40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 212400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 3 | 20241205 | 212300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241205 | 212200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241205 | 212100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241205 | 212000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241205 | 211900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241205 | 211800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241205 | 211700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241205 | 211600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241205 | 211500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241205 | 211400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241205 | 211300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241205 | 211200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241205 | 211100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241205 | 211000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241205 | 210900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241205 | 210800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241205 | 210700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241205 | 210600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241205 | 210500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241205 | 210400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241205 | 210300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241205 | 210200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241205 | 210100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241205 | 210000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241205 | 205900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241205 | 205800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241205 | 205700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241205 | 205600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241205 | 205500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241205 | 205400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 33 | 20241205 | 205300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241205 | 205200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241205 | 205100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241205 | 205000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241205 | 204900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241205 | 204800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241205 | 204700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241205 | 204600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241205 | 204500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241205 | 204400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241205 | 204300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241205 | 204200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241205 | 204100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241205 | 204000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241205 | 203900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241205 | 203800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241205 | 203700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241205 | 203600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241205 | 203500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241205 | 203400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241205 | 203300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241205 | 203200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241205 | 203100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241205 | 203000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241205 | 202900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241205 | 202800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241205 | 202700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241205 | 202600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241205 | 202500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241205 | 202400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 63 | 20241205 | 202300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241205 | 202200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241205 | 202100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241205 | 202000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241205 | 201900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241205 | 201800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241205 | 201700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241205 | 201600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241205 | 201500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241205 | 201400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241205 | 201300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241205 | 201200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241205 | 201100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241205 | 201000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241205 | 200900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241205 | 200800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241205 | 200700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241205 | 200600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241205 | 200500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241205 | 200400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241205 | 200300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241205 | 200200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241205 | 200100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241205 | 200000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241205 | 195900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241205 | 195800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241205 | 195700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241205 | 195600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241205 | 195500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241205 | 195400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 93 | 20241205 | 195300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241205 | 195200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241205 | 195100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241205 | 195000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241205 | 194900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241205 | 194800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241205 | 194700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241205 | 194600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241205 | 194500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241205 | 194400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241205 | 194300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241205 | 194200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241205 | 194100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241205 | 194000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241205 | 193900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241205 | 193800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241205 | 193700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241205 | 193600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241205 | 193500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241205 | 193400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241205 | 193300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241205 | 193200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241205 | 193100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241205 | 193000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241205 | 192900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241205 | 192800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241205 | 192700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241205 | 192600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241205 | 192500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241205 | 192400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 123 | 20241205 | 192300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241205 | 192200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241205 | 192100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241205 | 192000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241205 | 191900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241205 | 191800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241205 | 191700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241205 | 191600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241205 | 191500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241205 | 191400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241205 | 191300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241205 | 191200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241205 | 191100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241205 | 191000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241205 | 190900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241205 | 190800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241205 | 190700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241205 | 190600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241205 | 190500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241205 | 190400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241205 | 190300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241205 | 190200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241205 | 190100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241205 | 190000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241205 | 185900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241205 | 185800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241205 | 185700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241205 | 185600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241205 | 185500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241205 | 185400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 153 | 20241205 | 185300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241205 | 185200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241205 | 185100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241205 | 185000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241205 | 184900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241205 | 184800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241205 | 184700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241205 | 184600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241205 | 184500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241205 | 184400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241205 | 184300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241205 | 184200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241205 | 184100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241205 | 184000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241205 | 183900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241205 | 183800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241205 | 183700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241205 | 183600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241205 | 183500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241205 | 183400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241205 | 183300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241205 | 183200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241205 | 183100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241205 | 183000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241205 | 182900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241205 | 182800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241205 | 182700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241205 | 182600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241205 | 182500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241205 | 182400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 183 | 20241205 | 182300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241205 | 182200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241205 | 182100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241205 | 182000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241205 | 181900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241205 | 181800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241205 | 181700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241205 | 181600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241205 | 181500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241205 | 181400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241205 | 181300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20241205 | 181200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20241205 | 181100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20241205 | 181000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20241205 | 180900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20241205 | 180800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20241205 | 180700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20241205 | 180600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20241205 | 180500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20241205 | 180400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20241205 | 180300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20241205 | 180200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20241205 | 180100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20241205 | 180000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20241205 | 175900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20241205 | 175800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20241205 | 175700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20241205 | 175600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20241205 | 175500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20241205 | 175400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 213 | 20241205 | 175300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20241205 | 175200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20241205 | 175100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20241205 | 175000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20241205 | 174900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20241205 | 174800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20241205 | 174700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20241205 | 174600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20241205 | 174500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20241205 | 174400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20241205 | 174300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20241205 | 174200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20241205 | 174100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20241205 | 174000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20241205 | 173900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20241205 | 173800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20241205 | 173700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20241205 | 173600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20241205 | 173500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20241205 | 173400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20241205 | 173300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20241205 | 173200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20241205 | 173100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20241205 | 173000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20241205 | 172900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20241205 | 172800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20241205 | 172700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20241205 | 172600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20241205 | 172500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20241205 | 172400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 243 | 20241205 | 172300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20241205 | 172200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20241205 | 172100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20241205 | 172000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20241205 | 171900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20241205 | 171800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20241205 | 171700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20241205 | 171600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20241205 | 171500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20241205 | 171400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20241205 | 171300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20241205 | 171200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20241205 | 171100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20241205 | 171000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20241205 | 170900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20241205 | 170800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20241205 | 170700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20241205 | 170600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20241205 | 170500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20241205 | 170400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20241205 | 170300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20241205 | 170200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20241205 | 170100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20241205 | 170000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20241205 | 165900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20241205 | 165800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20241205 | 165700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20241205 | 165600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20241205 | 165500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20241205 | 165400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 273 | 20241205 | 165300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20241205 | 165200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20241205 | 165100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20241205 | 165000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20241205 | 164900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20241205 | 164800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20241205 | 164700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20241205 | 164600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20241205 | 164500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20241205 | 164400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20241205 | 164300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20241205 | 164200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20241205 | 164100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20241205 | 164000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20241205 | 163900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20241205 | 163800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20241205 | 163700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20241205 | 163600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20241205 | 163500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20241205 | 163400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20241205 | 163300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20241205 | 163200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20241205 | 163100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20241205 | 163000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20241205 | 162900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20241205 | 162800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20241205 | 162700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20241205 | 162600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20241205 | 162500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20241205 | 162400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 303 | 20241205 | 162300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20241205 | 162200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20241205 | 162100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20241205 | 162000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20241205 | 161900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20241205 | 161800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20241205 | 161700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20241205 | 161600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20241205 | 161500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20241205 | 161400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20241205 | 161300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20241205 | 161200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20241205 | 161100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20241205 | 161000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20241205 | 160900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 318 | 20241205 | 160800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20241205 | 160700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20241205 | 160600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20241205 | 160500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20241205 | 160400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20241205 | 160300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20241205 | 160200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20241205 | 160100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20241205 | 160000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20241205 | 155900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 328 | 20241205 | 155800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 329 | 20241205 | 155700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 330 | 20241205 | 155600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 331 | 20241205 | 155500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 332 | 20241205 | 155400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 333 | 20241205 | 155300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 334 | 20241205 | 155200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 335 | 20241205 | 155100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 336 | 20241205 | 155000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 337 | 20241205 | 154900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 338 | 20241205 | 154800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 339 | 20241205 | 154700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 340 | 20241205 | 154600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 341 | 20241205 | 154500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 342 | 20241205 | 154400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 343 | 20241205 | 154300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 344 | 20241205 | 154200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 345 | 20241205 | 154100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 346 | 20241205 | 154000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 347 | 20241205 | 153900 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 348 | 20241205 | 153800 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 349 | 20241205 | 153700 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 350 | 20241205 | 153600 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 351 | 20241205 | 153500 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 352 | 20241205 | 153400 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 353 | 20241205 | 153300 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 354 | 20241205 | 153200 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 355 | 20241205 | 153100 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 356 | 20241205 | 153000 | 27358197750 | 44100 | 44100 | 44100 | 44100 | 1861 |
| 357 | 20241205 | 152900 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 358 | 20241205 | 152800 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 359 | 20241205 | 152700 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 360 | 20241205 | 152600 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 361 | 20241205 | 152500 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 362 | 20241205 | 152400 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 363 | 20241205 | 152300 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 364 | 20241205 | 152200 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 365 | 20241205 | 152100 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 366 | 20241205 | 152000 | 27276127650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 367 | 20241205 | 151900 | 27276127650 | 44100 | 44100 | 44200 | 44000 | 568 |
| 368 | 20241205 | 151800 | 27251081550 | 44100 | 44200 | 44250 | 44100 | 764 |
| 369 | 20241205 | 151700 | 27217332200 | 44200 | 44200 | 44250 | 44150 | 639 |
| 370 | 20241205 | 151600 | 27189085700 | 44250 | 44200 | 44300 | 44150 | 390 |
| 371 | 20241205 | 151500 | 27171842700 | 44300 | 44350 | 44350 | 44150 | 551 |
| 372 | 20241205 | 151400 | 27147447050 | 44350 | 44350 | 44450 | 44300 | 558 |
| 373 | 20241205 | 151300 | 27122705550 | 44350 | 44400 | 44400 | 44200 | 203 |
| 374 | 20241205 | 151200 | 27113700450 | 44350 | 44450 | 44450 | 44150 | 834 |
| 375 | 20241205 | 151100 | 27076779900 | 44450 | 44300 | 44450 | 44250 | 370 |
| 376 | 20241205 | 151000 | 27060369950 | 44350 | 44400 | 44500 | 44300 | 999 |
| 377 | 20241205 | 150900 | 27016036900 | 44450 | 44500 | 44500 | 44400 | 386 |
| 378 | 20241205 | 150800 | 26998872650 | 44500 | 44500 | 44550 | 44500 | 335 |
| 379 | 20241205 | 150700 | 26983959300 | 44500 | 44550 | 44550 | 44400 | 429 |
| 380 | 20241205 | 150600 | 26964875500 | 44550 | 44450 | 44550 | 44400 | 234 |
| 381 | 20241205 | 150500 | 26954465500 | 44450 | 44500 | 44550 | 44250 | 455 |
| 382 | 20241205 | 150400 | 26934228850 | 44500 | 44550 | 44600 | 44450 | 399 |
| 383 | 20241205 | 150300 | 26916457000 | 44550 | 44450 | 44600 | 44300 | 968 |
| 384 | 20241205 | 150200 | 26873371950 | 44450 | 44250 | 44650 | 44250 | 1982 |
| 385 | 20241205 | 150100 | 26785144200 | 44300 | 44000 | 44300 | 44000 | 642 |
| 386 | 20241205 | 150000 | 26756813100 | 43950 | 44000 | 44100 | 43950 | 369 |
| 387 | 20241205 | 145900 | 26740562400 | 43950 | 43950 | 44000 | 43950 | 189 |
| 388 | 20241205 | 145800 | 26732255800 | 43950 | 44050 | 44050 | 43900 | 291 |
| 389 | 20241205 | 145700 | 26719471200 | 43950 | 43950 | 44050 | 43900 | 389 |
| 390 | 20241205 | 145600 | 26702368750 | 43900 | 43950 | 44000 | 43900 | 293 |
| 391 | 20241205 | 145500 | 26689492650 | 44000 | 44000 | 44000 | 43900 | 182 |
| 392 | 20241205 | 145400 | 26681485800 | 43950 | 43800 | 43950 | 43650 | 543 |
| 393 | 20241205 | 145300 | 26657680200 | 43750 | 43550 | 43850 | 43550 | 408 |
| 394 | 20241205 | 145200 | 26639818100 | 43550 | 43900 | 43900 | 43500 | 3412 |
| 395 | 20241205 | 145100 | 26491161650 | 43700 | 43700 | 43850 | 43700 | 1507 |
| 396 | 20241205 | 145000 | 26425197600 | 43800 | 43600 | 43800 | 43550 | 684 |
| 397 | 20241205 | 144900 | 26395302750 | 43600 | 43550 | 43700 | 43500 | 2329 |
| 398 | 20241205 | 144800 | 26293968500 | 43550 | 43550 | 43750 | 43500 | 1335 |
| 399 | 20241205 | 144700 | 26235787000 | 43550 | 44000 | 44000 | 43550 | 4560 |
| 400 | 20241205 | 144600 | 26036594200 | 44100 | 43900 | 44100 | 43850 | 105 |
| 401 | 20241205 | 144500 | 26031979450 | 43850 | 43900 | 44150 | 43850 | 741 |
| 402 | 20241205 | 144400 | 25999440250 | 43900 | 44050 | 44050 | 43850 | 1178 |
| 403 | 20241205 | 144300 | 25947741150 | 44050 | 43950 | 44150 | 43950 | 279 |
| 404 | 20241205 | 144200 | 25935456050 | 43950 | 44350 | 44400 | 43900 | 9383 |
| 405 | 20241205 | 144100 | 25522762250 | 44400 | 44150 | 44450 | 44100 | 84 |
| 406 | 20241205 | 144000 | 25519053200 | 44150 | 44300 | 44300 | 44150 | 1586 |
| 407 | 20241205 | 143900 | 25448939600 | 44300 | 44350 | 44350 | 44300 | 291 |
| 408 | 20241205 | 143800 | 25436037500 | 44400 | 44350 | 44450 | 44350 | 118 |
| 409 | 20241205 | 143700 | 25430801850 | 44350 | 44450 | 44450 | 44300 | 148 |
| 410 | 20241205 | 143600 | 25424243900 | 44450 | 44300 | 44450 | 44250 | 195 |
| 411 | 20241205 | 143500 | 25415586100 | 44300 | 44250 | 44300 | 44250 | 617 |
| 412 | 20241205 | 143400 | 25388268450 | 44250 | 44350 | 44400 | 44250 | 615 |
| 413 | 20241205 | 143300 | 25361007300 | 44350 | 44450 | 44450 | 44350 | 203 |
| 414 | 20241205 | 143200 | 25352002000 | 44500 | 44350 | 44500 | 44350 | 165 |
| 415 | 20241205 | 143100 | 25344673200 | 44300 | 44400 | 44400 | 44300 | 671 |
| 416 | 20241205 | 143000 | 25314904150 | 44500 | 44450 | 44500 | 44400 | 441 |
| 417 | 20241205 | 142900 | 25295304400 | 44450 | 44450 | 44500 | 44450 | 37 |
| 418 | 20241205 | 142800 | 25293659600 | 44450 | 44550 | 44600 | 44450 | 302 |
| 419 | 20241205 | 142700 | 25280208050 | 44550 | 44550 | 44550 | 44500 | 65 |
| 420 | 20241205 | 142600 | 25277312400 | 44450 | 44550 | 44600 | 44450 | 590 |
| 421 | 20241205 | 142500 | 25251075500 | 44550 | 44500 | 44550 | 44500 | 339 |
| 422 | 20241205 | 142400 | 25235987700 | 44500 | 44550 | 44550 | 44500 | 67 |
| 423 | 20241205 | 142300 | 25233003500 | 44700 | 44550 | 44700 | 44500 | 232 |
| 424 | 20241205 | 142200 | 25222673600 | 44500 | 44600 | 44600 | 44500 | 653 |
| 425 | 20241205 | 142100 | 25193592300 | 44550 | 44600 | 44600 | 44550 | 425 |
| 426 | 20241205 | 142000 | 25174644750 | 44600 | 44600 | 44750 | 44600 | 521 |
| 427 | 20241205 | 141900 | 25151405900 | 44600 | 44600 | 44750 | 44600 | 158 |
| 428 | 20241205 | 141800 | 25144350750 | 44600 | 44650 | 44650 | 44600 | 215 |
| 429 | 20241205 | 141700 | 25134759200 | 44650 | 44650 | 44650 | 44650 | 46 |
| 430 | 20241205 | 141600 | 25132705300 | 44650 | 44750 | 44750 | 44650 | 579 |
| 431 | 20241205 | 141500 | 25106811950 | 44650 | 44700 | 44750 | 44650 | 312 |
| 432 | 20241205 | 141400 | 25092872350 | 44700 | 44700 | 44700 | 44700 | 63 |
| 433 | 20241205 | 141300 | 25090056250 | 44650 | 44700 | 44700 | 44650 | 245 |
| 434 | 20241205 | 141200 | 25079110600 | 44750 | 44800 | 44850 | 44750 | 289 |
| 435 | 20241205 | 141100 | 25066163300 | 44800 | 44650 | 44800 | 44650 | 95 |
| 436 | 20241205 | 141000 | 25061918600 | 44650 | 44650 | 44650 | 44650 | 77 |
| 437 | 20241205 | 140900 | 25058480550 | 44750 | 44750 | 44750 | 44650 | 308 |
| 438 | 20241205 | 140800 | 25044709800 | 44700 | 44700 | 44700 | 44700 | 74 |
| 439 | 20241205 | 140700 | 25041402000 | 44700 | 44700 | 44700 | 44700 | 25 |
| 440 | 20241205 | 140600 | 25040284500 | 44700 | 44750 | 44800 | 44700 | 494 |
| 441 | 20241205 | 140500 | 25018187850 | 44750 | 44750 | 44750 | 44750 | 406 |
| 442 | 20241205 | 140400 | 25000019350 | 44750 | 44750 | 44800 | 44750 | 303 |
| 443 | 20241205 | 140300 | 24986449000 | 44750 | 44850 | 44850 | 44750 | 868 |
| 444 | 20241205 | 140200 | 24947555200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 445 | 20241205 | 140100 | 24947555200 | 44850 | 44800 | 44900 | 44800 | 43 |
| 446 | 20241205 | 140000 | 24945627100 | 44800 | 44850 | 44850 | 44800 | 257 |
| 447 | 20241205 | 135900 | 24934106450 | 44900 | 44850 | 44900 | 44850 | 51 |
| 448 | 20241205 | 135800 | 24931817950 | 44900 | 44900 | 44900 | 44850 | 38 |
| 449 | 20241205 | 135700 | 24930112050 | 44900 | 44850 | 44900 | 44850 | 213 |
| 450 | 20241205 | 135600 | 24920558100 | 44900 | 44850 | 44900 | 44850 | 480 |
| 451 | 20241205 | 135500 | 24899027300 | 44850 | 44850 | 44900 | 44850 | 198 |
| 452 | 20241205 | 135400 | 24890143950 | 44900 | 44800 | 44900 | 44800 | 288 |
| 453 | 20241205 | 135300 | 24877229150 | 44850 | 44900 | 44900 | 44850 | 202 |
| 454 | 20241205 | 135200 | 24868168400 | 44850 | 44850 | 44900 | 44850 | 114 |
| 455 | 20241205 | 135100 | 24863054350 | 44850 | 44950 | 44950 | 44850 | 177 |
| 456 | 20241205 | 135000 | 24855103700 | 44950 | 44850 | 45050 | 44850 | 357 |
| 457 | 20241205 | 134900 | 24839045600 | 44850 | 44900 | 44900 | 44800 | 13 |
| 458 | 20241205 | 134800 | 24838462400 | 45000 | 44650 | 45000 | 44650 | 267 |
| 459 | 20241205 | 134700 | 24826488400 | 44650 | 45050 | 45050 | 44600 | 882 |
| 460 | 20241205 | 134600 | 24786893050 | 45050 | 45350 | 45350 | 45000 | 2976 |
| 461 | 20241205 | 134500 | 24652103300 | 45400 | 45550 | 45550 | 45400 | 909 |
| 462 | 20241205 | 134400 | 24610770450 | 45500 | 45550 | 45550 | 45500 | 1208 |
| 463 | 20241205 | 134300 | 24555757450 | 45550 | 45350 | 45600 | 45300 | 2236 |
| 464 | 20241205 | 134200 | 24454136400 | 45300 | 45500 | 45600 | 45300 | 1165 |
| 465 | 20241205 | 134100 | 24401190100 | 45500 | 45450 | 45600 | 45350 | 2240 |
| 466 | 20241205 | 134000 | 24299344800 | 45450 | 45400 | 45500 | 45400 | 1087 |
| 467 | 20241205 | 133900 | 24249932950 | 45400 | 45350 | 45450 | 45350 | 1033 |
| 468 | 20241205 | 133800 | 24203050600 | 45350 | 45350 | 45400 | 45300 | 1003 |
| 469 | 20241205 | 133700 | 24157549400 | 45350 | 45300 | 45350 | 45200 | 1102 |
| 470 | 20241205 | 133600 | 24107617900 | 45250 | 45300 | 45350 | 45250 | 1431 |
| 471 | 20241205 | 133500 | 24042784100 | 45300 | 45000 | 45300 | 45000 | 1879 |
| 472 | 20241205 | 133400 | 23957949200 | 45000 | 44800 | 45100 | 44800 | 2042 |
| 473 | 20241205 | 133300 | 23866176100 | 44800 | 44650 | 44800 | 44650 | 858 |
| 474 | 20241205 | 133200 | 23827830250 | 44650 | 44750 | 44800 | 44650 | 1860 |
| 475 | 20241205 | 133100 | 23744674000 | 44750 | 44700 | 44850 | 44700 | 420 |
| 476 | 20241205 | 133000 | 23725881800 | 44700 | 44700 | 44750 | 44650 | 616 |
| 477 | 20241205 | 132900 | 23698345100 | 44650 | 44600 | 44700 | 44600 | 60 |
| 478 | 20241205 | 132800 | 23695665400 | 44550 | 44500 | 44650 | 44500 | 372 |
| 479 | 20241205 | 132700 | 23679084650 | 44500 | 44550 | 44550 | 44500 | 145 |
| 480 | 20241205 | 132600 | 23672627850 | 44500 | 44550 | 44600 | 44500 | 827 |
| 481 | 20241205 | 132500 | 23635770400 | 44550 | 44600 | 44700 | 44550 | 158 |
| 482 | 20241205 | 132400 | 23628723900 | 44550 | 44500 | 44700 | 44500 | 305 |
| 483 | 20241205 | 132300 | 23615118250 | 44500 | 44500 | 44650 | 44500 | 365 |
| 484 | 20241205 | 132200 | 23598867100 | 44500 | 44650 | 44650 | 44500 | 369 |
| 485 | 20241205 | 132100 | 23582408000 | 44650 | 44700 | 44700 | 44650 | 223 |
| 486 | 20241205 | 132000 | 23572448500 | 44700 | 44650 | 44700 | 44600 | 276 |
| 487 | 20241205 | 131900 | 23560124550 | 44650 | 44600 | 44650 | 44600 | 203 |
| 488 | 20241205 | 131800 | 23551069150 | 44600 | 44700 | 44700 | 44600 | 63 |
| 489 | 20241205 | 131700 | 23548257250 | 44650 | 44750 | 44750 | 44650 | 590 |
| 490 | 20241205 | 131600 | 23521886600 | 44750 | 44650 | 44750 | 44600 | 522 |
| 491 | 20241205 | 131500 | 23498565250 | 44600 | 44350 | 44600 | 44350 | 270 |
| 492 | 20241205 | 131400 | 23486537250 | 44350 | 44300 | 44550 | 44250 | 812 |
| 493 | 20241205 | 131300 | 23450518000 | 44250 | 44350 | 44350 | 44250 | 1626 |
| 494 | 20241205 | 131200 | 23378539050 | 44400 | 44400 | 44450 | 44400 | 159 |
| 495 | 20241205 | 131100 | 23371477850 | 44550 | 44400 | 44550 | 44350 | 157 |
| 496 | 20241205 | 131000 | 23364510700 | 44600 | 44300 | 44600 | 44250 | 1710 |
| 497 | 20241205 | 130900 | 23288680150 | 44300 | 44400 | 44450 | 44300 | 1240 |
| 498 | 20241205 | 130800 | 23233648450 | 44450 | 44500 | 44500 | 44400 | 82 |
| 499 | 20241205 | 130700 | 23230002600 | 44400 | 44400 | 44500 | 44350 | 414 |
| 500 | 20241205 | 130600 | 23211622850 | 44400 | 44550 | 44550 | 44400 | 736 |
| 501 | 20241205 | 130500 | 23178901600 | 44600 | 44600 | 44750 | 44550 | 370 |
| 502 | 20241205 | 130400 | 23162375850 | 44600 | 44400 | 44750 | 44400 | 1205 |
| 503 | 20241205 | 130300 | 23108635050 | 44400 | 44300 | 44400 | 44250 | 884 |
| 504 | 20241205 | 130200 | 23069409300 | 44300 | 44400 | 44400 | 44250 | 1648 |
| 505 | 20241205 | 130100 | 22996373350 | 44400 | 44600 | 44600 | 44400 | 3630 |
| 506 | 20241205 | 130000 | 22834865500 | 44600 | 44700 | 44750 | 44550 | 5425 |
| 507 | 20241205 | 125900 | 22592899650 | 44700 | 44650 | 44700 | 44550 | 378 |
| 508 | 20241205 | 125800 | 22576033650 | 44700 | 44500 | 44700 | 44500 | 946 |
| 509 | 20241205 | 125700 | 22533890300 | 44500 | 44800 | 44800 | 44500 | 2163 |
| 510 | 20241205 | 125600 | 22437374600 | 44800 | 45050 | 45050 | 44800 | 1210 |
| 511 | 20241205 | 125500 | 22383048250 | 45000 | 44800 | 45050 | 44750 | 1378 |
| 512 | 20241205 | 125400 | 22321081700 | 44800 | 44600 | 44800 | 44500 | 2372 |
| 513 | 20241205 | 125300 | 22215323650 | 44600 | 44750 | 44750 | 44600 | 1767 |
| 514 | 20241205 | 125200 | 22136413850 | 44750 | 44800 | 44850 | 44750 | 507 |
| 515 | 20241205 | 125100 | 22113708100 | 44800 | 44850 | 45000 | 44700 | 2030 |
| 516 | 20241205 | 125000 | 22022799900 | 44800 | 44950 | 45000 | 44800 | 1777 |
| 517 | 20241205 | 124900 | 21943103300 | 44950 | 45100 | 45150 | 44850 | 4882 |
| 518 | 20241205 | 124800 | 21723640150 | 45100 | 45200 | 45200 | 45100 | 1535 |
| 519 | 20241205 | 124700 | 21654379500 | 45200 | 45300 | 45300 | 45200 | 1101 |
| 520 | 20241205 | 124600 | 21604553300 | 45300 | 45200 | 45350 | 45200 | 1011 |
| 521 | 20241205 | 124500 | 21558818500 | 45250 | 45500 | 45500 | 45200 | 2513 |
| 522 | 20241205 | 124400 | 21444868200 | 45450 | 45550 | 45550 | 45400 | 1643 |
| 523 | 20241205 | 124300 | 21370158550 | 45550 | 45550 | 45600 | 45500 | 1015 |
| 524 | 20241205 | 124200 | 21323946100 | 45550 | 45750 | 45800 | 45550 | 6159 |
| 525 | 20241205 | 124100 | 21042957600 | 45800 | 45950 | 45950 | 45800 | 1001 |
| 526 | 20241205 | 124000 | 20997084500 | 45900 | 46000 | 46000 | 45800 | 150 |
| 527 | 20241205 | 123900 | 20990194050 | 46000 | 46000 | 46050 | 45700 | 1151 |
| 528 | 20241205 | 123800 | 20937396800 | 46000 | 46000 | 46050 | 45950 | 481 |
| 529 | 20241205 | 123700 | 20915272250 | 45950 | 45800 | 46000 | 45750 | 1834 |
| 530 | 20241205 | 123600 | 20831027100 | 45750 | 45700 | 45800 | 45650 | 4746 |
| 531 | 20241205 | 123500 | 20613912800 | 45700 | 45850 | 45850 | 45700 | 375 |
| 532 | 20241205 | 123400 | 20596748250 | 45800 | 45900 | 45900 | 45800 | 1362 |
| 533 | 20241205 | 123300 | 20534309600 | 45900 | 45900 | 45950 | 45850 | 516 |
| 534 | 20241205 | 123200 | 20510623150 | 45950 | 45900 | 45950 | 45900 | 468 |
| 535 | 20241205 | 123100 | 20489140000 | 45950 | 45900 | 45950 | 45900 | 377 |
| 536 | 20241205 | 123000 | 20471832350 | 45900 | 45550 | 45950 | 45500 | 2404 |
| 537 | 20241205 | 122900 | 20362090200 | 45550 | 45650 | 45700 | 45550 | 2019 |
| 538 | 20241205 | 122800 | 20269909800 | 45650 | 45700 | 45800 | 45650 | 1891 |
| 539 | 20241205 | 122700 | 20183468900 | 45750 | 45950 | 46000 | 45700 | 5708 |
| 540 | 20241205 | 122600 | 19921685150 | 46000 | 46000 | 46350 | 45900 | 3339 |
| 541 | 20241205 | 122500 | 19767915300 | 46000 | 46300 | 46350 | 45850 | 7189 |
| 542 | 20241205 | 122400 | 19436708250 | 46300 | 46450 | 46500 | 46250 | 3685 |
| 543 | 20241205 | 122300 | 19265648650 | 46400 | 46550 | 46550 | 46400 | 2547 |
| 544 | 20241205 | 122200 | 19147311650 | 46500 | 46500 | 46550 | 46450 | 3350 |
| 545 | 20241205 | 122100 | 18991405800 | 46500 | 46500 | 46600 | 46400 | 8852 |
| 546 | 20241205 | 122000 | 18579349900 | 46500 | 46300 | 46500 | 46300 | 6348 |
| 547 | 20241205 | 121900 | 18285031850 | 46300 | 46450 | 46600 | 46250 | 16447 |
| 548 | 20241205 | 121800 | 17520706800 | 46450 | 46150 | 46500 | 46150 | 25359 |
| 549 | 20241205 | 121700 | 16344241150 | 46050 | 45950 | 46150 | 45900 | 4079 |
| 550 | 20241205 | 121600 | 16156272650 | 45850 | 46000 | 46050 | 45850 | 4110 |
| 551 | 20241205 | 121500 | 15967327600 | 46000 | 45950 | 46000 | 45700 | 1684 |
| 552 | 20241205 | 121400 | 15889940100 | 45950 | 45800 | 45950 | 45500 | 942 |
| 553 | 20241205 | 121300 | 15846833250 | 45850 | 45950 | 46000 | 45850 | 2116 |
| 554 | 20241205 | 121200 | 15749641900 | 46000 | 45950 | 46000 | 45900 | 4237 |
| 555 | 20241205 | 121100 | 15554804650 | 45950 | 45950 | 45950 | 45850 | 429 |
| 556 | 20241205 | 121000 | 15535106500 | 45950 | 45900 | 45950 | 45850 | 4098 |
| 557 | 20241205 | 120900 | 15346935700 | 45850 | 45750 | 45900 | 45750 | 2604 |
| 558 | 20241205 | 120800 | 15227589950 | 45750 | 45800 | 45800 | 45750 | 162 |
| 559 | 20241205 | 120700 | 15220175050 | 45800 | 45800 | 45800 | 45750 | 201 |
| 560 | 20241205 | 120600 | 15210977950 | 45750 | 45650 | 45800 | 45650 | 1595 |
| 561 | 20241205 | 120500 | 15138032950 | 45700 | 45650 | 45700 | 45650 | 208 |
| 562 | 20241205 | 120400 | 15128530100 | 45650 | 45700 | 45750 | 45650 | 1393 |
| 563 | 20241205 | 120300 | 15064866350 | 45700 | 45650 | 45700 | 45500 | 516 |
| 564 | 20241205 | 120200 | 15041316450 | 45650 | 45500 | 45650 | 45500 | 1508 |
| 565 | 20241205 | 120100 | 14972593700 | 45500 | 45300 | 45500 | 45300 | 498 |
| 566 | 20241205 | 120000 | 14949993150 | 45350 | 45350 | 45400 | 45300 | 134 |
| 567 | 20241205 | 115900 | 14943916400 | 45400 | 45350 | 45400 | 45250 | 227 |
| 568 | 20241205 | 115800 | 14933629100 | 45400 | 45300 | 45400 | 45300 | 81 |
| 569 | 20241205 | 115700 | 14929956000 | 45300 | 45350 | 45350 | 45250 | 375 |
| 570 | 20241205 | 115600 | 14912970250 | 45350 | 45350 | 45350 | 45300 | 111 |
| 571 | 20241205 | 115500 | 14907937450 | 45300 | 45400 | 45400 | 45300 | 109 |
| 572 | 20241205 | 115400 | 14902994650 | 45400 | 45300 | 45400 | 45250 | 862 |
| 573 | 20241205 | 115300 | 14863939950 | 45300 | 45450 | 45450 | 45250 | 719 |
| 574 | 20241205 | 115200 | 14831358950 | 45450 | 45450 | 45500 | 45400 | 89 |
| 575 | 20241205 | 115100 | 14827314750 | 45400 | 45600 | 45600 | 45400 | 367 |
| 576 | 20241205 | 115000 | 14810619050 | 45600 | 45650 | 45650 | 45600 | 83 |
| 577 | 20241205 | 114900 | 14806830700 | 45650 | 45550 | 45650 | 45550 | 219 |
| 578 | 20241205 | 114800 | 14796838650 | 45650 | 45600 | 45650 | 45400 | 451 |
| 579 | 20241205 | 114700 | 14776299850 | 45400 | 45550 | 45550 | 45400 | 458 |
| 580 | 20241205 | 114600 | 14755460150 | 45350 | 45400 | 45600 | 45300 | 1712 |
| 581 | 20241205 | 114500 | 14677592250 | 45350 | 45300 | 45450 | 45300 | 663 |
| 582 | 20241205 | 114400 | 14647538200 | 45300 | 45300 | 45400 | 45300 | 514 |
| 583 | 20241205 | 114300 | 14624253550 | 45300 | 45550 | 45550 | 45300 | 656 |
| 584 | 20241205 | 114200 | 14594511250 | 45500 | 45550 | 45550 | 45450 | 206 |
| 585 | 20241205 | 114100 | 14585139050 | 45450 | 45600 | 45600 | 45450 | 1332 |
| 586 | 20241205 | 114000 | 14524475000 | 45600 | 45700 | 45750 | 45600 | 119 |
| 587 | 20241205 | 113900 | 14519041700 | 45750 | 45600 | 45750 | 45550 | 479 |
| 588 | 20241205 | 113800 | 14497206350 | 45600 | 45750 | 45750 | 45600 | 425 |
| 589 | 20241205 | 113700 | 14477804450 | 45650 | 45750 | 45750 | 45650 | 715 |
| 590 | 20241205 | 113600 | 14445123550 | 45750 | 45750 | 45750 | 45650 | 284 |
| 591 | 20241205 | 113500 | 14432142700 | 45750 | 45550 | 45750 | 45500 | 855 |
| 592 | 20241205 | 113400 | 14393107300 | 45500 | 45700 | 45700 | 45500 | 472 |
| 593 | 20241205 | 113300 | 14371579400 | 45750 | 45600 | 45750 | 45600 | 121 |
| 594 | 20241205 | 113200 | 14366055600 | 45650 | 45500 | 45700 | 45500 | 81 |
| 595 | 20241205 | 113100 | 14362357900 | 45700 | 45500 | 45700 | 45350 | 2630 |
| 596 | 20241205 | 113000 | 14242683500 | 45500 | 45450 | 45500 | 45450 | 28 |
| 597 | 20241205 | 112900 | 14241409700 | 45550 | 45500 | 45550 | 45400 | 177 |
| 598 | 20241205 | 112800 | 14233364250 | 45500 | 45500 | 45550 | 45450 | 682 |
| 599 | 20241205 | 112700 | 14202357450 | 45500 | 45550 | 45550 | 45500 | 144 |
| 600 | 20241205 | 112600 | 14195802000 | 45550 | 45700 | 45700 | 45550 | 294 |
| 601 | 20241205 | 112500 | 14182408550 | 45700 | 45700 | 45700 | 45500 | 661 |
| 602 | 20241205 | 112400 | 14152292650 | 45550 | 45700 | 45700 | 45550 | 199 |
| 603 | 20241205 | 112300 | 14143206900 | 45700 | 45650 | 45750 | 45600 | 129 |
| 604 | 20241205 | 112200 | 14137312100 | 45650 | 45750 | 45800 | 45550 | 256 |
| 605 | 20241205 | 112100 | 14125615200 | 45750 | 45750 | 45800 | 45750 | 162 |
| 606 | 20241205 | 112000 | 14118200850 | 45750 | 45650 | 45750 | 45400 | 1504 |
| 607 | 20241205 | 111900 | 14049494650 | 45700 | 45850 | 45850 | 45650 | 3901 |
| 608 | 20241205 | 111800 | 13871024350 | 45850 | 45700 | 45850 | 45650 | 2385 |
| 609 | 20241205 | 111700 | 13761975150 | 45650 | 45600 | 45700 | 45500 | 1219 |
| 610 | 20241205 | 111600 | 13706384500 | 45500 | 45550 | 45600 | 45500 | 1114 |
| 611 | 20241205 | 111500 | 13655646000 | 45600 | 45500 | 45600 | 45500 | 1145 |
| 612 | 20241205 | 111400 | 13603457050 | 45400 | 45450 | 45450 | 45400 | 329 |
| 613 | 20241205 | 111300 | 13588513400 | 45450 | 45600 | 45600 | 45400 | 1433 |
| 614 | 20241205 | 111200 | 13523318900 | 45600 | 45250 | 45600 | 45100 | 2541 |
| 615 | 20241205 | 111100 | 13408065750 | 45250 | 45300 | 45300 | 45200 | 202 |
| 616 | 20241205 | 111000 | 13398923100 | 45300 | 45350 | 45350 | 45300 | 881 |
| 617 | 20241205 | 110900 | 13359007350 | 45300 | 45400 | 45400 | 45200 | 57 |
| 618 | 20241205 | 110800 | 13356424550 | 45200 | 45400 | 45450 | 45200 | 869 |
| 619 | 20241205 | 110700 | 13316997550 | 45400 | 45300 | 45450 | 45300 | 154 |
| 620 | 20241205 | 110600 | 13310002050 | 45400 | 45250 | 45400 | 45250 | 433 |
| 621 | 20241205 | 110500 | 13290365450 | 45250 | 45300 | 45350 | 45150 | 1105 |
| 622 | 20241205 | 110400 | 13240392200 | 45350 | 45700 | 45700 | 45350 | 665 |
| 623 | 20241205 | 110300 | 13210131500 | 45600 | 45650 | 45800 | 45550 | 3268 |
| 624 | 20241205 | 110200 | 13060738350 | 45700 | 45650 | 45750 | 45400 | 4681 |
| 625 | 20241205 | 110100 | 12847011500 | 45600 | 45550 | 45700 | 45550 | 1891 |
| 626 | 20241205 | 110000 | 12760731050 | 45550 | 45500 | 45550 | 45450 | 3933 |
| 627 | 20241205 | 105900 | 12581830300 | 45450 | 45200 | 45450 | 45200 | 2999 |
| 628 | 20241205 | 105800 | 12446033350 | 45150 | 45200 | 45250 | 45150 | 1015 |
| 629 | 20241205 | 105700 | 12400168150 | 45200 | 45200 | 45200 | 45150 | 258 |
| 630 | 20241205 | 105600 | 12388512750 | 45200 | 45150 | 45200 | 45150 | 771 |
| 631 | 20241205 | 105500 | 12353678150 | 45150 | 45100 | 45150 | 45050 | 1031 |
| 632 | 20241205 | 105400 | 12307185650 | 45050 | 45100 | 45100 | 45000 | 811 |
| 633 | 20241205 | 105300 | 12270646000 | 45100 | 45100 | 45200 | 45050 | 1869 |
| 634 | 20241205 | 105200 | 12186357550 | 45100 | 45000 | 45100 | 44950 | 995 |
| 635 | 20241205 | 105100 | 12141542350 | 45050 | 44950 | 45050 | 44850 | 2624 |
| 636 | 20241205 | 105000 | 12023559850 | 44950 | 44900 | 44950 | 44900 | 55 |
| 637 | 20241205 | 104900 | 12021089550 | 44900 | 44900 | 44900 | 44850 | 119 |
| 638 | 20241205 | 104800 | 12015747150 | 44900 | 44950 | 44950 | 44900 | 407 |
| 639 | 20241205 | 104700 | 11997458200 | 44850 | 44900 | 44950 | 44850 | 244 |
| 640 | 20241205 | 104600 | 11986501850 | 44900 | 44800 | 44900 | 44750 | 482 |
| 641 | 20241205 | 104500 | 11964908900 | 44800 | 44800 | 44900 | 44750 | 379 |
| 642 | 20241205 | 104400 | 11947922800 | 44800 | 44800 | 44800 | 44750 | 164 |
| 643 | 20241205 | 104300 | 11940577350 | 44800 | 44850 | 44850 | 44750 | 223 |
| 644 | 20241205 | 104200 | 11930588500 | 44800 | 44850 | 44950 | 44800 | 302 |
| 645 | 20241205 | 104100 | 11917037900 | 44950 | 44900 | 44950 | 44800 | 1104 |
| 646 | 20241205 | 104000 | 11867517300 | 44850 | 44900 | 44900 | 44800 | 681 |
| 647 | 20241205 | 103900 | 11836972150 | 44900 | 44950 | 45000 | 44850 | 318 |
| 648 | 20241205 | 103800 | 11822683900 | 45000 | 44900 | 45000 | 44850 | 541 |
| 649 | 20241205 | 103700 | 11798379200 | 44800 | 44700 | 44950 | 44700 | 150 |
| 650 | 20241205 | 103600 | 11791656400 | 44700 | 44500 | 44700 | 44450 | 572 |
| 651 | 20241205 | 103500 | 11766194300 | 44550 | 44700 | 44700 | 44550 | 896 |
| 652 | 20241205 | 103400 | 11726227300 | 44700 | 45000 | 45000 | 44700 | 948 |
| 653 | 20241205 | 103300 | 11683771250 | 44900 | 45200 | 45200 | 44850 | 5170 |
| 654 | 20241205 | 103200 | 11451418900 | 45300 | 45300 | 45400 | 45200 | 1087 |
| 655 | 20241205 | 103100 | 11402156050 | 45100 | 45050 | 45300 | 44950 | 2095 |
| 656 | 20241205 | 103000 | 11307617950 | 45050 | 45150 | 45200 | 45000 | 4368 |
| 657 | 20241205 | 102900 | 11110670600 | 45150 | 45200 | 45200 | 45150 | 47 |
| 658 | 20241205 | 102800 | 11108547800 | 45200 | 45200 | 45200 | 45150 | 867 |
| 659 | 20241205 | 102700 | 11069369650 | 45100 | 45200 | 45250 | 45100 | 807 |
| 660 | 20241205 | 102600 | 11032882750 | 45200 | 45200 | 45250 | 45150 | 655 |
| 661 | 20241205 | 102500 | 11003275000 | 45150 | 45150 | 45150 | 45100 | 362 |
| 662 | 20241205 | 102400 | 10986933550 | 45200 | 45100 | 45200 | 45000 | 1134 |
| 663 | 20241205 | 102300 | 10935778800 | 45050 | 45100 | 45100 | 45050 | 293 |
| 664 | 20241205 | 102200 | 10922577450 | 45100 | 45050 | 45100 | 45000 | 263 |
| 665 | 20241205 | 102100 | 10910728550 | 45050 | 44850 | 45050 | 44800 | 1272 |
| 666 | 20241205 | 102000 | 10853511250 | 44850 | 44850 | 44850 | 44800 | 356 |
| 667 | 20241205 | 101900 | 10837553850 | 44850 | 44800 | 44850 | 44800 | 1179 |
| 668 | 20241205 | 101800 | 10784710600 | 44800 | 44800 | 44800 | 44650 | 123 |
| 669 | 20241205 | 101700 | 10779211350 | 44800 | 44800 | 44800 | 44650 | 720 |
| 670 | 20241205 | 101600 | 10746978250 | 44750 | 44850 | 44850 | 44650 | 2648 |
| 671 | 20241205 | 101500 | 10628417050 | 44850 | 44900 | 44900 | 44800 | 552 |
| 672 | 20241205 | 101400 | 10603660550 | 44850 | 44850 | 45000 | 44800 | 592 |
| 673 | 20241205 | 101300 | 10577132500 | 44950 | 44800 | 44950 | 44750 | 499 |
| 674 | 20241205 | 101200 | 10554769850 | 44750 | 44700 | 44800 | 44650 | 312 |
| 675 | 20241205 | 101100 | 10540809250 | 44650 | 44800 | 44800 | 44650 | 203 |
| 676 | 20241205 | 101000 | 10531736050 | 44800 | 44700 | 44800 | 44550 | 332 |
| 677 | 20241205 | 100900 | 10516910050 | 44700 | 45100 | 45100 | 44700 | 2362 |
| 678 | 20241205 | 100800 | 10410969900 | 45100 | 45050 | 45100 | 44900 | 2826 |
| 679 | 20241205 | 100700 | 10283789400 | 45150 | 45050 | 45150 | 45050 | 347 |
| 680 | 20241205 | 100600 | 10268144200 | 45050 | 45150 | 45150 | 45000 | 669 |
| 681 | 20241205 | 100500 | 10237995950 | 45300 | 45200 | 45300 | 45050 | 2254 |
| 682 | 20241205 | 100400 | 10135984950 | 45200 | 45000 | 45200 | 44900 | 2179 |
| 683 | 20241205 | 100300 | 10037768600 | 45000 | 44550 | 45050 | 44550 | 3648 |
| 684 | 20241205 | 100200 | 9874115450 | 44550 | 44650 | 44800 | 44500 | 1035 |
| 685 | 20241205 | 100100 | 9827934600 | 44650 | 44600 | 44800 | 44350 | 1381 |
| 686 | 20241205 | 100000 | 9766371000 | 44850 | 44700 | 45000 | 44450 | 2941 |
| 687 | 20241205 | 095900 | 9634778600 | 44700 | 44450 | 44700 | 44250 | 1403 |
| 688 | 20241205 | 095800 | 9572332250 | 44450 | 44100 | 44450 | 43900 | 3757 |
| 689 | 20241205 | 095700 | 9406625700 | 44150 | 44600 | 44600 | 44050 | 2880 |
| 690 | 20241205 | 095600 | 9279051650 | 44450 | 44700 | 44700 | 44150 | 7158 |
| 691 | 20241205 | 095500 | 8961069300 | 44700 | 44950 | 45050 | 44600 | 2160 |
| 692 | 20241205 | 095400 | 8864308900 | 44950 | 45300 | 45400 | 44950 | 4204 |
| 693 | 20241205 | 095300 | 8674872450 | 45350 | 45700 | 45700 | 45300 | 2404 |
| 694 | 20241205 | 095200 | 8565790600 | 45700 | 45700 | 45700 | 45400 | 2812 |
| 695 | 20241205 | 095100 | 8437417750 | 45700 | 45650 | 45800 | 45350 | 4423 |
| 696 | 20241205 | 095000 | 8235448000 | 45650 | 45100 | 45650 | 45100 | 15062 |
| 697 | 20241205 | 094900 | 7550879650 | 45100 | 45300 | 45300 | 45050 | 3349 |
| 698 | 20241205 | 094800 | 7399574400 | 45300 | 45200 | 45350 | 45050 | 6752 |
| 699 | 20241205 | 094700 | 7094078600 | 45050 | 45100 | 45200 | 44900 | 5800 |
| 700 | 20241205 | 094600 | 6832629800 | 45100 | 44850 | 45100 | 44750 | 3424 |
| 701 | 20241205 | 094500 | 6678621850 | 44800 | 44600 | 45000 | 44600 | 3678 |
| 702 | 20241205 | 094400 | 6513627550 | 44650 | 44700 | 44800 | 44550 | 3194 |
| 703 | 20241205 | 094300 | 6370925000 | 44700 | 44850 | 44900 | 44550 | 4546 |
| 704 | 20241205 | 094200 | 6167584900 | 44850 | 45000 | 45150 | 44800 | 5948 |
| 705 | 20241205 | 094100 | 5900140150 | 45000 | 44300 | 45100 | 44250 | 18927 |
| 706 | 20241205 | 094000 | 5052810950 | 44350 | 43900 | 44350 | 43900 | 6514 |
| 707 | 20241205 | 093900 | 4764978850 | 43900 | 43900 | 43950 | 43800 | 1095 |
| 708 | 20241205 | 093800 | 4716919200 | 43850 | 43900 | 43900 | 43800 | 351 |
| 709 | 20241205 | 093700 | 4701540700 | 43950 | 43850 | 43950 | 43800 | 793 |
| 710 | 20241205 | 093600 | 4666770550 | 43850 | 44000 | 44050 | 43850 | 1124 |
| 711 | 20241205 | 093500 | 4617375500 | 44000 | 43950 | 44100 | 43950 | 180 |
| 712 | 20241205 | 093400 | 4609450900 | 44100 | 44100 | 44150 | 43950 | 1426 |
| 713 | 20241205 | 093300 | 4546679750 | 44100 | 44100 | 44100 | 43900 | 3567 |
| 714 | 20241205 | 093200 | 4389517150 | 44150 | 44000 | 44150 | 43850 | 3787 |
| 715 | 20241205 | 093100 | 4222694850 | 44000 | 44000 | 44050 | 43850 | 5146 |
| 716 | 20241205 | 093000 | 3996342050 | 43900 | 43900 | 44000 | 43800 | 2067 |
| 717 | 20241205 | 092900 | 3905598850 | 43950 | 43600 | 44000 | 43600 | 12213 |
| 718 | 20241205 | 092800 | 3369519700 | 43550 | 43550 | 43600 | 43500 | 581 |
| 719 | 20241205 | 092700 | 3344204000 | 43600 | 43500 | 43700 | 43500 | 3474 |
| 720 | 20241205 | 092600 | 3192764400 | 43600 | 43200 | 43600 | 43200 | 3960 |
| 721 | 20241205 | 092500 | 3020754850 | 43200 | 43000 | 43200 | 42950 | 1248 |
| 722 | 20241205 | 092400 | 2966924500 | 43100 | 43050 | 43150 | 42950 | 2337 |
| 723 | 20241205 | 092300 | 2866326700 | 43100 | 42950 | 43250 | 42950 | 728 |
| 724 | 20241205 | 092200 | 2834949500 | 43000 | 42650 | 43250 | 42500 | 2688 |
| 725 | 20241205 | 092100 | 2719407400 | 42700 | 42550 | 42700 | 42450 | 1414 |
| 726 | 20241205 | 092000 | 2659244800 | 42550 | 42600 | 42700 | 42450 | 2466 |
| 727 | 20241205 | 091900 | 2554234750 | 42600 | 42700 | 42750 | 42450 | 2238 |
| 728 | 20241205 | 091800 | 2458928300 | 42700 | 42800 | 42850 | 42700 | 1440 |
| 729 | 20241205 | 091700 | 2397330650 | 42800 | 42850 | 42900 | 42800 | 3530 |
| 730 | 20241205 | 091600 | 2246167350 | 42950 | 43100 | 43100 | 42900 | 906 |
| 731 | 20241205 | 091500 | 2207226100 | 43100 | 43350 | 43350 | 43000 | 2280 |
| 732 | 20241205 | 091400 | 2108849400 | 43350 | 43450 | 43450 | 43300 | 2289 |
| 733 | 20241205 | 091300 | 2009589500 | 43450 | 43300 | 43500 | 43300 | 1285 |
| 734 | 20241205 | 091200 | 1953759000 | 43300 | 43050 | 43450 | 43050 | 1279 |
| 735 | 20241205 | 091100 | 1898380900 | 43000 | 42900 | 43150 | 42850 | 790 |
| 736 | 20241205 | 091000 | 1864390750 | 43000 | 43000 | 43050 | 42800 | 594 |
| 737 | 20241205 | 090900 | 1838899000 | 43000 | 43200 | 43500 | 43000 | 4984 |
| 738 | 20241205 | 090800 | 1622562050 | 43350 | 43100 | 43350 | 43100 | 4582 |
| 739 | 20241205 | 090700 | 1424612900 | 43050 | 42800 | 43050 | 42800 | 783 |
| 740 | 20241205 | 090600 | 1390997150 | 42800 | 43000 | 43000 | 42800 | 1762 |
| 741 | 20241205 | 090500 | 1315338750 | 43000 | 42950 | 43000 | 42700 | 1694 |
| 742 | 20241205 | 090400 | 1242803250 | 42850 | 43200 | 43450 | 42750 | 8647 |
| 743 | 20241205 | 090300 | 869993850 | 43250 | 43150 | 43250 | 43100 | 2403 |
| 744 | 20241205 | 090200 | 766250500 | 43150 | 43000 | 43200 | 43000 | 1641 |
| 745 | 20241205 | 090100 | 695474800 | 43000 | 42800 | 43250 | 42700 | 7408 |
| 746 | 20241205 | 090000 | 377278400 | 42800 | 42800 | 42800 | 42550 | 8818 |