38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 204400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 3 | 20241206 | 204300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20241206 | 204200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20241206 | 204100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20241206 | 204000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20241206 | 203900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20241206 | 203800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20241206 | 203700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20241206 | 203600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20241206 | 203500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20241206 | 203400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20241206 | 203300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20241206 | 203200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20241206 | 203100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20241206 | 203000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20241206 | 202900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20241206 | 202800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20241206 | 202700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20241206 | 202600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20241206 | 202500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20241206 | 202400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20241206 | 202300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20241206 | 202200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20241206 | 202100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20241206 | 202000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20241206 | 201900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20241206 | 201800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20241206 | 201700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20241206 | 201600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20241206 | 201500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20241206 | 201400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 33 | 20241206 | 201300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20241206 | 201200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20241206 | 201100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20241206 | 201000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20241206 | 200900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20241206 | 200800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20241206 | 200700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20241206 | 200600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20241206 | 200500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20241206 | 200400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20241206 | 200300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20241206 | 200200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20241206 | 200100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20241206 | 200000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20241206 | 195900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20241206 | 195800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20241206 | 195700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20241206 | 195600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20241206 | 195500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20241206 | 195400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20241206 | 195300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20241206 | 195200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20241206 | 195100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20241206 | 195000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20241206 | 194900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20241206 | 194800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20241206 | 194700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20241206 | 194600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20241206 | 194500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20241206 | 194400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 63 | 20241206 | 194300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20241206 | 194200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20241206 | 194100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20241206 | 194000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20241206 | 193900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20241206 | 193800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20241206 | 193700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20241206 | 193600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20241206 | 193500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20241206 | 193400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20241206 | 193300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20241206 | 193200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20241206 | 193100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20241206 | 193000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20241206 | 192900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20241206 | 192800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20241206 | 192700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20241206 | 192600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20241206 | 192500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20241206 | 192400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20241206 | 192300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20241206 | 192200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20241206 | 192100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20241206 | 192000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20241206 | 191900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20241206 | 191800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20241206 | 191700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20241206 | 191600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20241206 | 191500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20241206 | 191400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 93 | 20241206 | 191300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20241206 | 191200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20241206 | 191100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20241206 | 191000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20241206 | 190900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20241206 | 190800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20241206 | 190700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20241206 | 190600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20241206 | 190500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20241206 | 190400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20241206 | 190300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20241206 | 190200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20241206 | 190100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20241206 | 190000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20241206 | 185900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20241206 | 185800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20241206 | 185700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20241206 | 185600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20241206 | 185500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20241206 | 185400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20241206 | 185300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20241206 | 185200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20241206 | 185100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20241206 | 185000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20241206 | 184900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20241206 | 184800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20241206 | 184700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20241206 | 184600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20241206 | 184500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20241206 | 184400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 123 | 20241206 | 184300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20241206 | 184200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20241206 | 184100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20241206 | 184000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20241206 | 183900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20241206 | 183800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20241206 | 183700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20241206 | 183600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20241206 | 183500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20241206 | 183400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20241206 | 183300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20241206 | 183200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20241206 | 183100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20241206 | 183000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20241206 | 182900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20241206 | 182800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20241206 | 182700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20241206 | 182600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20241206 | 182500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20241206 | 182400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20241206 | 182300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20241206 | 182200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20241206 | 182100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20241206 | 182000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20241206 | 181900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20241206 | 181800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20241206 | 181700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20241206 | 181600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20241206 | 181500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20241206 | 181400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 153 | 20241206 | 181300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20241206 | 181200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20241206 | 181100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20241206 | 181000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20241206 | 180900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20241206 | 180800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20241206 | 180700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20241206 | 180600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20241206 | 180500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20241206 | 180400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20241206 | 180300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20241206 | 180200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20241206 | 180100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20241206 | 180000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20241206 | 175900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20241206 | 175800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20241206 | 175700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20241206 | 175600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20241206 | 175500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20241206 | 175400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20241206 | 175300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20241206 | 175200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20241206 | 175100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20241206 | 175000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20241206 | 174900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20241206 | 174800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20241206 | 174700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20241206 | 174600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20241206 | 174500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20241206 | 174400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 183 | 20241206 | 174300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20241206 | 174200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20241206 | 174100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20241206 | 174000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20241206 | 173900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20241206 | 173800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20241206 | 173700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20241206 | 173600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20241206 | 173500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20241206 | 173400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20241206 | 173300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20241206 | 173200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20241206 | 173100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20241206 | 173000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20241206 | 172900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20241206 | 172800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20241206 | 172700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20241206 | 172600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20241206 | 172500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20241206 | 172400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20241206 | 172300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20241206 | 172200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20241206 | 172100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20241206 | 172000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20241206 | 171900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20241206 | 171800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20241206 | 171700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20241206 | 171600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20241206 | 171500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20241206 | 171400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 213 | 20241206 | 171300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20241206 | 171200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20241206 | 171100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20241206 | 171000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20241206 | 170900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20241206 | 170800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20241206 | 170700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20241206 | 170600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20241206 | 170500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20241206 | 170400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20241206 | 170300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20241206 | 170200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20241206 | 170100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20241206 | 170000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20241206 | 165900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20241206 | 165800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20241206 | 165700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20241206 | 165600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20241206 | 165500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20241206 | 165400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20241206 | 165300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20241206 | 165200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20241206 | 165100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20241206 | 165000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20241206 | 164900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20241206 | 164800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20241206 | 164700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20241206 | 164600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20241206 | 164500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20241206 | 164400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 243 | 20241206 | 164300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20241206 | 164200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20241206 | 164100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20241206 | 164000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20241206 | 163900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20241206 | 163800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20241206 | 163700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20241206 | 163600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20241206 | 163500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20241206 | 163400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20241206 | 163300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20241206 | 163200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20241206 | 163100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20241206 | 163000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20241206 | 162900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20241206 | 162800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20241206 | 162700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20241206 | 162600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20241206 | 162500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20241206 | 162400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20241206 | 162300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20241206 | 162200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20241206 | 162100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20241206 | 162000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20241206 | 161900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20241206 | 161800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20241206 | 161700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20241206 | 161600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20241206 | 161500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20241206 | 161400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 273 | 20241206 | 161300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20241206 | 161200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20241206 | 161100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20241206 | 161000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20241206 | 160900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20241206 | 160800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20241206 | 160700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20241206 | 160600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20241206 | 160500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20241206 | 160400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20241206 | 160300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20241206 | 160200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20241206 | 160100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20241206 | 160000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20241206 | 155900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20241206 | 155800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20241206 | 155700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20241206 | 155600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20241206 | 155500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 292 | 20241206 | 155400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 293 | 20241206 | 155300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 294 | 20241206 | 155200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 295 | 20241206 | 155100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 296 | 20241206 | 155000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 297 | 20241206 | 154900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 298 | 20241206 | 154800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 299 | 20241206 | 154700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 300 | 20241206 | 154600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 301 | 20241206 | 154500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 302 | 20241206 | 154400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 303 | 20241206 | 154300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 304 | 20241206 | 154200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 305 | 20241206 | 154100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 306 | 20241206 | 154000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 307 | 20241206 | 153900 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 308 | 20241206 | 153800 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 309 | 20241206 | 153700 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 310 | 20241206 | 153600 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 311 | 20241206 | 153500 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 312 | 20241206 | 153400 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 313 | 20241206 | 153300 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 314 | 20241206 | 153200 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 315 | 20241206 | 153100 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 0 |
| 316 | 20241206 | 153000 | 17459542200 | 43400 | 43400 | 43400 | 43400 | 5173 |
| 317 | 20241206 | 152900 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 318 | 20241206 | 152800 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 319 | 20241206 | 152700 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 320 | 20241206 | 152600 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 321 | 20241206 | 152500 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 322 | 20241206 | 152400 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 323 | 20241206 | 152300 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 324 | 20241206 | 152200 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 325 | 20241206 | 152100 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 326 | 20241206 | 152000 | 17235034000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 327 | 20241206 | 151900 | 17235034000 | 43350 | 43400 | 43450 | 43300 | 1027 |
| 328 | 20241206 | 151800 | 17190466500 | 43400 | 43400 | 43400 | 43350 | 446 |
| 329 | 20241206 | 151700 | 17171129200 | 43400 | 43400 | 43400 | 43350 | 368 |
| 330 | 20241206 | 151600 | 17155160250 | 43400 | 43450 | 43450 | 43350 | 514 |
| 331 | 20241206 | 151500 | 17132857850 | 43450 | 43350 | 43450 | 43350 | 2028 |
| 332 | 20241206 | 151400 | 17044849700 | 43400 | 43350 | 43400 | 43300 | 277 |
| 333 | 20241206 | 151300 | 17032846900 | 43400 | 43200 | 43400 | 43200 | 303 |
| 334 | 20241206 | 151200 | 17019735300 | 43200 | 43350 | 43350 | 43150 | 4614 |
| 335 | 20241206 | 151100 | 16819893400 | 43350 | 43350 | 43400 | 43300 | 519 |
| 336 | 20241206 | 151000 | 16797394200 | 43300 | 43350 | 43400 | 43300 | 347 |
| 337 | 20241206 | 150900 | 16782354700 | 43350 | 43300 | 43400 | 43300 | 529 |
| 338 | 20241206 | 150800 | 16759426450 | 43350 | 43500 | 43500 | 43300 | 907 |
| 339 | 20241206 | 150700 | 16720022650 | 43450 | 43400 | 43550 | 43350 | 2475 |
| 340 | 20241206 | 150600 | 16612485650 | 43400 | 43500 | 43550 | 43350 | 1112 |
| 341 | 20241206 | 150500 | 16564149100 | 43550 | 43600 | 43600 | 43550 | 879 |
| 342 | 20241206 | 150400 | 16525858450 | 43550 | 43600 | 43600 | 43550 | 431 |
| 343 | 20241206 | 150300 | 16507073050 | 43600 | 43550 | 43600 | 43500 | 886 |
| 344 | 20241206 | 150200 | 16468452800 | 43500 | 43550 | 43550 | 43500 | 546 |
| 345 | 20241206 | 150100 | 16444675500 | 43500 | 43400 | 43550 | 43400 | 824 |
| 346 | 20241206 | 150000 | 16408847750 | 43450 | 43550 | 43600 | 43400 | 1456 |
| 347 | 20241206 | 145900 | 16345484050 | 43550 | 43400 | 43600 | 43400 | 3281 |
| 348 | 20241206 | 145800 | 16202791000 | 43450 | 43400 | 43450 | 43350 | 1482 |
| 349 | 20241206 | 145700 | 16138470850 | 43350 | 43200 | 43400 | 43150 | 1625 |
| 350 | 20241206 | 145600 | 16068125650 | 43200 | 43200 | 43200 | 43150 | 535 |
| 351 | 20241206 | 145500 | 16045021950 | 43150 | 43150 | 43200 | 43150 | 218 |
| 352 | 20241206 | 145400 | 16035614600 | 43150 | 43200 | 43300 | 43150 | 1317 |
| 353 | 20241206 | 145300 | 15978679800 | 43150 | 43050 | 43200 | 43050 | 950 |
| 354 | 20241206 | 145200 | 15937717300 | 43050 | 43150 | 43150 | 43050 | 627 |
| 355 | 20241206 | 145100 | 15910700700 | 43100 | 43100 | 43150 | 43100 | 271 |
| 356 | 20241206 | 145000 | 15899020000 | 43150 | 43100 | 43150 | 43100 | 244 |
| 357 | 20241206 | 144900 | 15888499000 | 43100 | 43100 | 43150 | 43100 | 337 |
| 358 | 20241206 | 144800 | 15873972000 | 43100 | 43100 | 43150 | 43100 | 198 |
| 359 | 20241206 | 144700 | 15865436500 | 43150 | 43150 | 43200 | 43100 | 618 |
| 360 | 20241206 | 144600 | 15838794550 | 43150 | 43100 | 43150 | 43100 | 461 |
| 361 | 20241206 | 144500 | 15818910150 | 43150 | 43150 | 43200 | 43100 | 389 |
| 362 | 20241206 | 144400 | 15802132650 | 43200 | 43200 | 43200 | 43150 | 201 |
| 363 | 20241206 | 144300 | 15793453800 | 43200 | 43300 | 43300 | 43150 | 693 |
| 364 | 20241206 | 144200 | 15763505500 | 43200 | 43200 | 43300 | 43150 | 410 |
| 365 | 20241206 | 144100 | 15745792050 | 43150 | 43250 | 43300 | 43150 | 736 |
| 366 | 20241206 | 144000 | 15713972800 | 43300 | 43200 | 43300 | 43200 | 395 |
| 367 | 20241206 | 143900 | 15696893400 | 43200 | 43200 | 43400 | 43150 | 412 |
| 368 | 20241206 | 143800 | 15679092500 | 43400 | 43200 | 43400 | 43100 | 789 |
| 369 | 20241206 | 143700 | 15644988200 | 43250 | 43200 | 43250 | 43150 | 342 |
| 370 | 20241206 | 143600 | 15630214050 | 43200 | 43150 | 43200 | 43100 | 196 |
| 371 | 20241206 | 143500 | 15621758350 | 43150 | 43200 | 43250 | 43150 | 303 |
| 372 | 20241206 | 143400 | 15608664850 | 43150 | 43150 | 43200 | 43100 | 1031 |
| 373 | 20241206 | 143300 | 15564136600 | 43100 | 43100 | 43150 | 43100 | 203 |
| 374 | 20241206 | 143200 | 15555381950 | 43100 | 43100 | 43150 | 43050 | 884 |
| 375 | 20241206 | 143100 | 15517289650 | 43100 | 43200 | 43200 | 43100 | 483 |
| 376 | 20241206 | 143000 | 15496456400 | 43200 | 43200 | 43250 | 43150 | 825 |
| 377 | 20241206 | 142900 | 15460828850 | 43200 | 43250 | 43300 | 43200 | 356 |
| 378 | 20241206 | 142800 | 15445430650 | 43250 | 43300 | 43300 | 43250 | 137 |
| 379 | 20241206 | 142700 | 15439502850 | 43250 | 43350 | 43400 | 43250 | 564 |
| 380 | 20241206 | 142600 | 15415076900 | 43350 | 43400 | 43450 | 43350 | 256 |
| 381 | 20241206 | 142500 | 15403970800 | 43400 | 43350 | 43450 | 43350 | 1058 |
| 382 | 20241206 | 142400 | 15358066900 | 43350 | 43400 | 43450 | 43350 | 975 |
| 383 | 20241206 | 142300 | 15315765200 | 43400 | 43400 | 43450 | 43400 | 212 |
| 384 | 20241206 | 142200 | 15306559800 | 43400 | 43400 | 43450 | 43350 | 1022 |
| 385 | 20241206 | 142100 | 15262207600 | 43350 | 43400 | 43400 | 43350 | 164 |
| 386 | 20241206 | 142000 | 15255095450 | 43400 | 43350 | 43400 | 43350 | 688 |
| 387 | 20241206 | 141900 | 15225238600 | 43350 | 43350 | 43350 | 43300 | 1056 |
| 388 | 20241206 | 141800 | 15179471600 | 43300 | 43300 | 43350 | 43300 | 183 |
| 389 | 20241206 | 141700 | 15171544300 | 43300 | 43250 | 43350 | 43250 | 543 |
| 390 | 20241206 | 141600 | 15148036950 | 43250 | 43250 | 43300 | 43200 | 587 |
| 391 | 20241206 | 141500 | 15122649500 | 43200 | 43150 | 43250 | 43150 | 440 |
| 392 | 20241206 | 141400 | 15103640750 | 43150 | 43150 | 43200 | 43100 | 582 |
| 393 | 20241206 | 141300 | 15078536000 | 43100 | 43200 | 43250 | 43100 | 545 |
| 394 | 20241206 | 141200 | 15055008000 | 43200 | 43200 | 43250 | 43200 | 272 |
| 395 | 20241206 | 141100 | 15043253100 | 43200 | 43250 | 43250 | 43200 | 272 |
| 396 | 20241206 | 141000 | 15031498950 | 43250 | 43200 | 43300 | 43200 | 484 |
| 397 | 20241206 | 140900 | 15010566100 | 43200 | 43000 | 43200 | 43000 | 1981 |
| 398 | 20241206 | 140800 | 14925162050 | 43000 | 43000 | 43050 | 43000 | 519 |
| 399 | 20241206 | 140700 | 14902839750 | 43000 | 43100 | 43100 | 43000 | 439 |
| 400 | 20241206 | 140600 | 14883943350 | 43050 | 43050 | 43100 | 43050 | 268 |
| 401 | 20241206 | 140500 | 14872404850 | 43050 | 43050 | 43100 | 43050 | 268 |
| 402 | 20241206 | 140400 | 14860866850 | 43050 | 43050 | 43100 | 43050 | 281 |
| 403 | 20241206 | 140300 | 14848765350 | 43100 | 43050 | 43100 | 43050 | 374 |
| 404 | 20241206 | 140200 | 14832657350 | 43050 | 43050 | 43100 | 43050 | 233 |
| 405 | 20241206 | 140100 | 14822626000 | 43050 | 43050 | 43100 | 43050 | 220 |
| 406 | 20241206 | 140000 | 14813154250 | 43100 | 43100 | 43100 | 43050 | 444 |
| 407 | 20241206 | 135900 | 14794029250 | 43050 | 43100 | 43100 | 43050 | 192 |
| 408 | 20241206 | 135800 | 14785759950 | 43100 | 43100 | 43150 | 43050 | 256 |
| 409 | 20241206 | 135700 | 14774726450 | 43100 | 43150 | 43150 | 43100 | 196 |
| 410 | 20241206 | 135600 | 14766273650 | 43150 | 43150 | 43200 | 43100 | 985 |
| 411 | 20241206 | 135500 | 14723779050 | 43100 | 43150 | 43200 | 43100 | 247 |
| 412 | 20241206 | 135400 | 14713122550 | 43150 | 43150 | 43200 | 43150 | 204 |
| 413 | 20241206 | 135300 | 14704319250 | 43200 | 43200 | 43250 | 43150 | 921 |
| 414 | 20241206 | 135200 | 14664540650 | 43200 | 43250 | 43250 | 43200 | 1282 |
| 415 | 20241206 | 135100 | 14609101700 | 43250 | 43150 | 43250 | 43150 | 1002 |
| 416 | 20241206 | 135000 | 14565818850 | 43150 | 43150 | 43200 | 43150 | 1265 |
| 417 | 20241206 | 134900 | 14511177500 | 43200 | 43150 | 43200 | 43150 | 838 |
| 418 | 20241206 | 134800 | 14474983600 | 43200 | 43200 | 43200 | 43150 | 220 |
| 419 | 20241206 | 134700 | 14465488100 | 43200 | 43050 | 43200 | 43050 | 627 |
| 420 | 20241206 | 134600 | 14438460600 | 43050 | 43000 | 43100 | 42950 | 967 |
| 421 | 20241206 | 134500 | 14396845850 | 42950 | 42950 | 43000 | 42900 | 392 |
| 422 | 20241206 | 134400 | 14380008100 | 42950 | 42950 | 43000 | 42900 | 171 |
| 423 | 20241206 | 134300 | 14372663250 | 42950 | 42950 | 43000 | 42950 | 410 |
| 424 | 20241206 | 134200 | 14355050600 | 43000 | 43000 | 43050 | 42950 | 143 |
| 425 | 20241206 | 134100 | 14348904050 | 43000 | 43050 | 43050 | 42950 | 244 |
| 426 | 20241206 | 134000 | 14338413200 | 43050 | 43000 | 43050 | 42950 | 258 |
| 427 | 20241206 | 133900 | 14327319150 | 43000 | 43000 | 43000 | 42900 | 376 |
| 428 | 20241206 | 133800 | 14311157350 | 42950 | 43000 | 43050 | 42900 | 628 |
| 429 | 20241206 | 133700 | 14284179100 | 43050 | 43050 | 43050 | 43000 | 560 |
| 430 | 20241206 | 133600 | 14260092350 | 43050 | 43000 | 43050 | 43000 | 405 |
| 431 | 20241206 | 133500 | 14242676750 | 43000 | 43000 | 43050 | 43000 | 358 |
| 432 | 20241206 | 133400 | 14227281450 | 43000 | 43000 | 43050 | 43000 | 253 |
| 433 | 20241206 | 133300 | 14216394650 | 43000 | 42900 | 43000 | 42900 | 451 |
| 434 | 20241206 | 133200 | 14197026550 | 42900 | 42800 | 42950 | 42800 | 1423 |
| 435 | 20241206 | 133100 | 14136023000 | 42800 | 42750 | 42800 | 42700 | 780 |
| 436 | 20241206 | 133000 | 14102655850 | 42750 | 42750 | 42800 | 42750 | 297 |
| 437 | 20241206 | 132900 | 14089953700 | 42800 | 42750 | 42800 | 42750 | 258 |
| 438 | 20241206 | 132800 | 14078923250 | 42750 | 42750 | 42800 | 42750 | 309 |
| 439 | 20241206 | 132700 | 14065711700 | 42750 | 42750 | 42800 | 42750 | 237 |
| 440 | 20241206 | 132600 | 14055577850 | 42750 | 42750 | 42800 | 42750 | 243 |
| 441 | 20241206 | 132500 | 14045185000 | 42750 | 42800 | 42800 | 42750 | 277 |
| 442 | 20241206 | 132400 | 14033339200 | 42800 | 42700 | 42800 | 42700 | 145 |
| 443 | 20241206 | 132300 | 14027141150 | 42700 | 42750 | 42750 | 42700 | 321 |
| 444 | 20241206 | 132200 | 14013425550 | 42750 | 42700 | 42750 | 42700 | 621 |
| 445 | 20241206 | 132100 | 13986885550 | 42700 | 42750 | 42750 | 42700 | 173 |
| 446 | 20241206 | 132000 | 13979497250 | 42700 | 42750 | 42750 | 42700 | 624 |
| 447 | 20241206 | 131900 | 13952827050 | 42750 | 42700 | 42800 | 42700 | 321 |
| 448 | 20241206 | 131800 | 13939105850 | 42750 | 42700 | 42750 | 42700 | 660 |
| 449 | 20241206 | 131700 | 13910911850 | 42700 | 42700 | 42750 | 42700 | 634 |
| 450 | 20241206 | 131600 | 13883839150 | 42750 | 42800 | 42850 | 42750 | 204 |
| 451 | 20241206 | 131500 | 13875110650 | 42850 | 42800 | 42850 | 42800 | 322 |
| 452 | 20241206 | 131400 | 13861318450 | 42850 | 42900 | 42950 | 42800 | 801 |
| 453 | 20241206 | 131300 | 13826979800 | 42950 | 42900 | 42950 | 42900 | 442 |
| 454 | 20241206 | 131200 | 13808013000 | 42900 | 42800 | 42950 | 42800 | 281 |
| 455 | 20241206 | 131100 | 13795963400 | 42850 | 42800 | 42850 | 42800 | 708 |
| 456 | 20241206 | 131000 | 13765650900 | 42750 | 42800 | 42800 | 42750 | 184 |
| 457 | 20241206 | 130900 | 13757784400 | 42750 | 42750 | 42750 | 42750 | 108 |
| 458 | 20241206 | 130800 | 13753167400 | 42750 | 42700 | 42750 | 42650 | 1238 |
| 459 | 20241206 | 130700 | 13700310950 | 42700 | 42700 | 42750 | 42700 | 742 |
| 460 | 20241206 | 130600 | 13668623750 | 42700 | 42750 | 42800 | 42700 | 668 |
| 461 | 20241206 | 130500 | 13640082300 | 42750 | 42800 | 42800 | 42750 | 273 |
| 462 | 20241206 | 130400 | 13628411050 | 42800 | 42800 | 42800 | 42750 | 157 |
| 463 | 20241206 | 130300 | 13621697800 | 42750 | 42750 | 42800 | 42750 | 283 |
| 464 | 20241206 | 130200 | 13609595350 | 42800 | 42750 | 42800 | 42750 | 141 |
| 465 | 20241206 | 130100 | 13603567000 | 42750 | 42800 | 42800 | 42750 | 84 |
| 466 | 20241206 | 130000 | 13599974600 | 42750 | 42800 | 42800 | 42750 | 138 |
| 467 | 20241206 | 125900 | 13594071900 | 42750 | 42800 | 42800 | 42750 | 343 |
| 468 | 20241206 | 125800 | 13579399100 | 42750 | 42750 | 42750 | 42750 | 614 |
| 469 | 20241206 | 125700 | 13553150600 | 42750 | 42800 | 42800 | 42750 | 105 |
| 470 | 20241206 | 125600 | 13548659750 | 42800 | 42850 | 42900 | 42800 | 530 |
| 471 | 20241206 | 125500 | 13525962000 | 42800 | 42700 | 42850 | 42700 | 482 |
| 472 | 20241206 | 125400 | 13505328650 | 42700 | 42750 | 42800 | 42700 | 915 |
| 473 | 20241206 | 125300 | 13466215550 | 42750 | 42750 | 42800 | 42750 | 255 |
| 474 | 20241206 | 125200 | 13455312550 | 42800 | 42750 | 42850 | 42750 | 386 |
| 475 | 20241206 | 125100 | 13438791050 | 42750 | 42800 | 42800 | 42750 | 218 |
| 476 | 20241206 | 125000 | 13429460700 | 42800 | 42800 | 42850 | 42800 | 123 |
| 477 | 20241206 | 124900 | 13424195650 | 42800 | 42850 | 42850 | 42750 | 152 |
| 478 | 20241206 | 124800 | 13417688950 | 42850 | 42850 | 42900 | 42850 | 398 |
| 479 | 20241206 | 124700 | 13400626350 | 42850 | 42900 | 42900 | 42850 | 166 |
| 480 | 20241206 | 124600 | 13393505250 | 42900 | 42950 | 42950 | 42900 | 77 |
| 481 | 20241206 | 124500 | 13390201100 | 43000 | 42850 | 43000 | 42800 | 383 |
| 482 | 20241206 | 124400 | 13373778550 | 42800 | 42700 | 42850 | 42700 | 1354 |
| 483 | 20241206 | 124300 | 13315855400 | 42700 | 42750 | 42750 | 42700 | 148 |
| 484 | 20241206 | 124200 | 13309528900 | 42750 | 42750 | 42800 | 42750 | 739 |
| 485 | 20241206 | 124100 | 13277933150 | 42750 | 42800 | 42800 | 42750 | 317 |
| 486 | 20241206 | 124000 | 13264371250 | 42850 | 42850 | 42900 | 42800 | 432 |
| 487 | 20241206 | 123900 | 13245860550 | 42850 | 42900 | 42900 | 42850 | 126 |
| 488 | 20241206 | 123800 | 13240460400 | 42850 | 42800 | 42850 | 42750 | 1598 |
| 489 | 20241206 | 123700 | 13171991550 | 42800 | 42850 | 42850 | 42800 | 451 |
| 490 | 20241206 | 123600 | 13152683200 | 42800 | 42800 | 42850 | 42800 | 57 |
| 491 | 20241206 | 123500 | 13150243150 | 42800 | 42900 | 42900 | 42800 | 495 |
| 492 | 20241206 | 123400 | 13129024400 | 42900 | 42850 | 42900 | 42850 | 192 |
| 493 | 20241206 | 123300 | 13120789950 | 42850 | 42800 | 42850 | 42800 | 852 |
| 494 | 20241206 | 123200 | 13084282050 | 42800 | 42850 | 42850 | 42800 | 249 |
| 495 | 20241206 | 123100 | 13073624300 | 42800 | 42800 | 42850 | 42750 | 91 |
| 496 | 20241206 | 123000 | 13069731900 | 42750 | 42850 | 42850 | 42750 | 86 |
| 497 | 20241206 | 122900 | 13066049250 | 42850 | 42800 | 42850 | 42800 | 511 |
| 498 | 20241206 | 122800 | 13044159500 | 42850 | 42850 | 42900 | 42800 | 151 |
| 499 | 20241206 | 122700 | 13037691000 | 42850 | 42850 | 42900 | 42850 | 153 |
| 500 | 20241206 | 122600 | 13031134500 | 42850 | 42850 | 42850 | 42850 | 112 |
| 501 | 20241206 | 122500 | 13026335300 | 42850 | 42900 | 42900 | 42850 | 263 |
| 502 | 20241206 | 122400 | 13015059600 | 42900 | 42900 | 42900 | 42900 | 171 |
| 503 | 20241206 | 122300 | 13007723700 | 42950 | 42900 | 42950 | 42900 | 141 |
| 504 | 20241206 | 122200 | 13001672800 | 42950 | 42900 | 42950 | 42900 | 155 |
| 505 | 20241206 | 122100 | 12995021950 | 42950 | 43100 | 43100 | 42950 | 558 |
| 506 | 20241206 | 122000 | 12970996800 | 43100 | 43050 | 43100 | 43000 | 157 |
| 507 | 20241206 | 121900 | 12964239350 | 43050 | 42950 | 43050 | 42950 | 140 |
| 508 | 20241206 | 121800 | 12958222200 | 43000 | 43000 | 43050 | 42950 | 154 |
| 509 | 20241206 | 121700 | 12951600650 | 43000 | 42950 | 43000 | 42900 | 346 |
| 510 | 20241206 | 121600 | 12936733900 | 42950 | 42950 | 43050 | 42950 | 45 |
| 511 | 20241206 | 121500 | 12934799250 | 42950 | 43050 | 43100 | 42900 | 121 |
| 512 | 20241206 | 121400 | 12929594300 | 43000 | 42850 | 43000 | 42850 | 953 |
| 513 | 20241206 | 121300 | 12888709850 | 42850 | 42850 | 42850 | 42800 | 108 |
| 514 | 20241206 | 121200 | 12884085250 | 42800 | 42800 | 42850 | 42800 | 154 |
| 515 | 20241206 | 121100 | 12877488750 | 42800 | 42850 | 42850 | 42800 | 357 |
| 516 | 20241206 | 121000 | 12862200650 | 42800 | 42800 | 42850 | 42800 | 309 |
| 517 | 20241206 | 120900 | 12848966350 | 42800 | 42800 | 42850 | 42750 | 356 |
| 518 | 20241206 | 120800 | 12833736200 | 42800 | 42800 | 42850 | 42750 | 83 |
| 519 | 20241206 | 120700 | 12830184300 | 42800 | 42850 | 42850 | 42800 | 31 |
| 520 | 20241206 | 120600 | 12828856400 | 42850 | 42750 | 42850 | 42750 | 622 |
| 521 | 20241206 | 120500 | 12802229650 | 42750 | 42800 | 42800 | 42750 | 343 |
| 522 | 20241206 | 120400 | 12787562900 | 42750 | 42750 | 42800 | 42750 | 262 |
| 523 | 20241206 | 120300 | 12776362350 | 42750 | 42750 | 42800 | 42750 | 460 |
| 524 | 20241206 | 120200 | 12756696400 | 42800 | 42800 | 42800 | 42750 | 450 |
| 525 | 20241206 | 120100 | 12737436750 | 42800 | 42800 | 42850 | 42800 | 171 |
| 526 | 20241206 | 120000 | 12730116000 | 42800 | 42800 | 42850 | 42800 | 297 |
| 527 | 20241206 | 115900 | 12717392300 | 42800 | 42800 | 42850 | 42800 | 132 |
| 528 | 20241206 | 115800 | 12711742050 | 42800 | 42750 | 42800 | 42750 | 314 |
| 529 | 20241206 | 115700 | 12698309500 | 42750 | 42750 | 42850 | 42750 | 299 |
| 530 | 20241206 | 115600 | 12685515950 | 42850 | 42850 | 43000 | 42550 | 9635 |
| 531 | 20241206 | 115500 | 12273490500 | 42800 | 42900 | 42900 | 42750 | 506 |
| 532 | 20241206 | 115400 | 12251823600 | 42900 | 42850 | 42900 | 42800 | 1194 |
| 533 | 20241206 | 115300 | 12200662200 | 42850 | 42850 | 42900 | 42800 | 277 |
| 534 | 20241206 | 115200 | 12188802800 | 42850 | 42800 | 42950 | 42800 | 154 |
| 535 | 20241206 | 115100 | 12182201450 | 42800 | 42850 | 42900 | 42800 | 1039 |
| 536 | 20241206 | 115000 | 12137693950 | 42850 | 43050 | 43050 | 42850 | 2002 |
| 537 | 20241206 | 114900 | 12051648000 | 43050 | 43100 | 43100 | 43050 | 137 |
| 538 | 20241206 | 114800 | 12045749900 | 43050 | 43100 | 43150 | 43050 | 447 |
| 539 | 20241206 | 114700 | 12026484800 | 43050 | 43100 | 43100 | 43050 | 213 |
| 540 | 20241206 | 114600 | 12017310400 | 43050 | 43100 | 43150 | 43050 | 205 |
| 541 | 20241206 | 114500 | 12008475050 | 43150 | 43100 | 43150 | 43100 | 230 |
| 542 | 20241206 | 114400 | 11998559700 | 43100 | 43150 | 43150 | 43050 | 54 |
| 543 | 20241206 | 114300 | 11996232700 | 43100 | 43100 | 43150 | 43050 | 183 |
| 544 | 20241206 | 114200 | 11988346700 | 43150 | 43050 | 43150 | 43050 | 479 |
| 545 | 20241206 | 114100 | 11967705400 | 43050 | 43050 | 43100 | 43050 | 112 |
| 546 | 20241206 | 114000 | 11962883050 | 43050 | 43100 | 43150 | 43050 | 287 |
| 547 | 20241206 | 113900 | 11950522500 | 43100 | 43100 | 43150 | 43100 | 241 |
| 548 | 20241206 | 113800 | 11940130950 | 43100 | 43100 | 43100 | 43100 | 15 |
| 549 | 20241206 | 113700 | 11939484450 | 43100 | 43050 | 43150 | 43050 | 440 |
| 550 | 20241206 | 113600 | 11920509100 | 43050 | 43250 | 43300 | 43050 | 1174 |
| 551 | 20241206 | 113500 | 11869791850 | 43250 | 43350 | 43350 | 43250 | 180 |
| 552 | 20241206 | 113400 | 11861997450 | 43350 | 43350 | 43350 | 43350 | 43 |
| 553 | 20241206 | 113300 | 11860133400 | 43350 | 43400 | 43400 | 43350 | 200 |
| 554 | 20241206 | 113200 | 11851455750 | 43400 | 43300 | 43450 | 43300 | 589 |
| 555 | 20241206 | 113100 | 11825911950 | 43300 | 43300 | 43350 | 43300 | 390 |
| 556 | 20241206 | 113000 | 11809019900 | 43350 | 43450 | 43450 | 43300 | 314 |
| 557 | 20241206 | 112900 | 11795388900 | 43450 | 43350 | 43550 | 43300 | 579 |
| 558 | 20241206 | 112800 | 11770242850 | 43300 | 43350 | 43550 | 43250 | 942 |
| 559 | 20241206 | 112700 | 11729353200 | 43350 | 43400 | 43450 | 43350 | 187 |
| 560 | 20241206 | 112600 | 11721237700 | 43400 | 43500 | 43550 | 43400 | 1265 |
| 561 | 20241206 | 112500 | 11666233900 | 43500 | 43550 | 43550 | 43500 | 509 |
| 562 | 20241206 | 112400 | 11644091550 | 43500 | 43500 | 43550 | 43500 | 176 |
| 563 | 20241206 | 112300 | 11636430250 | 43500 | 43500 | 43550 | 43500 | 43 |
| 564 | 20241206 | 112200 | 11634559650 | 43550 | 43500 | 43550 | 43500 | 657 |
| 565 | 20241206 | 112100 | 11605971950 | 43450 | 43250 | 43500 | 43250 | 1699 |
| 566 | 20241206 | 112000 | 11532330150 | 43300 | 43300 | 43300 | 43250 | 618 |
| 567 | 20241206 | 111900 | 11505571000 | 43300 | 43250 | 43300 | 43200 | 1699 |
| 568 | 20241206 | 111800 | 11432085400 | 43250 | 43100 | 43300 | 43100 | 2484 |
| 569 | 20241206 | 111700 | 11324787900 | 43150 | 43100 | 43150 | 43000 | 5391 |
| 570 | 20241206 | 111600 | 11092556600 | 43100 | 43100 | 43100 | 43050 | 12 |
| 571 | 20241206 | 111500 | 11092039450 | 43050 | 43100 | 43100 | 43050 | 264 |
| 572 | 20241206 | 111400 | 11080663200 | 43100 | 43050 | 43100 | 43050 | 449 |
| 573 | 20241206 | 111300 | 11061318650 | 43050 | 42900 | 43100 | 42900 | 2793 |
| 574 | 20241206 | 111200 | 10941238100 | 42900 | 42900 | 42950 | 42900 | 227 |
| 575 | 20241206 | 111100 | 10931494650 | 42900 | 42950 | 43000 | 42900 | 199 |
| 576 | 20241206 | 111000 | 10922948300 | 43000 | 43050 | 43050 | 42900 | 1184 |
| 577 | 20241206 | 110900 | 10872038100 | 43000 | 43050 | 43050 | 43000 | 358 |
| 578 | 20241206 | 110800 | 10856629500 | 43000 | 43000 | 43000 | 42950 | 575 |
| 579 | 20241206 | 110700 | 10831918450 | 42950 | 42850 | 43000 | 42850 | 695 |
| 580 | 20241206 | 110600 | 10802074800 | 42800 | 42850 | 43000 | 42750 | 4834 |
| 581 | 20241206 | 110500 | 10594936300 | 42800 | 42750 | 42800 | 42700 | 1478 |
| 582 | 20241206 | 110400 | 10531685600 | 42700 | 42800 | 42800 | 42700 | 258 |
| 583 | 20241206 | 110300 | 10520653100 | 42800 | 42750 | 42850 | 42700 | 1535 |
| 584 | 20241206 | 110200 | 10454973700 | 42750 | 42750 | 42800 | 42750 | 316 |
| 585 | 20241206 | 110100 | 10441458900 | 42750 | 42650 | 42750 | 42650 | 793 |
| 586 | 20241206 | 110000 | 10407594400 | 42650 | 42600 | 42700 | 42550 | 378 |
| 587 | 20241206 | 105900 | 10391466400 | 42550 | 42600 | 42650 | 42550 | 278 |
| 588 | 20241206 | 105800 | 10379614750 | 42650 | 42700 | 42700 | 42550 | 566 |
| 589 | 20241206 | 105700 | 10355482400 | 42700 | 42500 | 42700 | 42450 | 1848 |
| 590 | 20241206 | 105600 | 10276864900 | 42500 | 42550 | 42600 | 42500 | 2275 |
| 591 | 20241206 | 105500 | 10180011100 | 42550 | 42650 | 42650 | 42550 | 377 |
| 592 | 20241206 | 105400 | 10163952800 | 42650 | 42550 | 42650 | 42550 | 990 |
| 593 | 20241206 | 105300 | 10121796450 | 42550 | 42600 | 42600 | 42500 | 1916 |
| 594 | 20241206 | 105200 | 10040273850 | 42550 | 42600 | 42650 | 42550 | 599 |
| 595 | 20241206 | 105100 | 10014742200 | 42600 | 42650 | 42700 | 42550 | 1394 |
| 596 | 20241206 | 105000 | 9955325700 | 42650 | 42750 | 42750 | 42600 | 1936 |
| 597 | 20241206 | 104900 | 9872741800 | 42750 | 42800 | 42850 | 42700 | 928 |
| 598 | 20241206 | 104800 | 9833052900 | 42800 | 42800 | 42850 | 42750 | 280 |
| 599 | 20241206 | 104700 | 9821070950 | 42850 | 42800 | 42850 | 42750 | 694 |
| 600 | 20241206 | 104600 | 9791359600 | 42750 | 42700 | 42800 | 42700 | 1388 |
| 601 | 20241206 | 104500 | 9732014450 | 42750 | 42850 | 42850 | 42700 | 3493 |
| 602 | 20241206 | 104400 | 9582531800 | 42850 | 42750 | 42900 | 42750 | 7571 |
| 603 | 20241206 | 104300 | 9258733400 | 42800 | 42800 | 42800 | 42800 | 357 |
| 604 | 20241206 | 104200 | 9243453800 | 42850 | 42800 | 42850 | 42800 | 538 |
| 605 | 20241206 | 104100 | 9220417550 | 42850 | 42900 | 42950 | 42700 | 1648 |
| 606 | 20241206 | 104000 | 9149875300 | 42900 | 42950 | 43000 | 42900 | 613 |
| 607 | 20241206 | 103900 | 9123556650 | 42950 | 42950 | 43000 | 42950 | 74 |
| 608 | 20241206 | 103800 | 9120377900 | 43000 | 42900 | 43050 | 42850 | 1180 |
| 609 | 20241206 | 103700 | 9069728850 | 42900 | 43000 | 43000 | 42900 | 823 |
| 610 | 20241206 | 103600 | 9034347950 | 43000 | 42950 | 43050 | 42900 | 143 |
| 611 | 20241206 | 103500 | 9028200200 | 43050 | 43050 | 43100 | 42950 | 872 |
| 612 | 20241206 | 103400 | 8990663750 | 43050 | 43050 | 43100 | 42950 | 1950 |
| 613 | 20241206 | 103300 | 8906814000 | 43000 | 43150 | 43150 | 43000 | 896 |
| 614 | 20241206 | 103200 | 8868200050 | 43100 | 43050 | 43150 | 43000 | 2735 |
| 615 | 20241206 | 103100 | 8750325950 | 43050 | 43000 | 43100 | 43000 | 535 |
| 616 | 20241206 | 103000 | 8727295250 | 43000 | 42950 | 43050 | 42950 | 1306 |
| 617 | 20241206 | 102900 | 8671102650 | 42950 | 42900 | 43000 | 42850 | 620 |
| 618 | 20241206 | 102800 | 8644482750 | 42850 | 43000 | 43000 | 42850 | 242 |
| 619 | 20241206 | 102700 | 8634097000 | 42950 | 42950 | 43000 | 42950 | 251 |
| 620 | 20241206 | 102600 | 8623311800 | 42950 | 43000 | 43100 | 42900 | 1607 |
| 621 | 20241206 | 102500 | 8554186700 | 43000 | 43000 | 43050 | 43000 | 764 |
| 622 | 20241206 | 102400 | 8521322650 | 43000 | 43000 | 43050 | 43000 | 321 |
| 623 | 20241206 | 102300 | 8507514500 | 43000 | 43050 | 43200 | 43000 | 1403 |
| 624 | 20241206 | 102200 | 8447076450 | 43050 | 43000 | 43050 | 42800 | 3251 |
| 625 | 20241206 | 102100 | 8307496000 | 43000 | 42950 | 43050 | 42900 | 1050 |
| 626 | 20241206 | 102000 | 8262359150 | 42950 | 42800 | 43000 | 42750 | 2083 |
| 627 | 20241206 | 101900 | 8173189200 | 42800 | 42900 | 42900 | 42800 | 1100 |
| 628 | 20241206 | 101800 | 8126058350 | 42900 | 42900 | 43100 | 42750 | 3512 |
| 629 | 20241206 | 101700 | 7975214100 | 42850 | 43200 | 43200 | 42850 | 2847 |
| 630 | 20241206 | 101600 | 7852877500 | 43200 | 43250 | 43300 | 43200 | 520 |
| 631 | 20241206 | 101500 | 7830396250 | 43250 | 43250 | 43300 | 43250 | 210 |
| 632 | 20241206 | 101400 | 7821312450 | 43300 | 43250 | 43350 | 43250 | 428 |
| 633 | 20241206 | 101300 | 7802777450 | 43300 | 43300 | 43300 | 43250 | 59 |
| 634 | 20241206 | 101200 | 7800224550 | 43300 | 43250 | 43350 | 43150 | 1658 |
| 635 | 20241206 | 101100 | 7728488950 | 43250 | 43200 | 43300 | 43150 | 1672 |
| 636 | 20241206 | 101000 | 7656202700 | 43150 | 43150 | 43250 | 43150 | 574 |
| 637 | 20241206 | 100900 | 7631406550 | 43150 | 43150 | 43200 | 43150 | 115 |
| 638 | 20241206 | 100800 | 7626443150 | 43150 | 43100 | 43150 | 43100 | 433 |
| 639 | 20241206 | 100700 | 7607759950 | 43100 | 43150 | 43150 | 43100 | 1086 |
| 640 | 20241206 | 100600 | 7560900750 | 43150 | 43150 | 43200 | 43100 | 263 |
| 641 | 20241206 | 100500 | 7549562300 | 43150 | 43200 | 43250 | 43150 | 419 |
| 642 | 20241206 | 100400 | 7531467950 | 43250 | 43200 | 43250 | 43200 | 632 |
| 643 | 20241206 | 100300 | 7504154600 | 43150 | 43150 | 43200 | 43100 | 589 |
| 644 | 20241206 | 100200 | 7478740100 | 43150 | 43200 | 43250 | 43150 | 430 |
| 645 | 20241206 | 100100 | 7460178700 | 43250 | 43200 | 43250 | 43200 | 378 |
| 646 | 20241206 | 100000 | 7443843000 | 43250 | 43200 | 43250 | 43150 | 254 |
| 647 | 20241206 | 095900 | 7432865250 | 43200 | 43150 | 43300 | 43150 | 1207 |
| 648 | 20241206 | 095800 | 7380661350 | 43150 | 43100 | 43200 | 43050 | 320 |
| 649 | 20241206 | 095700 | 7366854550 | 43100 | 43150 | 43150 | 43000 | 301 |
| 650 | 20241206 | 095600 | 7353878200 | 43150 | 43100 | 43150 | 43050 | 457 |
| 651 | 20241206 | 095500 | 7334176950 | 43150 | 42800 | 43150 | 42800 | 3806 |
| 652 | 20241206 | 095400 | 7170612800 | 42900 | 42900 | 42900 | 42650 | 2793 |
| 653 | 20241206 | 095300 | 7051075850 | 42900 | 42850 | 42950 | 42800 | 581 |
| 654 | 20241206 | 095200 | 7026160000 | 42900 | 42950 | 43000 | 42900 | 549 |
| 655 | 20241206 | 095100 | 7002591050 | 42950 | 42900 | 43000 | 42900 | 443 |
| 656 | 20241206 | 095000 | 6983567900 | 42950 | 42800 | 43000 | 42800 | 4499 |
| 657 | 20241206 | 094900 | 6790477200 | 42850 | 42850 | 42900 | 42650 | 3495 |
| 658 | 20241206 | 094800 | 6640941100 | 42850 | 42850 | 42900 | 42850 | 188 |
| 659 | 20241206 | 094700 | 6632884150 | 42850 | 42850 | 42900 | 42850 | 237 |
| 660 | 20241206 | 094600 | 6622726800 | 42900 | 42900 | 42900 | 42850 | 338 |
| 661 | 20241206 | 094500 | 6608242050 | 42850 | 42850 | 42900 | 42800 | 315 |
| 662 | 20241206 | 094400 | 6594742100 | 42850 | 42900 | 42900 | 42800 | 684 |
| 663 | 20241206 | 094300 | 6565433750 | 42900 | 42700 | 42900 | 42650 | 4282 |
| 664 | 20241206 | 094200 | 6382390400 | 42650 | 42650 | 42700 | 42650 | 277 |
| 665 | 20241206 | 094100 | 6370575800 | 42650 | 42700 | 42700 | 42650 | 268 |
| 666 | 20241206 | 094000 | 6359141000 | 42700 | 42500 | 42700 | 42500 | 2681 |
| 667 | 20241206 | 093900 | 6244735200 | 42550 | 42400 | 42550 | 42400 | 4788 |
| 668 | 20241206 | 093800 | 6041632250 | 42400 | 42550 | 42700 | 42250 | 4111 |
| 669 | 20241206 | 093700 | 5866698100 | 42550 | 42550 | 42600 | 42500 | 1955 |
| 670 | 20241206 | 093600 | 5783488550 | 42550 | 42400 | 42600 | 42350 | 2442 |
| 671 | 20241206 | 093500 | 5679785950 | 42450 | 42550 | 42550 | 42450 | 1169 |
| 672 | 20241206 | 093400 | 5630098150 | 42550 | 42500 | 42600 | 42300 | 1514 |
| 673 | 20241206 | 093300 | 5565800950 | 42500 | 42400 | 42500 | 42350 | 1464 |
| 674 | 20241206 | 093200 | 5503737850 | 42400 | 42550 | 42550 | 42400 | 902 |
| 675 | 20241206 | 093100 | 5465436450 | 42550 | 42550 | 42600 | 42550 | 333 |
| 676 | 20241206 | 093000 | 5451266950 | 42600 | 42600 | 42700 | 42500 | 1268 |
| 677 | 20241206 | 092900 | 5397262150 | 42550 | 42400 | 42650 | 42350 | 2406 |
| 678 | 20241206 | 092800 | 5295135900 | 42400 | 42250 | 42500 | 42200 | 1512 |
| 679 | 20241206 | 092700 | 5231200700 | 42250 | 42450 | 42450 | 42250 | 2662 |
| 680 | 20241206 | 092600 | 5118377550 | 42500 | 42500 | 42500 | 42450 | 1184 |
| 681 | 20241206 | 092500 | 5068108400 | 42500 | 42600 | 42650 | 42500 | 2542 |
| 682 | 20241206 | 092400 | 4959958800 | 42550 | 42550 | 42600 | 42550 | 1126 |
| 683 | 20241206 | 092300 | 4912038450 | 42550 | 42650 | 42700 | 42550 | 1820 |
| 684 | 20241206 | 092200 | 4834423650 | 42650 | 42500 | 42650 | 42450 | 1312 |
| 685 | 20241206 | 092100 | 4778561550 | 42550 | 42450 | 42550 | 42400 | 1833 |
| 686 | 20241206 | 092000 | 4700754150 | 42500 | 42300 | 42500 | 42300 | 8228 |
| 687 | 20241206 | 091900 | 4351636300 | 42300 | 42100 | 42300 | 42050 | 4188 |
| 688 | 20241206 | 091800 | 4175238000 | 42100 | 42200 | 42200 | 42050 | 2446 |
| 689 | 20241206 | 091700 | 4072221200 | 42150 | 42350 | 42350 | 42100 | 5905 |
| 690 | 20241206 | 091600 | 3823020100 | 42300 | 42300 | 42350 | 42250 | 1961 |
| 691 | 20241206 | 091500 | 3740077100 | 42300 | 42450 | 42450 | 42300 | 5815 |
| 692 | 20241206 | 091400 | 3493779350 | 42450 | 42650 | 42650 | 42400 | 2736 |
| 693 | 20241206 | 091300 | 3377545250 | 42700 | 42550 | 42700 | 42450 | 7351 |
| 694 | 20241206 | 091200 | 3065013850 | 42600 | 42700 | 42700 | 42550 | 2060 |
| 695 | 20241206 | 091100 | 2977238800 | 42600 | 43050 | 43050 | 42500 | 6292 |
| 696 | 20241206 | 091000 | 2708601850 | 43050 | 43000 | 43050 | 42850 | 5378 |
| 697 | 20241206 | 090900 | 2477631500 | 42950 | 42950 | 43100 | 42950 | 2945 |
| 698 | 20241206 | 090800 | 2350898750 | 43000 | 43050 | 43100 | 42900 | 1670 |
| 699 | 20241206 | 090700 | 2279095850 | 43050 | 42800 | 43100 | 42800 | 3225 |
| 700 | 20241206 | 090600 | 2140560100 | 42900 | 43250 | 43250 | 42600 | 17056 |
| 701 | 20241206 | 090500 | 1408258550 | 43250 | 43450 | 43450 | 43150 | 8387 |
| 702 | 20241206 | 090400 | 1045642600 | 43500 | 43450 | 43600 | 43400 | 3516 |
| 703 | 20241206 | 090300 | 892641050 | 43450 | 43600 | 43600 | 43450 | 2947 |
| 704 | 20241206 | 090200 | 764321800 | 43600 | 43700 | 43850 | 43500 | 3814 |
| 705 | 20241206 | 090100 | 598114600 | 43900 | 43850 | 43900 | 43200 | 6178 |
| 706 | 20241206 | 090000 | 329095350 | 43800 | 44350 | 44850 | 43800 | 7429 |