209 | 172200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20241209 | 172100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 183 | 20241209 | 172000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20241209 | 171900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20241209 | 171800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20241209 | 171700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20241209 | 171600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20241209 | 171500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20241209 | 171400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20241209 | 171300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20241209 | 171200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20241209 | 171100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20241209 | 171000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20241209 | 170900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20241209 | 170800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20241209 | 170700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20241209 | 170600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20241209 | 170500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20241209 | 170400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20241209 | 170300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20241209 | 170200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20241209 | 170100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20241209 | 170000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20241209 | 165900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20241209 | 165800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20241209 | 165700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20241209 | 165600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20241209 | 165500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20241209 | 165400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20241209 | 165300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20241209 | 165200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20241209 | 165100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 213 | 20241209 | 165000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20241209 | 164900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20241209 | 164800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20241209 | 164700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20241209 | 164600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20241209 | 164500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20241209 | 164400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20241209 | 164300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20241209 | 164200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20241209 | 164100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20241209 | 164000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20241209 | 163900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20241209 | 163800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20241209 | 163700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20241209 | 163600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20241209 | 163500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20241209 | 163400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20241209 | 163300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20241209 | 163200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20241209 | 163100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20241209 | 163000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20241209 | 162900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20241209 | 162800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20241209 | 162700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20241209 | 162600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20241209 | 162500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20241209 | 162400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20241209 | 162300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20241209 | 162200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20241209 | 162100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 243 | 20241209 | 162000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20241209 | 161900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20241209 | 161800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20241209 | 161700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20241209 | 161600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20241209 | 161500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20241209 | 161400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 250 | 20241209 | 161300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 251 | 20241209 | 161200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 252 | 20241209 | 161100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 253 | 20241209 | 161000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 254 | 20241209 | 160900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 255 | 20241209 | 160800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 256 | 20241209 | 160700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 257 | 20241209 | 160600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 258 | 20241209 | 160500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 259 | 20241209 | 160400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 260 | 20241209 | 160300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 261 | 20241209 | 160200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 262 | 20241209 | 160100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 263 | 20241209 | 160000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 264 | 20241209 | 155900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 265 | 20241209 | 155800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20241209 | 155700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20241209 | 155600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20241209 | 155500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20241209 | 155400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20241209 | 155300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20241209 | 155200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20241209 | 155100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 273 | 20241209 | 155000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20241209 | 154900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20241209 | 154800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20241209 | 154700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20241209 | 154600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20241209 | 154500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20241209 | 154400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20241209 | 154300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20241209 | 154200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20241209 | 154100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20241209 | 154000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20241209 | 153900 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20241209 | 153800 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 286 | 20241209 | 153700 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 287 | 20241209 | 153600 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 288 | 20241209 | 153500 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 289 | 20241209 | 153400 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 290 | 20241209 | 153300 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 291 | 20241209 | 153200 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 292 | 20241209 | 153100 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 293 | 20241209 | 153000 | 14576557900 | 43200 | 43200 | 43200 | 43200 | 5005 |
| 294 | 20241209 | 152900 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 295 | 20241209 | 152800 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 296 | 20241209 | 152700 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 297 | 20241209 | 152600 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 298 | 20241209 | 152500 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 299 | 20241209 | 152400 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 300 | 20241209 | 152300 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 301 | 20241209 | 152200 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 302 | 20241209 | 152100 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 303 | 20241209 | 152000 | 14360341900 | 43200 | 43200 | 43200 | 43200 | 0 |
| 304 | 20241209 | 151900 | 14360341900 | 43200 | 43200 | 43250 | 43150 | 306 |
| 305 | 20241209 | 151800 | 14347122050 | 43200 | 43200 | 43250 | 43200 | 416 |
| 306 | 20241209 | 151700 | 14329148900 | 43250 | 43250 | 43250 | 43150 | 1302 |
| 307 | 20241209 | 151600 | 14272934750 | 43250 | 43100 | 43250 | 43100 | 319 |
| 308 | 20241209 | 151500 | 14259162350 | 43100 | 43150 | 43250 | 43050 | 1266 |
| 309 | 20241209 | 151400 | 14204563150 | 43200 | 43200 | 43250 | 43150 | 410 |
| 310 | 20241209 | 151300 | 14186857950 | 43300 | 43250 | 43300 | 43150 | 933 |
| 311 | 20241209 | 151200 | 14146516200 | 43300 | 43300 | 43350 | 43250 | 312 |
| 312 | 20241209 | 151100 | 14133002850 | 43350 | 43350 | 43350 | 43300 | 1120 |
| 313 | 20241209 | 151000 | 14084500650 | 43300 | 43350 | 43350 | 43200 | 747 |
| 314 | 20241209 | 150900 | 14052160650 | 43350 | 43400 | 43400 | 43300 | 478 |
| 315 | 20241209 | 150800 | 14031435300 | 43400 | 43300 | 43400 | 43300 | 275 |
| 316 | 20241209 | 150700 | 14019507000 | 43400 | 43350 | 43400 | 43300 | 828 |
| 317 | 20241209 | 150600 | 13983597100 | 43400 | 43350 | 43400 | 43300 | 1180 |
| 318 | 20241209 | 150500 | 13932431500 | 43300 | 43350 | 43350 | 43300 | 376 |
| 319 | 20241209 | 150400 | 13916137550 | 43350 | 43350 | 43350 | 43300 | 602 |
| 320 | 20241209 | 150300 | 13890054500 | 43350 | 43300 | 43350 | 43300 | 613 |
| 321 | 20241209 | 150200 | 13863491750 | 43300 | 43300 | 43350 | 43300 | 280 |
| 322 | 20241209 | 150100 | 13851357200 | 43300 | 43300 | 43350 | 43250 | 1294 |
| 323 | 20241209 | 150000 | 13795333200 | 43250 | 43200 | 43300 | 43200 | 651 |
| 324 | 20241209 | 145900 | 13767190950 | 43250 | 43200 | 43250 | 43200 | 466 |
| 325 | 20241209 | 145800 | 13747040700 | 43200 | 43200 | 43250 | 43200 | 677 |
| 326 | 20241209 | 145700 | 13717785150 | 43200 | 43150 | 43250 | 43100 | 538 |
| 327 | 20241209 | 145600 | 13694555350 | 43150 | 43250 | 43300 | 43050 | 1300 |
| 328 | 20241209 | 145500 | 13638440200 | 43300 | 43300 | 43300 | 43250 | 362 |
| 329 | 20241209 | 145400 | 13622775100 | 43250 | 43200 | 43300 | 43150 | 1726 |
| 330 | 20241209 | 145300 | 13548136500 | 43200 | 43200 | 43250 | 43150 | 1847 |
| 331 | 20241209 | 145200 | 13468369150 | 43250 | 43200 | 43250 | 43150 | 856 |
| 332 | 20241209 | 145100 | 13431372650 | 43200 | 43250 | 43250 | 43100 | 782 |
| 333 | 20241209 | 145000 | 13397619200 | 43200 | 43200 | 43250 | 43050 | 718 |
| 334 | 20241209 | 144900 | 13366594050 | 43050 | 43100 | 43250 | 43050 | 2199 |
| 335 | 20241209 | 144800 | 13271817400 | 43100 | 43250 | 43250 | 43100 | 696 |
| 336 | 20241209 | 144700 | 13241793200 | 43200 | 43150 | 43200 | 43100 | 460 |
| 337 | 20241209 | 144600 | 13221928450 | 43200 | 43150 | 43200 | 43150 | 435 |
| 338 | 20241209 | 144500 | 13203154250 | 43200 | 43100 | 43200 | 43100 | 415 |
| 339 | 20241209 | 144400 | 13185234850 | 43100 | 43100 | 43200 | 43100 | 635 |
| 340 | 20241209 | 144300 | 13157833350 | 43150 | 43200 | 43250 | 43100 | 975 |
| 341 | 20241209 | 144200 | 13115754750 | 43200 | 43150 | 43250 | 43150 | 836 |
| 342 | 20241209 | 144100 | 13079629350 | 43150 | 43250 | 43300 | 43150 | 779 |
| 343 | 20241209 | 144000 | 13045951050 | 43300 | 43200 | 43300 | 43150 | 1280 |
| 344 | 20241209 | 143900 | 12990596400 | 43200 | 43200 | 43300 | 43150 | 586 |
| 345 | 20241209 | 143800 | 12965255200 | 43200 | 43200 | 43250 | 43150 | 551 |
| 346 | 20241209 | 143700 | 12941451300 | 43200 | 43250 | 43250 | 43150 | 355 |
| 347 | 20241209 | 143600 | 12926106050 | 43200 | 43150 | 43250 | 43150 | 495 |
| 348 | 20241209 | 143500 | 12904731500 | 43150 | 43200 | 43300 | 43150 | 680 |
| 349 | 20241209 | 143400 | 12875346450 | 43200 | 43250 | 43300 | 43150 | 594 |
| 350 | 20241209 | 143300 | 12849668500 | 43250 | 43200 | 43250 | 43150 | 644 |
| 351 | 20241209 | 143200 | 12821859150 | 43250 | 43200 | 43300 | 43200 | 379 |
| 352 | 20241209 | 143100 | 12805467950 | 43250 | 43250 | 43250 | 43150 | 746 |
| 353 | 20241209 | 143000 | 12773232200 | 43250 | 43250 | 43300 | 43200 | 610 |
| 354 | 20241209 | 142900 | 12746847800 | 43300 | 43300 | 43300 | 43250 | 939 |
| 355 | 20241209 | 142800 | 12706224350 | 43300 | 43300 | 43300 | 43200 | 622 |
| 356 | 20241209 | 142700 | 12679311850 | 43250 | 43300 | 43300 | 43250 | 567 |
| 357 | 20241209 | 142600 | 12654770750 | 43250 | 43350 | 43350 | 43250 | 367 |
| 358 | 20241209 | 142500 | 12638879300 | 43300 | 43350 | 43350 | 43300 | 293 |
| 359 | 20241209 | 142400 | 12626186700 | 43300 | 43250 | 43350 | 43250 | 580 |
| 360 | 20241209 | 142300 | 12601080600 | 43250 | 43300 | 43300 | 43200 | 837 |
| 361 | 20241209 | 142200 | 12564881350 | 43300 | 43350 | 43400 | 43300 | 890 |
| 362 | 20241209 | 142100 | 12526294600 | 43300 | 43350 | 43400 | 43250 | 754 |
| 363 | 20241209 | 142000 | 12493632000 | 43300 | 43250 | 43350 | 43250 | 457 |
| 364 | 20241209 | 141900 | 12473838100 | 43300 | 43300 | 43350 | 43250 | 584 |
| 365 | 20241209 | 141800 | 12448550300 | 43350 | 43350 | 43350 | 43250 | 754 |
| 366 | 20241209 | 141700 | 12415892500 | 43300 | 43300 | 43400 | 43250 | 889 |
| 367 | 20241209 | 141600 | 12377379250 | 43300 | 43350 | 43400 | 43300 | 667 |
| 368 | 20241209 | 141500 | 12348471050 | 43350 | 43300 | 43400 | 43250 | 447 |
| 369 | 20241209 | 141400 | 12329107200 | 43250 | 43300 | 43300 | 43200 | 756 |
| 370 | 20241209 | 141300 | 12296398750 | 43250 | 43250 | 43350 | 43250 | 320 |
| 371 | 20241209 | 141200 | 12282549750 | 43250 | 43300 | 43350 | 43200 | 465 |
| 372 | 20241209 | 141100 | 12262418050 | 43300 | 43350 | 43350 | 43200 | 601 |
| 373 | 20241209 | 141000 | 12236402900 | 43350 | 43300 | 43350 | 43200 | 245 |
| 374 | 20241209 | 140900 | 12225791800 | 43200 | 43400 | 43400 | 43200 | 535 |
| 375 | 20241209 | 140800 | 12202624100 | 43400 | 43300 | 43400 | 43250 | 463 |
| 376 | 20241209 | 140700 | 12182570150 | 43350 | 43300 | 43400 | 43250 | 501 |
| 377 | 20241209 | 140600 | 12160854300 | 43300 | 43350 | 43400 | 43300 | 337 |
| 378 | 20241209 | 140500 | 12146243600 | 43400 | 43250 | 43400 | 43250 | 888 |
| 379 | 20241209 | 140400 | 12107757550 | 43200 | 43300 | 43350 | 43200 | 756 |
| 380 | 20241209 | 140300 | 12075031700 | 43300 | 43250 | 43300 | 43150 | 523 |
| 381 | 20241209 | 140200 | 12052406000 | 43300 | 43200 | 43300 | 43150 | 331 |
| 382 | 20241209 | 140100 | 12038108600 | 43200 | 43250 | 43250 | 43200 | 393 |
| 383 | 20241209 | 140000 | 12021123800 | 43250 | 43200 | 43300 | 43200 | 325 |
| 384 | 20241209 | 135900 | 12007069950 | 43200 | 43300 | 43350 | 43200 | 547 |
| 385 | 20241209 | 135800 | 11983401000 | 43300 | 43250 | 43350 | 43250 | 284 |
| 386 | 20241209 | 135700 | 11971103850 | 43250 | 43500 | 43500 | 43250 | 803 |
| 387 | 20241209 | 135600 | 11936268300 | 43500 | 43350 | 43500 | 43350 | 508 |
| 388 | 20241209 | 135500 | 11914220200 | 43350 | 43500 | 43550 | 43350 | 2386 |
| 389 | 20241209 | 135400 | 11810621350 | 43500 | 43600 | 43600 | 43500 | 1290 |
| 390 | 20241209 | 135300 | 11754432500 | 43600 | 43350 | 43600 | 43300 | 7003 |
| 391 | 20241209 | 135200 | 11450355150 | 43300 | 43300 | 43350 | 43250 | 535 |
| 392 | 20241209 | 135100 | 11427194150 | 43350 | 43350 | 43350 | 43300 | 487 |
| 393 | 20241209 | 135000 | 11406097050 | 43300 | 43400 | 43400 | 43300 | 350 |
| 394 | 20241209 | 134900 | 11390926450 | 43300 | 43350 | 43400 | 43300 | 1163 |
| 395 | 20241209 | 134800 | 11340490150 | 43350 | 43350 | 43400 | 43350 | 309 |
| 396 | 20241209 | 134700 | 11327090100 | 43300 | 43300 | 43400 | 43250 | 458 |
| 397 | 20241209 | 134600 | 11307242350 | 43250 | 43300 | 43400 | 43250 | 848 |
| 398 | 20241209 | 134500 | 11270514450 | 43300 | 43250 | 43350 | 43200 | 320 |
| 399 | 20241209 | 134400 | 11256666550 | 43300 | 43400 | 43400 | 43200 | 427 |
| 400 | 20241209 | 134300 | 11238183500 | 43400 | 43350 | 43400 | 43200 | 652 |
| 401 | 20241209 | 134200 | 11209922150 | 43300 | 43300 | 43400 | 43250 | 1005 |
| 402 | 20241209 | 134100 | 11166389600 | 43400 | 43350 | 43450 | 43300 | 829 |
| 403 | 20241209 | 134000 | 11130449200 | 43350 | 43300 | 43400 | 43300 | 525 |
| 404 | 20241209 | 133900 | 11107684000 | 43300 | 43350 | 43450 | 43200 | 1366 |
| 405 | 20241209 | 133800 | 11048431750 | 43400 | 43250 | 43400 | 43250 | 1332 |
| 406 | 20241209 | 133700 | 10990704250 | 43250 | 43250 | 43250 | 43150 | 778 |
| 407 | 20241209 | 133600 | 10957083950 | 43250 | 43300 | 43350 | 43200 | 494 |
| 408 | 20241209 | 133500 | 10935701450 | 43300 | 43300 | 43350 | 43250 | 393 |
| 409 | 20241209 | 133400 | 10918691600 | 43250 | 43300 | 43300 | 43200 | 723 |
| 410 | 20241209 | 133300 | 10887409300 | 43250 | 43200 | 43300 | 43200 | 538 |
| 411 | 20241209 | 133200 | 10864140850 | 43200 | 43250 | 43300 | 43200 | 505 |
| 412 | 20241209 | 133100 | 10842297450 | 43250 | 43250 | 43300 | 43200 | 489 |
| 413 | 20241209 | 133000 | 10821142700 | 43250 | 43200 | 43250 | 43150 | 560 |
| 414 | 20241209 | 132900 | 10796960000 | 43150 | 43250 | 43300 | 43150 | 739 |
| 415 | 20241209 | 132800 | 10765013100 | 43200 | 43200 | 43300 | 43200 | 241 |
| 416 | 20241209 | 132700 | 10754593350 | 43150 | 43300 | 43350 | 43150 | 659 |
| 417 | 20241209 | 132600 | 10726069850 | 43300 | 43300 | 43350 | 43150 | 402 |
| 418 | 20241209 | 132500 | 10708686950 | 43300 | 43300 | 43350 | 43250 | 750 |
| 419 | 20241209 | 132400 | 10676203300 | 43250 | 43250 | 43300 | 43150 | 485 |
| 420 | 20241209 | 132300 | 10655228000 | 43300 | 43250 | 43300 | 43150 | 299 |
| 421 | 20241209 | 132200 | 10642303550 | 43250 | 43200 | 43300 | 43200 | 973 |
| 422 | 20241209 | 132100 | 10600200550 | 43150 | 43250 | 43250 | 43150 | 549 |
| 423 | 20241209 | 132000 | 10576480800 | 43250 | 43200 | 43250 | 43200 | 342 |
| 424 | 20241209 | 131900 | 10561703250 | 43200 | 43300 | 43300 | 43200 | 491 |
| 425 | 20241209 | 131800 | 10540466450 | 43300 | 43250 | 43350 | 43200 | 430 |
| 426 | 20241209 | 131700 | 10521853950 | 43300 | 43300 | 43300 | 43250 | 1092 |
| 427 | 20241209 | 131600 | 10474614150 | 43250 | 43300 | 43300 | 43200 | 393 |
| 428 | 20241209 | 131500 | 10457616800 | 43300 | 43150 | 43350 | 43150 | 1038 |
| 429 | 20241209 | 131400 | 10412662900 | 43200 | 43250 | 43300 | 43200 | 348 |
| 430 | 20241209 | 131300 | 10397623400 | 43200 | 43200 | 43300 | 43200 | 290 |
| 431 | 20241209 | 131200 | 10385085650 | 43200 | 43150 | 43250 | 43150 | 1643 |
| 432 | 20241209 | 131100 | 10314092550 | 43150 | 43150 | 43200 | 43100 | 643 |
| 433 | 20241209 | 131000 | 10286345250 | 43150 | 43150 | 43200 | 43150 | 783 |
| 434 | 20241209 | 130900 | 10252555550 | 43200 | 43200 | 43200 | 43150 | 731 |
| 435 | 20241209 | 130800 | 10221009250 | 43200 | 43200 | 43200 | 43150 | 483 |
| 436 | 20241209 | 130700 | 10200159500 | 43150 | 43150 | 43200 | 43100 | 459 |
| 437 | 20241209 | 130600 | 10180353200 | 43150 | 43050 | 43200 | 43050 | 830 |
| 438 | 20241209 | 130500 | 10144557600 | 43100 | 43050 | 43100 | 43000 | 427 |
| 439 | 20241209 | 130400 | 10126173900 | 43100 | 43050 | 43100 | 43000 | 514 |
| 440 | 20241209 | 130300 | 10104041950 | 43100 | 43050 | 43100 | 42950 | 654 |
| 441 | 20241209 | 130200 | 10075866900 | 43050 | 43050 | 43100 | 43000 | 384 |
| 442 | 20241209 | 130100 | 10059342300 | 42950 | 42950 | 43050 | 42950 | 626 |
| 443 | 20241209 | 130000 | 10032412800 | 43000 | 43100 | 43100 | 42950 | 667 |
| 444 | 20241209 | 125900 | 10003723350 | 43050 | 43100 | 43100 | 43050 | 403 |
| 445 | 20241209 | 125800 | 9986367100 | 43100 | 43050 | 43100 | 43050 | 617 |
| 446 | 20241209 | 125700 | 9959799800 | 43050 | 43100 | 43150 | 43050 | 488 |
| 447 | 20241209 | 125600 | 9938773150 | 43100 | 43100 | 43100 | 43050 | 408 |
| 448 | 20241209 | 125500 | 9921200350 | 43100 | 43200 | 43200 | 43050 | 555 |
| 449 | 20241209 | 125400 | 9897296400 | 43200 | 43100 | 43200 | 43000 | 334 |
| 450 | 20241209 | 125300 | 9882896250 | 43100 | 43050 | 43150 | 43000 | 495 |
| 451 | 20241209 | 125200 | 9861561100 | 43000 | 43050 | 43150 | 43000 | 508 |
| 452 | 20241209 | 125100 | 9839682450 | 43050 | 43150 | 43150 | 43050 | 255 |
| 453 | 20241209 | 125000 | 9828696200 | 43100 | 43050 | 43100 | 43050 | 1242 |
| 454 | 20241209 | 124900 | 9775178450 | 43100 | 43050 | 43100 | 43050 | 219 |
| 455 | 20241209 | 124800 | 9765749700 | 43100 | 43100 | 43100 | 43050 | 297 |
| 456 | 20241209 | 124700 | 9752959800 | 43100 | 43100 | 43200 | 43050 | 893 |
| 457 | 20241209 | 124600 | 9714468350 | 43100 | 43100 | 43100 | 43000 | 887 |
| 458 | 20241209 | 124500 | 9676288150 | 43100 | 43100 | 43150 | 43100 | 426 |
| 459 | 20241209 | 124400 | 9657907500 | 43150 | 43200 | 43250 | 43100 | 248 |
| 460 | 20241209 | 124300 | 9647199900 | 43200 | 43150 | 43250 | 43150 | 387 |
| 461 | 20241209 | 124200 | 9630493350 | 43200 | 43150 | 43250 | 43150 | 631 |
| 462 | 20241209 | 124100 | 9603247800 | 43150 | 43150 | 43200 | 43100 | 487 |
| 463 | 20241209 | 124000 | 9582240400 | 43100 | 43100 | 43200 | 43100 | 768 |
| 464 | 20241209 | 123900 | 9549124400 | 43050 | 43000 | 43050 | 42950 | 602 |
| 465 | 20241209 | 123800 | 9523229800 | 43000 | 43050 | 43100 | 43000 | 355 |
| 466 | 20241209 | 123700 | 9507951150 | 43050 | 43100 | 43100 | 42950 | 684 |
| 467 | 20241209 | 123600 | 9478515450 | 43050 | 43050 | 43100 | 42950 | 460 |
| 468 | 20241209 | 123500 | 9458714250 | 42950 | 43000 | 43050 | 42950 | 405 |
| 469 | 20241209 | 123400 | 9441301500 | 43050 | 43050 | 43050 | 42900 | 240 |
| 470 | 20241209 | 123300 | 9430979250 | 43050 | 43050 | 43100 | 42950 | 836 |
| 471 | 20241209 | 123200 | 9394986400 | 43050 | 43000 | 43100 | 42900 | 461 |
| 472 | 20241209 | 123100 | 9375158750 | 42950 | 43050 | 43100 | 42950 | 286 |
| 473 | 20241209 | 123000 | 9362858200 | 43000 | 43050 | 43150 | 42950 | 632 |
| 474 | 20241209 | 122900 | 9335650000 | 43050 | 43100 | 43100 | 43000 | 302 |
| 475 | 20241209 | 122800 | 9322652400 | 43100 | 43100 | 43100 | 43000 | 507 |
| 476 | 20241209 | 122700 | 9300806750 | 43250 | 43000 | 43250 | 43000 | 396 |
| 477 | 20241209 | 122600 | 9283756800 | 43000 | 43000 | 43050 | 43000 | 479 |
| 478 | 20241209 | 122500 | 9263150050 | 43000 | 43000 | 43000 | 42950 | 405 |
| 479 | 20241209 | 122400 | 9245747900 | 43050 | 43150 | 43150 | 42950 | 1616 |
| 480 | 20241209 | 122300 | 9176237800 | 43100 | 43050 | 43150 | 43050 | 337 |
| 481 | 20241209 | 122200 | 9161724350 | 43050 | 43150 | 43150 | 43050 | 414 |
| 482 | 20241209 | 122100 | 9143880700 | 43150 | 43200 | 43200 | 43050 | 234 |
| 483 | 20241209 | 122000 | 9133791000 | 43200 | 43100 | 43200 | 43100 | 407 |
| 484 | 20241209 | 121900 | 9116235700 | 43100 | 43150 | 43250 | 43100 | 340 |
| 485 | 20241209 | 121800 | 9101552350 | 43200 | 43200 | 43200 | 43150 | 286 |
| 486 | 20241209 | 121700 | 9089199150 | 43200 | 43300 | 43300 | 43200 | 350 |
| 487 | 20241209 | 121600 | 9074066150 | 43250 | 43250 | 43300 | 43250 | 371 |
| 488 | 20241209 | 121500 | 9058018350 | 43250 | 43250 | 43300 | 43250 | 552 |
| 489 | 20241209 | 121400 | 9034132150 | 43300 | 43250 | 43300 | 43250 | 314 |
| 490 | 20241209 | 121300 | 9020549550 | 43250 | 43350 | 43350 | 43250 | 186 |
| 491 | 20241209 | 121200 | 9012495550 | 43300 | 43250 | 43350 | 43250 | 837 |
| 492 | 20241209 | 121100 | 8976250700 | 43250 | 43250 | 43300 | 43250 | 250 |
| 493 | 20241209 | 121000 | 8965438000 | 43250 | 43300 | 43350 | 43250 | 1110 |
| 494 | 20241209 | 120900 | 8917379300 | 43300 | 43300 | 43350 | 43250 | 391 |
| 495 | 20241209 | 120800 | 8900449250 | 43300 | 43250 | 43350 | 43200 | 1938 |
| 496 | 20241209 | 120700 | 8816546000 | 43300 | 43250 | 43300 | 43150 | 338 |
| 497 | 20241209 | 120600 | 8801938050 | 43250 | 43250 | 43300 | 43250 | 171 |
| 498 | 20241209 | 120500 | 8794541400 | 43250 | 43250 | 43250 | 43200 | 393 |
| 499 | 20241209 | 120400 | 8777551050 | 43200 | 43050 | 43200 | 43050 | 1113 |
| 500 | 20241209 | 120300 | 8729536150 | 43100 | 43150 | 43150 | 43050 | 358 |
| 501 | 20241209 | 120200 | 8714117250 | 43100 | 43100 | 43150 | 43050 | 431 |
| 502 | 20241209 | 120100 | 8695540550 | 43100 | 43100 | 43150 | 43050 | 441 |
| 503 | 20241209 | 120000 | 8676532500 | 43100 | 43150 | 43150 | 43100 | 346 |
| 504 | 20241209 | 115900 | 8661613500 | 43050 | 43200 | 43200 | 43050 | 256 |
| 505 | 20241209 | 115800 | 8650569350 | 43200 | 43150 | 43200 | 43100 | 295 |
| 506 | 20241209 | 115700 | 8637833050 | 43200 | 43200 | 43200 | 43150 | 373 |
| 507 | 20241209 | 115600 | 8621735200 | 43200 | 43200 | 43250 | 43150 | 672 |
| 508 | 20241209 | 115500 | 8592712100 | 43150 | 43250 | 43300 | 43150 | 421 |
| 509 | 20241209 | 115400 | 8574521950 | 43250 | 43200 | 43300 | 43150 | 437 |
| 510 | 20241209 | 115300 | 8555629600 | 43200 | 43200 | 43250 | 43150 | 478 |
| 511 | 20241209 | 115200 | 8534976500 | 43150 | 43250 | 43300 | 43150 | 406 |
| 512 | 20241209 | 115100 | 8517439000 | 43300 | 43200 | 43300 | 43200 | 504 |
| 513 | 20241209 | 115000 | 8495649300 | 43200 | 43250 | 43250 | 43200 | 520 |
| 514 | 20241209 | 114900 | 8473176200 | 43250 | 43200 | 43300 | 43200 | 265 |
| 515 | 20241209 | 114800 | 8461715450 | 43250 | 43300 | 43300 | 43200 | 624 |
| 516 | 20241209 | 114700 | 8434724750 | 43250 | 43250 | 43300 | 43200 | 334 |
| 517 | 20241209 | 114600 | 8420281200 | 43300 | 43200 | 43300 | 43200 | 446 |
| 518 | 20241209 | 114500 | 8400981300 | 43350 | 43300 | 43350 | 43150 | 240 |
| 519 | 20241209 | 114400 | 8390602800 | 43300 | 43250 | 43300 | 43200 | 797 |
| 520 | 20241209 | 114300 | 8356121750 | 43150 | 43200 | 43250 | 43150 | 538 |
| 521 | 20241209 | 114200 | 8332893050 | 43250 | 43250 | 43250 | 43150 | 535 |
| 522 | 20241209 | 114100 | 8309774650 | 43250 | 43250 | 43300 | 43200 | 332 |
| 523 | 20241209 | 114000 | 8295419850 | 43250 | 43150 | 43250 | 43150 | 295 |
| 524 | 20241209 | 113900 | 8282675000 | 43200 | 43300 | 43300 | 43150 | 430 |
| 525 | 20241209 | 113800 | 8264090800 | 43300 | 43350 | 43350 | 43250 | 346 |
| 526 | 20241209 | 113700 | 8249109650 | 43350 | 43350 | 43350 | 43250 | 355 |
| 527 | 20241209 | 113600 | 8233738700 | 43300 | 43300 | 43350 | 43200 | 306 |
| 528 | 20241209 | 113500 | 8220492850 | 43300 | 43300 | 43350 | 43250 | 526 |
| 529 | 20241209 | 113400 | 8197716150 | 43300 | 43200 | 43350 | 43150 | 3098 |
| 530 | 20241209 | 113300 | 8063583250 | 43200 | 43300 | 43300 | 43200 | 376 |
| 531 | 20241209 | 113200 | 8047324500 | 43350 | 43350 | 43350 | 43300 | 324 |
| 532 | 20241209 | 113100 | 8033293550 | 43350 | 43300 | 43350 | 43250 | 257 |
| 533 | 20241209 | 113000 | 8022171400 | 43300 | 43250 | 43300 | 43200 | 541 |
| 534 | 20241209 | 112900 | 7998775200 | 43250 | 43250 | 43300 | 43150 | 253 |
| 535 | 20241209 | 112800 | 7987837750 | 43250 | 43250 | 43300 | 43200 | 724 |
| 536 | 20241209 | 112700 | 7956530100 | 43250 | 43100 | 43250 | 43050 | 635 |
| 537 | 20241209 | 112600 | 7929131200 | 43050 | 43050 | 43150 | 43050 | 392 |
| 538 | 20241209 | 112500 | 7912235800 | 43050 | 43150 | 43150 | 43000 | 232 |
| 539 | 20241209 | 112400 | 7902245900 | 43150 | 43050 | 43150 | 43000 | 922 |
| 540 | 20241209 | 112300 | 7862544750 | 43100 | 43100 | 43150 | 43050 | 863 |
| 541 | 20241209 | 112200 | 7825366400 | 43150 | 43200 | 43200 | 43150 | 506 |
| 542 | 20241209 | 112100 | 7803530700 | 43200 | 43250 | 43250 | 43150 | 169 |
| 543 | 20241209 | 112000 | 7796229400 | 43250 | 43300 | 43300 | 43150 | 454 |
| 544 | 20241209 | 111900 | 7776605950 | 43250 | 43250 | 43350 | 43250 | 190 |
| 545 | 20241209 | 111800 | 7768379200 | 43250 | 43300 | 43300 | 43200 | 645 |
| 546 | 20241209 | 111700 | 7740490900 | 43250 | 43300 | 43300 | 43200 | 576 |
| 547 | 20241209 | 111600 | 7715579000 | 43250 | 43250 | 43350 | 43250 | 307 |
| 548 | 20241209 | 111500 | 7702299000 | 43250 | 43350 | 43350 | 43250 | 411 |
| 549 | 20241209 | 111400 | 7684497850 | 43300 | 43300 | 43350 | 43300 | 343 |
| 550 | 20241209 | 111300 | 7669641700 | 43350 | 43200 | 43350 | 43150 | 832 |
| 551 | 20241209 | 111200 | 7633673150 | 43250 | 43350 | 43350 | 43200 | 394 |
| 552 | 20241209 | 111100 | 7616620950 | 43350 | 43350 | 43350 | 43250 | 233 |
| 553 | 20241209 | 111000 | 7606529050 | 43350 | 43350 | 43450 | 43350 | 601 |
| 554 | 20241209 | 110900 | 7580457350 | 43400 | 43350 | 43400 | 43300 | 547 |
| 555 | 20241209 | 110800 | 7556757050 | 43350 | 43400 | 43450 | 43300 | 559 |
| 556 | 20241209 | 110700 | 7532509200 | 43400 | 43400 | 43400 | 43300 | 255 |
| 557 | 20241209 | 110600 | 7521452450 | 43400 | 43400 | 43500 | 43300 | 318 |
| 558 | 20241209 | 110500 | 7507658950 | 43350 | 43400 | 43450 | 43300 | 313 |
| 559 | 20241209 | 110400 | 7494092300 | 43350 | 43500 | 43500 | 43300 | 277 |
| 560 | 20241209 | 110300 | 7482074000 | 43500 | 43550 | 43550 | 43250 | 940 |
| 561 | 20241209 | 110200 | 7441334800 | 43550 | 43450 | 43550 | 43350 | 325 |
| 562 | 20241209 | 110100 | 7427212250 | 43450 | 43550 | 43550 | 43450 | 256 |
| 563 | 20241209 | 110000 | 7416082950 | 43550 | 43500 | 43550 | 43400 | 428 |
| 564 | 20241209 | 105900 | 7397475300 | 43550 | 43500 | 43550 | 43450 | 556 |
| 565 | 20241209 | 105800 | 7373292650 | 43500 | 43400 | 43500 | 43400 | 435 |
| 566 | 20241209 | 105700 | 7354397600 | 43500 | 43450 | 43500 | 43400 | 220 |
| 567 | 20241209 | 105600 | 7344840000 | 43450 | 43400 | 43500 | 43400 | 580 |
| 568 | 20241209 | 105500 | 7319635500 | 43400 | 43350 | 43400 | 43300 | 615 |
| 569 | 20241209 | 105400 | 7292985450 | 43400 | 43300 | 43400 | 43300 | 630 |
| 570 | 20241209 | 105300 | 7265697450 | 43350 | 43400 | 43400 | 43300 | 313 |
| 571 | 20241209 | 105200 | 7252129900 | 43400 | 43400 | 43450 | 43300 | 553 |
| 572 | 20241209 | 105100 | 7228146450 | 43400 | 43450 | 43500 | 43400 | 312 |
| 573 | 20241209 | 105000 | 7214599800 | 43450 | 43350 | 43450 | 43250 | 1396 |
| 574 | 20241209 | 104900 | 7154128500 | 43350 | 43400 | 43400 | 43300 | 349 |
| 575 | 20241209 | 104800 | 7139006250 | 43350 | 43500 | 43500 | 43300 | 381 |
| 576 | 20241209 | 104700 | 7122489600 | 43500 | 43350 | 43500 | 43300 | 339 |
| 577 | 20241209 | 104600 | 7107776250 | 43350 | 43550 | 43600 | 43350 | 1252 |
| 578 | 20241209 | 104500 | 7053319050 | 43600 | 43650 | 43650 | 43550 | 500 |
| 579 | 20241209 | 104400 | 7031512450 | 43600 | 43600 | 43650 | 43550 | 415 |
| 580 | 20241209 | 104300 | 7013417050 | 43600 | 43650 | 43650 | 43550 | 529 |
| 581 | 20241209 | 104200 | 6990366300 | 43600 | 43600 | 43650 | 43550 | 720 |
| 582 | 20241209 | 104100 | 6958968150 | 43600 | 43650 | 43700 | 43600 | 216 |
| 583 | 20241209 | 104000 | 6949542200 | 43650 | 43600 | 43700 | 43550 | 262 |
| 584 | 20241209 | 103900 | 6938110800 | 43650 | 43500 | 43700 | 43500 | 2529 |
| 585 | 20241209 | 103800 | 6827823450 | 43550 | 43550 | 43550 | 43500 | 593 |
| 586 | 20241209 | 103700 | 6802017100 | 43550 | 43550 | 43600 | 43500 | 884 |
| 587 | 20241209 | 103600 | 6763526950 | 43550 | 43500 | 43600 | 43300 | 2594 |
| 588 | 20241209 | 103500 | 6650681100 | 43500 | 43500 | 43500 | 43400 | 612 |
| 589 | 20241209 | 103400 | 6624085450 | 43500 | 43400 | 43500 | 43300 | 720 |
| 590 | 20241209 | 103300 | 6592823600 | 43400 | 43350 | 43400 | 43250 | 408 |
| 591 | 20241209 | 103200 | 6575135300 | 43350 | 43400 | 43400 | 43350 | 201 |
| 592 | 20241209 | 103100 | 6566416600 | 43400 | 43400 | 43400 | 43300 | 661 |
| 593 | 20241209 | 103000 | 6537752250 | 43300 | 43300 | 43400 | 43200 | 495 |
| 594 | 20241209 | 102900 | 6516322650 | 43300 | 43250 | 43450 | 43200 | 612 |
| 595 | 20241209 | 102800 | 6489816300 | 43250 | 43300 | 43350 | 43250 | 338 |
| 596 | 20241209 | 102700 | 6475192100 | 43300 | 43300 | 43300 | 43150 | 317 |
| 597 | 20241209 | 102600 | 6461486750 | 43250 | 43350 | 43350 | 43250 | 462 |
| 598 | 20241209 | 102500 | 6441479200 | 43350 | 43450 | 43450 | 43300 | 260 |
| 599 | 20241209 | 102400 | 6430201800 | 43400 | 43300 | 43450 | 43250 | 776 |
| 600 | 20241209 | 102300 | 6396551350 | 43300 | 43450 | 43450 | 43300 | 887 |
| 601 | 20241209 | 102200 | 6358100700 | 43450 | 43550 | 43550 | 43350 | 1296 |
| 602 | 20241209 | 102100 | 6301865500 | 43500 | 43500 | 43600 | 43400 | 826 |
| 603 | 20241209 | 102000 | 6265926000 | 43450 | 43500 | 43600 | 43400 | 1816 |
| 604 | 20241209 | 101900 | 6186870100 | 43550 | 43600 | 43600 | 43450 | 937 |
| 605 | 20241209 | 101800 | 6146094300 | 43600 | 43600 | 43600 | 43450 | 816 |
| 606 | 20241209 | 101700 | 6110582450 | 43550 | 43600 | 43600 | 43350 | 1151 |
| 607 | 20241209 | 101600 | 6060519800 | 43600 | 43750 | 43750 | 43450 | 1462 |
| 608 | 20241209 | 101500 | 5996799350 | 43750 | 43750 | 43750 | 43500 | 1265 |
| 609 | 20241209 | 101400 | 5941600250 | 43700 | 43650 | 43750 | 43500 | 2009 |
| 610 | 20241209 | 101300 | 5853920700 | 43600 | 43600 | 43600 | 43450 | 1150 |
| 611 | 20241209 | 101200 | 5803811000 | 43550 | 43500 | 43600 | 43400 | 1493 |
| 612 | 20241209 | 101100 | 5738811900 | 43500 | 43450 | 43500 | 43350 | 1918 |
| 613 | 20241209 | 101000 | 5655473350 | 43450 | 43450 | 43450 | 43350 | 738 |
| 614 | 20241209 | 100900 | 5623423850 | 43450 | 43450 | 43450 | 43300 | 632 |
| 615 | 20241209 | 100800 | 5595987150 | 43450 | 43350 | 43450 | 43250 | 863 |
| 616 | 20241209 | 100700 | 5558572350 | 43350 | 43150 | 43350 | 43050 | 1753 |
| 617 | 20241209 | 100600 | 5482756350 | 43100 | 43150 | 43200 | 43050 | 696 |
| 618 | 20241209 | 100500 | 5452756800 | 43150 | 43050 | 43250 | 43050 | 536 |
| 619 | 20241209 | 100400 | 5429652050 | 43100 | 43250 | 43300 | 43100 | 677 |
| 620 | 20241209 | 100300 | 5400426300 | 43250 | 43250 | 43250 | 43150 | 405 |
| 621 | 20241209 | 100200 | 5382926150 | 43250 | 43200 | 43300 | 43200 | 467 |
| 622 | 20241209 | 100100 | 5362720700 | 43200 | 43250 | 43300 | 43200 | 1604 |
| 623 | 20241209 | 100000 | 5293358500 | 43200 | 43100 | 43250 | 43100 | 596 |
| 624 | 20241209 | 095900 | 5267622450 | 43150 | 43150 | 43250 | 43150 | 499 |
| 625 | 20241209 | 095800 | 5246073900 | 43150 | 43100 | 43200 | 43100 | 583 |
| 626 | 20241209 | 095700 | 5220911200 | 43100 | 43200 | 43200 | 43100 | 353 |
| 627 | 20241209 | 095600 | 5205680050 | 43200 | 42950 | 43200 | 42900 | 916 |
| 628 | 20241209 | 095500 | 5166277000 | 42900 | 43000 | 43200 | 42850 | 2117 |
| 629 | 20241209 | 095400 | 5075183000 | 42850 | 42950 | 43000 | 42850 | 812 |
| 630 | 20241209 | 095300 | 5040344850 | 42950 | 42850 | 43100 | 42800 | 1372 |
| 631 | 20241209 | 095200 | 4981389200 | 42900 | 42950 | 43000 | 42900 | 771 |
| 632 | 20241209 | 095100 | 4948277550 | 42950 | 43000 | 43000 | 42850 | 418 |
| 633 | 20241209 | 095000 | 4930336500 | 43000 | 43050 | 43100 | 42950 | 370 |
| 634 | 20241209 | 094900 | 4914408050 | 43050 | 43100 | 43100 | 42900 | 2561 |
| 635 | 20241209 | 094800 | 4804235950 | 43050 | 43050 | 43100 | 43000 | 1910 |
| 636 | 20241209 | 094700 | 4722027100 | 43050 | 43000 | 43050 | 42950 | 555 |
| 637 | 20241209 | 094600 | 4698140650 | 43000 | 42900 | 43050 | 42850 | 3690 |
| 638 | 20241209 | 094500 | 4539554300 | 42850 | 42800 | 42950 | 42750 | 665 |
| 639 | 20241209 | 094400 | 4511064600 | 42800 | 42800 | 42850 | 42750 | 487 |
| 640 | 20241209 | 094300 | 4490219300 | 42850 | 42750 | 42900 | 42700 | 1483 |
| 641 | 20241209 | 094200 | 4426818250 | 42800 | 42850 | 42900 | 42700 | 903 |
| 642 | 20241209 | 094100 | 4388163700 | 42850 | 42900 | 42900 | 42800 | 939 |
| 643 | 20241209 | 094000 | 4347941400 | 42900 | 42750 | 42950 | 42650 | 656 |
| 644 | 20241209 | 093900 | 4319828050 | 42800 | 42800 | 42900 | 42700 | 1271 |
| 645 | 20241209 | 093800 | 4265470450 | 42800 | 42950 | 42950 | 42750 | 887 |
| 646 | 20241209 | 093700 | 4227462500 | 43000 | 42900 | 43000 | 42850 | 660 |
| 647 | 20241209 | 093600 | 4199122200 | 42950 | 43050 | 43100 | 42850 | 1433 |
| 648 | 20241209 | 093500 | 4137541500 | 43050 | 43000 | 43050 | 42800 | 722 |
| 649 | 20241209 | 093400 | 4106507700 | 43000 | 43100 | 43150 | 43000 | 917 |
| 650 | 20241209 | 093300 | 4067029800 | 43100 | 43000 | 43100 | 42900 | 764 |
| 651 | 20241209 | 093200 | 4034180400 | 43000 | 42700 | 43050 | 42700 | 2618 |
| 652 | 20241209 | 093100 | 3922047500 | 42700 | 42700 | 42750 | 42550 | 1047 |
| 653 | 20241209 | 093000 | 3877387750 | 42750 | 42750 | 42800 | 42650 | 561 |
| 654 | 20241209 | 092900 | 3853402050 | 42600 | 42800 | 42900 | 42550 | 6566 |
| 655 | 20241209 | 092800 | 3572235500 | 42800 | 42700 | 42850 | 42600 | 770 |
| 656 | 20241209 | 092700 | 3539318250 | 42750 | 42700 | 42950 | 42500 | 3270 |
| 657 | 20241209 | 092600 | 3399797700 | 42500 | 42550 | 42800 | 42500 | 2371 |
| 658 | 20241209 | 092500 | 3298763700 | 42500 | 42750 | 42800 | 42500 | 3924 |
| 659 | 20241209 | 092400 | 3131590050 | 42800 | 42950 | 43000 | 42750 | 5301 |
| 660 | 20241209 | 092300 | 2904417150 | 43000 | 43200 | 43250 | 43000 | 2043 |
| 661 | 20241209 | 092200 | 2816375350 | 43200 | 43050 | 43250 | 43050 | 1745 |
| 662 | 20241209 | 092100 | 2741144250 | 43100 | 43300 | 43300 | 43050 | 1801 |
| 663 | 20241209 | 092000 | 2663443950 | 43200 | 43350 | 43350 | 43200 | 584 |
| 664 | 20241209 | 091900 | 2638151200 | 43350 | 43350 | 43500 | 43350 | 1507 |
| 665 | 20241209 | 091800 | 2572741550 | 43400 | 43400 | 43400 | 43200 | 1166 |
| 666 | 20241209 | 091700 | 2522252050 | 43400 | 43450 | 43500 | 43350 | 822 |
| 667 | 20241209 | 091600 | 2486562950 | 43500 | 43550 | 43600 | 43450 | 1460 |
| 668 | 20241209 | 091500 | 2423039350 | 43500 | 43700 | 43750 | 43500 | 1095 |
| 669 | 20241209 | 091400 | 2375297950 | 43750 | 43900 | 43950 | 43750 | 1955 |
| 670 | 20241209 | 091300 | 2289489050 | 43900 | 43850 | 43950 | 43750 | 1711 |
| 671 | 20241209 | 091200 | 2214401150 | 43800 | 43750 | 43900 | 43700 | 2066 |
| 672 | 20241209 | 091100 | 2123871200 | 43850 | 43950 | 44100 | 43700 | 1517 |
| 673 | 20241209 | 091000 | 2057273900 | 43950 | 43950 | 44000 | 43650 | 1073 |
| 674 | 20241209 | 090900 | 2010229150 | 43950 | 43900 | 43950 | 43600 | 4027 |
| 675 | 20241209 | 090800 | 1833834400 | 43900 | 43850 | 43950 | 43800 | 1405 |
| 676 | 20241209 | 090700 | 1772180100 | 43800 | 43250 | 43850 | 43200 | 5574 |
| 677 | 20241209 | 090600 | 1529364450 | 43200 | 43000 | 43450 | 42900 | 3514 |
| 678 | 20241209 | 090500 | 1378025000 | 43000 | 43200 | 43500 | 43000 | 5453 |
| 679 | 20241209 | 090400 | 1142194800 | 43200 | 43400 | 43500 | 43100 | 1919 |
| 680 | 20241209 | 090300 | 1059242550 | 43450 | 43500 | 43550 | 43150 | 1955 |
| 681 | 20241209 | 090200 | 974401300 | 43500 | 43500 | 43600 | 42850 | 3518 |
| 682 | 20241209 | 090100 | 822284700 | 43400 | 43250 | 43500 | 42950 | 8741 |
| 683 | 20241209 | 090000 | 444331750 | 43250 | 43450 | 43850 | 43250 | 10222 |