37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 201600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 3 | 20241203 | 201500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20241203 | 201400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20241203 | 201300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20241203 | 201200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20241203 | 201100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20241203 | 201000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20241203 | 200900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20241203 | 200800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20241203 | 200700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20241203 | 200600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20241203 | 200500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20241203 | 200400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20241203 | 200300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20241203 | 200200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20241203 | 200100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20241203 | 200000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20241203 | 195900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20241203 | 195800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20241203 | 195700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20241203 | 195600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20241203 | 195500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20241203 | 195400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20241203 | 195300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20241203 | 195200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20241203 | 195100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20241203 | 195000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20241203 | 194900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20241203 | 194800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20241203 | 194700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20241203 | 194600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 33 | 20241203 | 194500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20241203 | 194400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20241203 | 194300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20241203 | 194200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20241203 | 194100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20241203 | 194000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20241203 | 193900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20241203 | 193800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20241203 | 193700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20241203 | 193600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20241203 | 193500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20241203 | 193400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20241203 | 193300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20241203 | 193200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20241203 | 193100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20241203 | 193000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20241203 | 192900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20241203 | 192800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20241203 | 192700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20241203 | 192600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20241203 | 192500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20241203 | 192400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20241203 | 192300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20241203 | 192200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20241203 | 192100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20241203 | 192000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20241203 | 191900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20241203 | 191800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20241203 | 191700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20241203 | 191600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 63 | 20241203 | 191500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20241203 | 191400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20241203 | 191300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20241203 | 191200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20241203 | 191100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20241203 | 191000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20241203 | 190900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20241203 | 190800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20241203 | 190700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20241203 | 190600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20241203 | 190500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20241203 | 190400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20241203 | 190300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20241203 | 190200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20241203 | 190100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20241203 | 190000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20241203 | 185900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20241203 | 185800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20241203 | 185700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20241203 | 185600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20241203 | 185500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20241203 | 185400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20241203 | 185300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20241203 | 185200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20241203 | 185100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20241203 | 185000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20241203 | 184900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20241203 | 184800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20241203 | 184700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20241203 | 184600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 93 | 20241203 | 184500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20241203 | 184400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20241203 | 184300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20241203 | 184200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20241203 | 184100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20241203 | 184000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20241203 | 183900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20241203 | 183800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20241203 | 183700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20241203 | 183600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20241203 | 183500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20241203 | 183400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20241203 | 183300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20241203 | 183200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20241203 | 183100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20241203 | 183000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20241203 | 182900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20241203 | 182800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20241203 | 182700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20241203 | 182600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20241203 | 182500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20241203 | 182400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20241203 | 182300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20241203 | 182200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20241203 | 182100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20241203 | 182000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20241203 | 181900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20241203 | 181800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20241203 | 181700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20241203 | 181600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 123 | 20241203 | 181500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20241203 | 181400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20241203 | 181300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20241203 | 181200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20241203 | 181100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20241203 | 181000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20241203 | 180900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20241203 | 180800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20241203 | 180700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20241203 | 180600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20241203 | 180500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20241203 | 180400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20241203 | 180300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20241203 | 180200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20241203 | 180100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20241203 | 180000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20241203 | 175900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20241203 | 175800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20241203 | 175700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20241203 | 175600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20241203 | 175500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20241203 | 175400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20241203 | 175300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20241203 | 175200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20241203 | 175100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20241203 | 175000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20241203 | 174900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20241203 | 174800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20241203 | 174700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20241203 | 174600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 153 | 20241203 | 174500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20241203 | 174400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20241203 | 174300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20241203 | 174200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20241203 | 174100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20241203 | 174000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20241203 | 173900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20241203 | 173800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20241203 | 173700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20241203 | 173600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20241203 | 173500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20241203 | 173400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20241203 | 173300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20241203 | 173200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20241203 | 173100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20241203 | 173000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20241203 | 172900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20241203 | 172800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20241203 | 172700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20241203 | 172600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20241203 | 172500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20241203 | 172400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20241203 | 172300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20241203 | 172200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20241203 | 172100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20241203 | 172000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20241203 | 171900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20241203 | 171800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20241203 | 171700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20241203 | 171600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 183 | 20241203 | 171500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20241203 | 171400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20241203 | 171300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20241203 | 171200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20241203 | 171100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20241203 | 171000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20241203 | 170900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20241203 | 170800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20241203 | 170700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20241203 | 170600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20241203 | 170500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20241203 | 170400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20241203 | 170300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20241203 | 170200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20241203 | 170100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20241203 | 170000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20241203 | 165900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20241203 | 165800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20241203 | 165700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20241203 | 165600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20241203 | 165500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20241203 | 165400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20241203 | 165300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20241203 | 165200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20241203 | 165100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20241203 | 165000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20241203 | 164900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20241203 | 164800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20241203 | 164700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20241203 | 164600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 213 | 20241203 | 164500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20241203 | 164400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20241203 | 164300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20241203 | 164200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20241203 | 164100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20241203 | 164000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20241203 | 163900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20241203 | 163800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20241203 | 163700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20241203 | 163600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20241203 | 163500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20241203 | 163400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20241203 | 163300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20241203 | 163200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20241203 | 163100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20241203 | 163000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20241203 | 162900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20241203 | 162800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20241203 | 162700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20241203 | 162600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20241203 | 162500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20241203 | 162400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20241203 | 162300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20241203 | 162200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20241203 | 162100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20241203 | 162000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20241203 | 161900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20241203 | 161800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20241203 | 161700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20241203 | 161600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 243 | 20241203 | 161500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20241203 | 161400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20241203 | 161300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20241203 | 161200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20241203 | 161100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20241203 | 161000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20241203 | 160900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20241203 | 160800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20241203 | 160700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20241203 | 160600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20241203 | 160500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20241203 | 160400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20241203 | 160300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20241203 | 160200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20241203 | 160100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20241203 | 160000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20241203 | 155900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20241203 | 155800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20241203 | 155700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 262 | 20241203 | 155600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 263 | 20241203 | 155500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 264 | 20241203 | 155400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 265 | 20241203 | 155300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 266 | 20241203 | 155200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 267 | 20241203 | 155100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 268 | 20241203 | 155000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 269 | 20241203 | 154900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 270 | 20241203 | 154800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 271 | 20241203 | 154700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 272 | 20241203 | 154600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 273 | 20241203 | 154500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 274 | 20241203 | 154400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 275 | 20241203 | 154300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 276 | 20241203 | 154200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 277 | 20241203 | 154100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 278 | 20241203 | 154000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 279 | 20241203 | 153900 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 280 | 20241203 | 153800 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 281 | 20241203 | 153700 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 282 | 20241203 | 153600 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 283 | 20241203 | 153500 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20241203 | 153400 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20241203 | 153300 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20241203 | 153200 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20241203 | 153100 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20241203 | 153000 | 17369600700 | 44750 | 44750 | 44750 | 44750 | 7183 |
| 289 | 20241203 | 152900 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20241203 | 152800 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20241203 | 152700 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20241203 | 152600 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 293 | 20241203 | 152500 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 294 | 20241203 | 152400 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 295 | 20241203 | 152300 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 296 | 20241203 | 152200 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 297 | 20241203 | 152100 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 298 | 20241203 | 152000 | 17048161450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 299 | 20241203 | 151900 | 17048161450 | 44750 | 44800 | 44850 | 44750 | 2202 |
| 300 | 20241203 | 151800 | 16949582900 | 44800 | 44700 | 44850 | 44700 | 1508 |
| 301 | 20241203 | 151700 | 16882061100 | 44700 | 44750 | 44800 | 44700 | 1822 |
| 302 | 20241203 | 151600 | 16800551850 | 44800 | 44850 | 44900 | 44750 | 1034 |
| 303 | 20241203 | 151500 | 16754223300 | 44900 | 44950 | 44950 | 44800 | 1598 |
| 304 | 20241203 | 151400 | 16682485800 | 44950 | 44800 | 44950 | 44600 | 6401 |
| 305 | 20241203 | 151300 | 16395942100 | 44800 | 44900 | 44950 | 44750 | 7674 |
| 306 | 20241203 | 151200 | 16051897050 | 44900 | 44950 | 45000 | 44900 | 2979 |
| 307 | 20241203 | 151100 | 15918068350 | 45000 | 45050 | 45100 | 45000 | 786 |
| 308 | 20241203 | 151000 | 15882666950 | 45050 | 44950 | 45100 | 44950 | 1900 |
| 309 | 20241203 | 150900 | 15797126200 | 44950 | 45000 | 45050 | 44950 | 2333 |
| 310 | 20241203 | 150800 | 15692173700 | 45050 | 45100 | 45100 | 45050 | 1313 |
| 311 | 20241203 | 150700 | 15633021600 | 45100 | 45100 | 45100 | 45050 | 889 |
| 312 | 20241203 | 150600 | 15592945400 | 45100 | 45100 | 45100 | 45050 | 481 |
| 313 | 20241203 | 150500 | 15571259800 | 45050 | 45100 | 45100 | 45050 | 642 |
| 314 | 20241203 | 150400 | 15542314050 | 45100 | 45100 | 45100 | 45000 | 889 |
| 315 | 20241203 | 150300 | 15502249450 | 45100 | 45050 | 45100 | 44950 | 2111 |
| 316 | 20241203 | 150200 | 15407259550 | 45000 | 45200 | 45250 | 45000 | 15130 |
| 317 | 20241203 | 150100 | 14725116050 | 45250 | 45300 | 45300 | 45200 | 1900 |
| 318 | 20241203 | 150000 | 14639105200 | 45300 | 45350 | 45450 | 45250 | 1332 |
| 319 | 20241203 | 145900 | 14578774250 | 45350 | 45300 | 45350 | 45300 | 1642 |
| 320 | 20241203 | 145800 | 14504389850 | 45350 | 45350 | 45450 | 45300 | 2248 |
| 321 | 20241203 | 145700 | 14402508850 | 45350 | 45450 | 45500 | 45300 | 2990 |
| 322 | 20241203 | 145600 | 14266804350 | 45450 | 45500 | 45550 | 45450 | 369 |
| 323 | 20241203 | 145500 | 14250015750 | 45550 | 45500 | 45550 | 45450 | 457 |
| 324 | 20241203 | 145400 | 14229230500 | 45500 | 45550 | 45550 | 45500 | 515 |
| 325 | 20241203 | 145300 | 14205795050 | 45500 | 45550 | 45650 | 45500 | 615 |
| 326 | 20241203 | 145200 | 14177796600 | 45550 | 45600 | 45600 | 45550 | 97 |
| 327 | 20241203 | 145100 | 14173375250 | 45600 | 45550 | 45600 | 45500 | 261 |
| 328 | 20241203 | 145000 | 14161485950 | 45600 | 45500 | 45600 | 45450 | 262 |
| 329 | 20241203 | 144900 | 14149558100 | 45500 | 45450 | 45550 | 45450 | 389 |
| 330 | 20241203 | 144800 | 14131858150 | 45500 | 45450 | 45550 | 45450 | 377 |
| 331 | 20241203 | 144700 | 14114709800 | 45500 | 45450 | 45500 | 45400 | 370 |
| 332 | 20241203 | 144600 | 14097893650 | 45400 | 45500 | 45550 | 45400 | 1597 |
| 333 | 20241203 | 144500 | 14025288050 | 45500 | 45500 | 45550 | 45500 | 391 |
| 334 | 20241203 | 144400 | 14007495150 | 45550 | 45500 | 45550 | 45500 | 519 |
| 335 | 20241203 | 144300 | 13983868150 | 45500 | 45500 | 45550 | 45500 | 362 |
| 336 | 20241203 | 144200 | 13967395900 | 45500 | 45600 | 45650 | 45500 | 751 |
| 337 | 20241203 | 144100 | 13933181250 | 45600 | 45600 | 45650 | 45550 | 313 |
| 338 | 20241203 | 144000 | 13918913350 | 45600 | 45600 | 45650 | 45600 | 133 |
| 339 | 20241203 | 143900 | 13912843400 | 45650 | 45600 | 45650 | 45600 | 112 |
| 340 | 20241203 | 143800 | 13907736150 | 45550 | 45600 | 45650 | 45550 | 191 |
| 341 | 20241203 | 143700 | 13899034000 | 45600 | 45700 | 45700 | 45500 | 271 |
| 342 | 20241203 | 143600 | 13886683050 | 45500 | 45550 | 45700 | 45500 | 4641 |
| 343 | 20241203 | 143500 | 13675453000 | 45600 | 45650 | 45650 | 45600 | 423 |
| 344 | 20241203 | 143400 | 13656158800 | 45650 | 45600 | 45650 | 45550 | 1039 |
| 345 | 20241203 | 143300 | 13608828300 | 45550 | 45600 | 45650 | 45550 | 245 |
| 346 | 20241203 | 143200 | 13597663150 | 45650 | 45600 | 45650 | 45600 | 407 |
| 347 | 20241203 | 143100 | 13579099950 | 45600 | 45650 | 45650 | 45600 | 421 |
| 348 | 20241203 | 143000 | 13559900950 | 45650 | 45650 | 45700 | 45600 | 415 |
| 349 | 20241203 | 142900 | 13540964600 | 45650 | 45700 | 45750 | 45650 | 1390 |
| 350 | 20241203 | 142800 | 13477437000 | 45750 | 45800 | 45800 | 45700 | 1213 |
| 351 | 20241203 | 142700 | 13421974000 | 45800 | 45750 | 45800 | 45750 | 515 |
| 352 | 20241203 | 142600 | 13398411950 | 45750 | 45900 | 45900 | 45750 | 1130 |
| 353 | 20241203 | 142500 | 13346645050 | 45850 | 45900 | 45900 | 45850 | 61 |
| 354 | 20241203 | 142400 | 13343845750 | 45850 | 45850 | 45900 | 45850 | 359 |
| 355 | 20241203 | 142300 | 13327384450 | 45900 | 45850 | 45900 | 45850 | 187 |
| 356 | 20241203 | 142200 | 13318806500 | 45850 | 45900 | 45900 | 45850 | 97 |
| 357 | 20241203 | 142100 | 13314357100 | 45900 | 45800 | 45900 | 45800 | 99 |
| 358 | 20241203 | 142000 | 13309819400 | 45800 | 45900 | 45900 | 45800 | 176 |
| 359 | 20241203 | 141900 | 13301754100 | 45850 | 45850 | 45850 | 45800 | 328 |
| 360 | 20241203 | 141800 | 13286717700 | 45850 | 45850 | 45850 | 45800 | 105 |
| 361 | 20241203 | 141700 | 13281903850 | 45850 | 45800 | 45850 | 45800 | 302 |
| 362 | 20241203 | 141600 | 13268061350 | 45850 | 45850 | 45850 | 45800 | 161 |
| 363 | 20241203 | 141500 | 13260685100 | 45850 | 45800 | 45850 | 45750 | 108 |
| 364 | 20241203 | 141400 | 13255738050 | 45800 | 45750 | 45800 | 45750 | 64 |
| 365 | 20241203 | 141300 | 13252809450 | 45850 | 45800 | 45850 | 45750 | 362 |
| 366 | 20241203 | 141200 | 13236234750 | 45850 | 45850 | 45950 | 45800 | 527 |
| 367 | 20241203 | 141100 | 13212086900 | 45950 | 45900 | 45950 | 45850 | 318 |
| 368 | 20241203 | 141000 | 13197497200 | 45900 | 45950 | 45950 | 45900 | 1337 |
| 369 | 20241203 | 140900 | 13136127600 | 45950 | 45900 | 45950 | 45900 | 206 |
| 370 | 20241203 | 140800 | 13126668500 | 45950 | 45950 | 45950 | 45900 | 401 |
| 371 | 20241203 | 140700 | 13108261300 | 46000 | 45950 | 46000 | 45900 | 127 |
| 372 | 20241203 | 140600 | 13102425250 | 45950 | 45950 | 45950 | 45900 | 270 |
| 373 | 20241203 | 140500 | 13090018850 | 45900 | 45900 | 45950 | 45900 | 185 |
| 374 | 20241203 | 140400 | 13081526300 | 45900 | 45950 | 45950 | 45900 | 119 |
| 375 | 20241203 | 140300 | 13076062350 | 45950 | 45900 | 46000 | 45900 | 315 |
| 376 | 20241203 | 140200 | 13061597250 | 46000 | 45900 | 46000 | 45900 | 721 |
| 377 | 20241203 | 140100 | 13028455700 | 45900 | 45850 | 45900 | 45850 | 253 |
| 378 | 20241203 | 140000 | 13016848200 | 45850 | 45800 | 45850 | 45800 | 117 |
| 379 | 20241203 | 135900 | 13011485650 | 45800 | 45850 | 45850 | 45800 | 105 |
| 380 | 20241203 | 135800 | 13006675650 | 45800 | 45850 | 45850 | 45800 | 202 |
| 381 | 20241203 | 135700 | 12997417650 | 45800 | 45800 | 45850 | 45750 | 336 |
| 382 | 20241203 | 135600 | 12982029100 | 45750 | 45700 | 45800 | 45700 | 168 |
| 383 | 20241203 | 135500 | 12974346850 | 45700 | 45700 | 45800 | 45700 | 91 |
| 384 | 20241203 | 135400 | 12970182150 | 45700 | 45650 | 45750 | 45650 | 137 |
| 385 | 20241203 | 135300 | 12963926750 | 45650 | 45750 | 45750 | 45650 | 341 |
| 386 | 20241203 | 135200 | 12948346150 | 45700 | 45700 | 45700 | 45650 | 210 |
| 387 | 20241203 | 135100 | 12938749450 | 45650 | 45750 | 45800 | 45650 | 146 |
| 388 | 20241203 | 135000 | 12932077300 | 45750 | 45700 | 45750 | 45650 | 361 |
| 389 | 20241203 | 134900 | 12915578300 | 45700 | 45650 | 45700 | 45650 | 119 |
| 390 | 20241203 | 134800 | 12910141750 | 45700 | 45550 | 45700 | 45550 | 113 |
| 391 | 20241203 | 134700 | 12904983350 | 45600 | 45550 | 45650 | 45500 | 176 |
| 392 | 20241203 | 134600 | 12896965150 | 45500 | 45550 | 45550 | 45500 | 49 |
| 393 | 20241203 | 134500 | 12894735350 | 45500 | 45550 | 45650 | 45500 | 796 |
| 394 | 20241203 | 134400 | 12858497250 | 45550 | 45550 | 45600 | 45550 | 99 |
| 395 | 20241203 | 134300 | 12853986400 | 45550 | 45550 | 45550 | 45500 | 368 |
| 396 | 20241203 | 134200 | 12837227050 | 45550 | 45550 | 45600 | 45550 | 389 |
| 397 | 20241203 | 134100 | 12819507550 | 45550 | 45500 | 45550 | 45500 | 198 |
| 398 | 20241203 | 134000 | 12810491300 | 45500 | 45550 | 45550 | 45500 | 206 |
| 399 | 20241203 | 133900 | 12801116700 | 45550 | 45550 | 45550 | 45500 | 412 |
| 400 | 20241203 | 133800 | 12782356650 | 45550 | 45500 | 45550 | 45500 | 1090 |
| 401 | 20241203 | 133700 | 12732755450 | 45500 | 45550 | 45550 | 45500 | 404 |
| 402 | 20241203 | 133600 | 12714368100 | 45550 | 45550 | 45650 | 45500 | 924 |
| 403 | 20241203 | 133500 | 12672283700 | 45550 | 45550 | 45600 | 45550 | 621 |
| 404 | 20241203 | 133400 | 12643996500 | 45600 | 45600 | 45600 | 45550 | 1222 |
| 405 | 20241203 | 133300 | 12588290900 | 45600 | 45650 | 45650 | 45600 | 281 |
| 406 | 20241203 | 133200 | 12575470050 | 45650 | 45700 | 45700 | 45650 | 187 |
| 407 | 20241203 | 133100 | 12566931150 | 45700 | 45750 | 45750 | 45700 | 672 |
| 408 | 20241203 | 133000 | 12536219300 | 45700 | 45700 | 45750 | 45700 | 75 |
| 409 | 20241203 | 132900 | 12532791200 | 45700 | 45650 | 45750 | 45650 | 364 |
| 410 | 20241203 | 132800 | 12516171700 | 45700 | 45750 | 45750 | 45700 | 218 |
| 411 | 20241203 | 132700 | 12506208050 | 45750 | 45750 | 45850 | 45750 | 463 |
| 412 | 20241203 | 132600 | 12485018050 | 45750 | 45750 | 45750 | 45700 | 69 |
| 413 | 20241203 | 132500 | 12481863500 | 45750 | 45700 | 45750 | 45700 | 52 |
| 414 | 20241203 | 132400 | 12479485650 | 45650 | 45650 | 45800 | 45650 | 86 |
| 415 | 20241203 | 132300 | 12475557900 | 45650 | 45650 | 45700 | 45650 | 312 |
| 416 | 20241203 | 132200 | 12461300750 | 45700 | 45750 | 45750 | 45650 | 546 |
| 417 | 20241203 | 132100 | 12436352750 | 45700 | 45750 | 45800 | 45700 | 390 |
| 418 | 20241203 | 132000 | 12418507600 | 45750 | 45800 | 45800 | 45700 | 81 |
| 419 | 20241203 | 131900 | 12414803950 | 45800 | 45750 | 45800 | 45750 | 133 |
| 420 | 20241203 | 131800 | 12408713700 | 45700 | 45700 | 45750 | 45650 | 161 |
| 421 | 20241203 | 131700 | 12401354500 | 45700 | 45700 | 45700 | 45650 | 209 |
| 422 | 20241203 | 131600 | 12391811450 | 45650 | 45700 | 45700 | 45650 | 81 |
| 423 | 20241203 | 131500 | 12388112450 | 45650 | 45600 | 45700 | 45600 | 244 |
| 424 | 20241203 | 131400 | 12376978750 | 45600 | 45600 | 45600 | 45550 | 934 |
| 425 | 20241203 | 131300 | 12334426050 | 45550 | 45600 | 45650 | 45550 | 1103 |
| 426 | 20241203 | 131200 | 12284109300 | 45600 | 45600 | 45600 | 45550 | 229 |
| 427 | 20241203 | 131100 | 12273669000 | 45600 | 45600 | 45600 | 45550 | 503 |
| 428 | 20241203 | 131000 | 12250751400 | 45600 | 45600 | 45650 | 45550 | 846 |
| 429 | 20241203 | 130900 | 12212171450 | 45600 | 45750 | 45750 | 45600 | 1193 |
| 430 | 20241203 | 130800 | 12157719850 | 45750 | 45800 | 45800 | 45700 | 1089 |
| 431 | 20241203 | 130700 | 12107942200 | 45800 | 45800 | 45800 | 45750 | 471 |
| 432 | 20241203 | 130600 | 12086391350 | 45800 | 45800 | 45800 | 45750 | 195 |
| 433 | 20241203 | 130500 | 12077466300 | 45700 | 45800 | 45850 | 45700 | 5949 |
| 434 | 20241203 | 130400 | 11805014200 | 45850 | 45950 | 45950 | 45800 | 1875 |
| 435 | 20241203 | 130300 | 11719032500 | 45950 | 46000 | 46050 | 45900 | 293 |
| 436 | 20241203 | 130200 | 11705564550 | 45900 | 46050 | 46200 | 45900 | 1406 |
| 437 | 20241203 | 130100 | 11640905650 | 46100 | 46350 | 46350 | 46100 | 1313 |
| 438 | 20241203 | 130000 | 11580293050 | 46350 | 46300 | 46400 | 46250 | 201 |
| 439 | 20241203 | 125900 | 11570985250 | 46300 | 46300 | 46350 | 46250 | 185 |
| 440 | 20241203 | 125800 | 11562420650 | 46350 | 46400 | 46400 | 46250 | 322 |
| 441 | 20241203 | 125700 | 11547512200 | 46350 | 46350 | 46400 | 46350 | 332 |
| 442 | 20241203 | 125600 | 11532119950 | 46350 | 46400 | 46400 | 46350 | 351 |
| 443 | 20241203 | 125500 | 11515844950 | 46350 | 46350 | 46400 | 46350 | 266 |
| 444 | 20241203 | 125400 | 11503511000 | 46350 | 46400 | 46400 | 46350 | 331 |
| 445 | 20241203 | 125300 | 11488153000 | 46400 | 46400 | 46400 | 46350 | 188 |
| 446 | 20241203 | 125200 | 11479434600 | 46400 | 46400 | 46400 | 46350 | 221 |
| 447 | 20241203 | 125100 | 11469180700 | 46350 | 46350 | 46400 | 46350 | 323 |
| 448 | 20241203 | 125000 | 11454199400 | 46350 | 46350 | 46400 | 46350 | 611 |
| 449 | 20241203 | 124900 | 11425879050 | 46350 | 46300 | 46350 | 46250 | 195 |
| 450 | 20241203 | 124800 | 11416852350 | 46250 | 46250 | 46300 | 46250 | 153 |
| 451 | 20241203 | 124700 | 11409770700 | 46250 | 46250 | 46300 | 46200 | 227 |
| 452 | 20241203 | 124600 | 11399274950 | 46250 | 46350 | 46350 | 46250 | 231 |
| 453 | 20241203 | 124500 | 11388576800 | 46300 | 46300 | 46350 | 46300 | 78 |
| 454 | 20241203 | 124400 | 11384964800 | 46250 | 46250 | 46350 | 46250 | 186 |
| 455 | 20241203 | 124300 | 11376351550 | 46250 | 46350 | 46350 | 46250 | 168 |
| 456 | 20241203 | 124200 | 11368573850 | 46300 | 46250 | 46350 | 46250 | 224 |
| 457 | 20241203 | 124100 | 11358205250 | 46300 | 46250 | 46350 | 46250 | 72 |
| 458 | 20241203 | 124000 | 11354869750 | 46300 | 46350 | 46350 | 46300 | 135 |
| 459 | 20241203 | 123900 | 11348615600 | 46300 | 46250 | 46300 | 46200 | 655 |
| 460 | 20241203 | 123800 | 11318311250 | 46250 | 46300 | 46300 | 46250 | 106 |
| 461 | 20241203 | 123700 | 11313406500 | 46300 | 46250 | 46300 | 46250 | 131 |
| 462 | 20241203 | 123600 | 11307343900 | 46300 | 46300 | 46300 | 46200 | 309 |
| 463 | 20241203 | 123500 | 11293050750 | 46200 | 46250 | 46300 | 46200 | 545 |
| 464 | 20241203 | 123400 | 11267835200 | 46250 | 46250 | 46300 | 46250 | 135 |
| 465 | 20241203 | 123300 | 11261587800 | 46250 | 46200 | 46300 | 46200 | 130 |
| 466 | 20241203 | 123200 | 11255576500 | 46250 | 46200 | 46250 | 46200 | 222 |
| 467 | 20241203 | 123100 | 11245311000 | 46200 | 46200 | 46250 | 46200 | 375 |
| 468 | 20241203 | 123000 | 11227969950 | 46250 | 46200 | 46250 | 46150 | 177 |
| 469 | 20241203 | 122900 | 11219791100 | 46250 | 46200 | 46300 | 46200 | 83 |
| 470 | 20241203 | 122800 | 11215951350 | 46200 | 46250 | 46300 | 46200 | 508 |
| 471 | 20241203 | 122700 | 11192472200 | 46300 | 46250 | 46300 | 46250 | 289 |
| 472 | 20241203 | 122600 | 11179100550 | 46250 | 46250 | 46250 | 46250 | 54 |
| 473 | 20241203 | 122500 | 11176603050 | 46250 | 46200 | 46300 | 46200 | 135 |
| 474 | 20241203 | 122400 | 11170358850 | 46250 | 46250 | 46300 | 46200 | 184 |
| 475 | 20241203 | 122300 | 11161847650 | 46200 | 46200 | 46250 | 46200 | 591 |
| 476 | 20241203 | 122200 | 11134540550 | 46250 | 46200 | 46300 | 46200 | 213 |
| 477 | 20241203 | 122100 | 11124684750 | 46250 | 46300 | 46300 | 46200 | 226 |
| 478 | 20241203 | 122000 | 11114231850 | 46300 | 46250 | 46300 | 46250 | 205 |
| 479 | 20241203 | 121900 | 11104746650 | 46250 | 46300 | 46300 | 46250 | 206 |
| 480 | 20241203 | 121800 | 11095213450 | 46300 | 46250 | 46300 | 46250 | 172 |
| 481 | 20241203 | 121700 | 11087253450 | 46300 | 46300 | 46300 | 46250 | 187 |
| 482 | 20241203 | 121600 | 11078597600 | 46300 | 46300 | 46300 | 46300 | 108 |
| 483 | 20241203 | 121500 | 11073597200 | 46300 | 46250 | 46350 | 46250 | 246 |
| 484 | 20241203 | 121400 | 11062208550 | 46300 | 46300 | 46300 | 46250 | 121 |
| 485 | 20241203 | 121300 | 11056606350 | 46300 | 46300 | 46350 | 46250 | 137 |
| 486 | 20241203 | 121200 | 11050265000 | 46300 | 46300 | 46350 | 46250 | 467 |
| 487 | 20241203 | 121100 | 11028637650 | 46250 | 46350 | 46350 | 46250 | 260 |
| 488 | 20241203 | 121000 | 11016597000 | 46300 | 46350 | 46350 | 46300 | 215 |
| 489 | 20241203 | 120900 | 11006637250 | 46300 | 46300 | 46350 | 46300 | 58 |
| 490 | 20241203 | 120800 | 11003951450 | 46350 | 46350 | 46350 | 46300 | 381 |
| 491 | 20241203 | 120700 | 10986299500 | 46350 | 46350 | 46350 | 46300 | 366 |
| 492 | 20241203 | 120600 | 10969335700 | 46350 | 46350 | 46350 | 46300 | 288 |
| 493 | 20241203 | 120500 | 10955991100 | 46350 | 46350 | 46350 | 46300 | 196 |
| 494 | 20241203 | 120400 | 10946907300 | 46350 | 46350 | 46400 | 46350 | 190 |
| 495 | 20241203 | 120300 | 10938095900 | 46350 | 46350 | 46350 | 46300 | 343 |
| 496 | 20241203 | 120200 | 10922197950 | 46400 | 46400 | 46400 | 46350 | 327 |
| 497 | 20241203 | 120100 | 10907025400 | 46350 | 46400 | 46400 | 46350 | 244 |
| 498 | 20241203 | 120000 | 10895710200 | 46400 | 46400 | 46450 | 46350 | 238 |
| 499 | 20241203 | 115900 | 10884668450 | 46400 | 46350 | 46400 | 46300 | 547 |
| 500 | 20241203 | 115800 | 10859305650 | 46400 | 46350 | 46400 | 46350 | 169 |
| 501 | 20241203 | 115700 | 10851467300 | 46350 | 46400 | 46450 | 46350 | 374 |
| 502 | 20241203 | 115600 | 10834121350 | 46350 | 46350 | 46450 | 46350 | 672 |
| 503 | 20241203 | 115500 | 10802942800 | 46400 | 46350 | 46400 | 46350 | 201 |
| 504 | 20241203 | 115400 | 10793618450 | 46350 | 46350 | 46400 | 46300 | 357 |
| 505 | 20241203 | 115300 | 10777069900 | 46300 | 46350 | 46350 | 46300 | 479 |
| 506 | 20241203 | 115200 | 10754868950 | 46300 | 46300 | 46350 | 46250 | 175 |
| 507 | 20241203 | 115100 | 10746765500 | 46300 | 46300 | 46350 | 46250 | 191 |
| 508 | 20241203 | 115000 | 10737921550 | 46250 | 46250 | 46300 | 46200 | 108 |
| 509 | 20241203 | 114900 | 10732925950 | 46250 | 46250 | 46350 | 46250 | 429 |
| 510 | 20241203 | 114800 | 10713066050 | 46250 | 46250 | 46300 | 46200 | 372 |
| 511 | 20241203 | 114700 | 10695862450 | 46250 | 46300 | 46350 | 46250 | 662 |
| 512 | 20241203 | 114600 | 10665210650 | 46300 | 46400 | 46400 | 46300 | 561 |
| 513 | 20241203 | 114500 | 10639204550 | 46400 | 46250 | 46400 | 46250 | 1451 |
| 514 | 20241203 | 114400 | 10571904150 | 46300 | 46250 | 46300 | 46250 | 161 |
| 515 | 20241203 | 114300 | 10564450150 | 46250 | 46300 | 46300 | 46200 | 153 |
| 516 | 20241203 | 114200 | 10557373750 | 46300 | 46200 | 46300 | 46200 | 465 |
| 517 | 20241203 | 114100 | 10535860900 | 46200 | 46150 | 46200 | 46150 | 320 |
| 518 | 20241203 | 114000 | 10521083150 | 46150 | 46100 | 46200 | 46100 | 113 |
| 519 | 20241203 | 113900 | 10515867550 | 46100 | 46100 | 46150 | 46050 | 353 |
| 520 | 20241203 | 113800 | 10499588000 | 46100 | 46150 | 46150 | 46050 | 297 |
| 521 | 20241203 | 113700 | 10485895350 | 46150 | 46050 | 46150 | 46000 | 1690 |
| 522 | 20241203 | 113600 | 10407971750 | 46100 | 46050 | 46100 | 46000 | 970 |
| 523 | 20241203 | 113500 | 10363288050 | 46050 | 46000 | 46050 | 45950 | 934 |
| 524 | 20241203 | 113400 | 10320323250 | 45900 | 45850 | 46000 | 45850 | 2371 |
| 525 | 20241203 | 113300 | 10211479250 | 45800 | 45800 | 45850 | 45800 | 183 |
| 526 | 20241203 | 113200 | 10203093000 | 45800 | 45850 | 45850 | 45800 | 367 |
| 527 | 20241203 | 113100 | 10186274500 | 45800 | 45800 | 45850 | 45800 | 720 |
| 528 | 20241203 | 113000 | 10153294550 | 45850 | 45850 | 45850 | 45800 | 165 |
| 529 | 20241203 | 112900 | 10145731450 | 45850 | 45850 | 45850 | 45800 | 274 |
| 530 | 20241203 | 112800 | 10133171350 | 45800 | 45850 | 45900 | 45800 | 295 |
| 531 | 20241203 | 112700 | 10119645500 | 45850 | 45850 | 45900 | 45850 | 384 |
| 532 | 20241203 | 112600 | 10102035150 | 45900 | 45850 | 45900 | 45850 | 443 |
| 533 | 20241203 | 112500 | 10081719050 | 45900 | 45900 | 45900 | 45850 | 198 |
| 534 | 20241203 | 112400 | 10072634100 | 45850 | 45900 | 45900 | 45800 | 893 |
| 535 | 20241203 | 112300 | 10031687900 | 45850 | 45900 | 45900 | 45850 | 186 |
| 536 | 20241203 | 112200 | 10023154700 | 45900 | 45850 | 45900 | 45850 | 412 |
| 537 | 20241203 | 112100 | 10004253700 | 45850 | 45900 | 45900 | 45850 | 169 |
| 538 | 20241203 | 112000 | 9996500500 | 45900 | 45900 | 45900 | 45850 | 243 |
| 539 | 20241203 | 111900 | 9985350500 | 45850 | 45850 | 45900 | 45850 | 154 |
| 540 | 20241203 | 111800 | 9978286550 | 45900 | 45850 | 45900 | 45800 | 930 |
| 541 | 20241203 | 111700 | 9935641100 | 45900 | 45900 | 45900 | 45850 | 227 |
| 542 | 20241203 | 111600 | 9925222350 | 45900 | 45900 | 45900 | 45850 | 206 |
| 543 | 20241203 | 111500 | 9915769800 | 45900 | 45900 | 45900 | 45850 | 151 |
| 544 | 20241203 | 111400 | 9908841500 | 45900 | 45850 | 45900 | 45850 | 122 |
| 545 | 20241203 | 111300 | 9903244450 | 45850 | 45850 | 45900 | 45750 | 236 |
| 546 | 20241203 | 111200 | 9892428550 | 45800 | 45850 | 45900 | 45800 | 251 |
| 547 | 20241203 | 111100 | 9880924000 | 45800 | 45850 | 45850 | 45800 | 213 |
| 548 | 20241203 | 111000 | 9871160950 | 45850 | 45800 | 45850 | 45800 | 176 |
| 549 | 20241203 | 110900 | 9863091650 | 45800 | 45800 | 45900 | 45800 | 225 |
| 550 | 20241203 | 110800 | 9852779550 | 45850 | 45850 | 45850 | 45800 | 202 |
| 551 | 20241203 | 110700 | 9843521000 | 45850 | 45850 | 45900 | 45850 | 270 |
| 552 | 20241203 | 110600 | 9831133750 | 45900 | 45900 | 45900 | 45850 | 353 |
| 553 | 20241203 | 110500 | 9814939700 | 45900 | 45900 | 45950 | 45900 | 259 |
| 554 | 20241203 | 110400 | 9803046050 | 45850 | 45950 | 45950 | 45850 | 159 |
| 555 | 20241203 | 110300 | 9795747050 | 45950 | 45900 | 45950 | 45800 | 241 |
| 556 | 20241203 | 110200 | 9784682500 | 45900 | 45900 | 45950 | 45800 | 454 |
| 557 | 20241203 | 110100 | 9763846050 | 45850 | 45750 | 45900 | 45700 | 1534 |
| 558 | 20241203 | 110000 | 9693499900 | 45700 | 45750 | 45800 | 45700 | 290 |
| 559 | 20241203 | 105900 | 9680228250 | 45800 | 45850 | 45850 | 45700 | 440 |
| 560 | 20241203 | 105800 | 9660083900 | 45700 | 45750 | 45850 | 45700 | 302 |
| 561 | 20241203 | 105700 | 9646259150 | 45800 | 45850 | 45900 | 45700 | 2803 |
| 562 | 20241203 | 105600 | 9517892450 | 45850 | 45900 | 45900 | 45850 | 353 |
| 563 | 20241203 | 105500 | 9501693550 | 45900 | 45900 | 45900 | 45850 | 346 |
| 564 | 20241203 | 105400 | 9485822900 | 45900 | 45850 | 45900 | 45850 | 325 |
| 565 | 20241203 | 105300 | 9470913000 | 45850 | 45900 | 45950 | 45850 | 387 |
| 566 | 20241203 | 105200 | 9453150700 | 45850 | 45850 | 45900 | 45850 | 587 |
| 567 | 20241203 | 105100 | 9426228850 | 45850 | 45850 | 45900 | 45850 | 478 |
| 568 | 20241203 | 105000 | 9404304600 | 45900 | 45750 | 45900 | 45750 | 162 |
| 569 | 20241203 | 104900 | 9396874800 | 45750 | 45900 | 45900 | 45750 | 269 |
| 570 | 20241203 | 104800 | 9384555250 | 45900 | 45900 | 45900 | 45750 | 310 |
| 571 | 20241203 | 104700 | 9370346750 | 45900 | 45850 | 45900 | 45850 | 764 |
| 572 | 20241203 | 104600 | 9335302000 | 45900 | 45750 | 45900 | 45750 | 373 |
| 573 | 20241203 | 104500 | 9318216400 | 45750 | 45850 | 45850 | 45750 | 322 |
| 574 | 20241203 | 104400 | 9303474350 | 45900 | 45850 | 45900 | 45800 | 1028 |
| 575 | 20241203 | 104300 | 9256368950 | 45850 | 45850 | 45900 | 45800 | 185 |
| 576 | 20241203 | 104200 | 9247882400 | 45850 | 45850 | 45850 | 45800 | 524 |
| 577 | 20241203 | 104100 | 9223865900 | 45850 | 45850 | 45900 | 45750 | 240 |
| 578 | 20241203 | 104000 | 9212862800 | 45800 | 45900 | 45900 | 45750 | 1817 |
| 579 | 20241203 | 103900 | 9129568400 | 45900 | 45950 | 46000 | 45900 | 298 |
| 580 | 20241203 | 103800 | 9115871350 | 46000 | 45900 | 46000 | 45900 | 436 |
| 581 | 20241203 | 103700 | 9095846800 | 45900 | 45900 | 45950 | 45850 | 422 |
| 582 | 20241203 | 103600 | 9076471250 | 45800 | 45850 | 45950 | 45800 | 263 |
| 583 | 20241203 | 103500 | 9064403800 | 45850 | 45850 | 45850 | 45800 | 456 |
| 584 | 20241203 | 103400 | 9043507850 | 45850 | 45800 | 45850 | 45750 | 360 |
| 585 | 20241203 | 103300 | 9027013350 | 45750 | 45750 | 45850 | 45700 | 351 |
| 586 | 20241203 | 103200 | 9010941250 | 45800 | 45700 | 45850 | 45700 | 438 |
| 587 | 20241203 | 103100 | 8990897500 | 45700 | 45700 | 45850 | 45650 | 463 |
| 588 | 20241203 | 103000 | 8969737250 | 45750 | 45800 | 45800 | 45650 | 397 |
| 589 | 20241203 | 102900 | 8951592300 | 45750 | 45650 | 45750 | 45600 | 596 |
| 590 | 20241203 | 102800 | 8924383500 | 45700 | 45750 | 45750 | 45650 | 190 |
| 591 | 20241203 | 102700 | 8915700600 | 45700 | 45700 | 45750 | 45700 | 585 |
| 592 | 20241203 | 102600 | 8888959700 | 45750 | 45850 | 45900 | 45700 | 1151 |
| 593 | 20241203 | 102500 | 8836281000 | 45850 | 45950 | 46000 | 45800 | 1951 |
| 594 | 20241203 | 102400 | 8746793150 | 46000 | 46050 | 46100 | 45900 | 1548 |
| 595 | 20241203 | 102300 | 8675598800 | 46000 | 46050 | 46100 | 46000 | 261 |
| 596 | 20241203 | 102200 | 8663579250 | 46000 | 46000 | 46050 | 45950 | 1161 |
| 597 | 20241203 | 102100 | 8610176650 | 45950 | 46050 | 46050 | 45950 | 1039 |
| 598 | 20241203 | 102000 | 8562378050 | 46000 | 46000 | 46050 | 46000 | 340 |
| 599 | 20241203 | 101900 | 8546731500 | 46000 | 46050 | 46050 | 46000 | 310 |
| 600 | 20241203 | 101800 | 8532461400 | 46050 | 46000 | 46050 | 45950 | 862 |
| 601 | 20241203 | 101700 | 8492811150 | 46000 | 46000 | 46000 | 45950 | 702 |
| 602 | 20241203 | 101600 | 8460536400 | 46000 | 45950 | 46000 | 45950 | 334 |
| 603 | 20241203 | 101500 | 8445175900 | 46000 | 46000 | 46000 | 45950 | 461 |
| 604 | 20241203 | 101400 | 8423979600 | 46000 | 45900 | 46000 | 45900 | 1384 |
| 605 | 20241203 | 101300 | 8360406500 | 45950 | 45850 | 45950 | 45800 | 863 |
| 606 | 20241203 | 101200 | 8320799600 | 45900 | 45850 | 45900 | 45800 | 706 |
| 607 | 20241203 | 101100 | 8288423700 | 45800 | 45850 | 45850 | 45750 | 934 |
| 608 | 20241203 | 101000 | 8245650050 | 45800 | 45750 | 45850 | 45750 | 1281 |
| 609 | 20241203 | 100900 | 8186947900 | 45750 | 45850 | 45900 | 45750 | 2237 |
| 610 | 20241203 | 100800 | 8084412750 | 45850 | 45800 | 45900 | 45650 | 992 |
| 611 | 20241203 | 100700 | 8039004600 | 45800 | 45700 | 45800 | 45600 | 406 |
| 612 | 20241203 | 100600 | 8020445650 | 45700 | 45550 | 45750 | 45500 | 1092 |
| 613 | 20241203 | 100500 | 7970585100 | 45550 | 45350 | 45550 | 45350 | 940 |
| 614 | 20241203 | 100400 | 7927845500 | 45350 | 45300 | 45350 | 45300 | 219 |
| 615 | 20241203 | 100300 | 7917917500 | 45250 | 45250 | 45350 | 45200 | 690 |
| 616 | 20241203 | 100200 | 7886679800 | 45150 | 45100 | 45200 | 45050 | 1350 |
| 617 | 20241203 | 100100 | 7825775750 | 45100 | 45250 | 45250 | 45100 | 3977 |
| 618 | 20241203 | 100000 | 7646204700 | 45200 | 45500 | 45500 | 45200 | 3904 |
| 619 | 20241203 | 095900 | 7469383650 | 45450 | 45350 | 45500 | 45300 | 2028 |
| 620 | 20241203 | 095800 | 7377345800 | 45300 | 45300 | 45400 | 45200 | 1801 |
| 621 | 20241203 | 095700 | 7295758750 | 45250 | 45300 | 45500 | 45250 | 2833 |
| 622 | 20241203 | 095600 | 7167216900 | 45300 | 45400 | 45450 | 45150 | 5030 |
| 623 | 20241203 | 095500 | 6939726750 | 45300 | 45900 | 45900 | 45200 | 10639 |
| 624 | 20241203 | 095400 | 6454220850 | 45900 | 45900 | 45950 | 45850 | 732 |
| 625 | 20241203 | 095300 | 6420614300 | 45850 | 46050 | 46050 | 45850 | 3606 |
| 626 | 20241203 | 095200 | 6254955950 | 46000 | 46000 | 46050 | 45950 | 1359 |
| 627 | 20241203 | 095100 | 6192443700 | 46000 | 46000 | 46000 | 45950 | 2385 |
| 628 | 20241203 | 095000 | 6082741000 | 46000 | 46000 | 46000 | 45950 | 480 |
| 629 | 20241203 | 094900 | 6060662550 | 46000 | 46000 | 46050 | 45900 | 1157 |
| 630 | 20241203 | 094800 | 6007443700 | 46000 | 45850 | 46000 | 45850 | 987 |
| 631 | 20241203 | 094700 | 5962128000 | 45850 | 46050 | 46100 | 45850 | 4169 |
| 632 | 20241203 | 094600 | 5770687300 | 46000 | 46000 | 46050 | 45950 | 547 |
| 633 | 20241203 | 094500 | 5745530000 | 46050 | 46000 | 46050 | 45950 | 1744 |
| 634 | 20241203 | 094400 | 5665354950 | 45950 | 46050 | 46150 | 45950 | 3315 |
| 635 | 20241203 | 094300 | 5512782600 | 46000 | 46050 | 46100 | 45900 | 2982 |
| 636 | 20241203 | 094200 | 5375721750 | 46050 | 46100 | 46100 | 46000 | 1869 |
| 637 | 20241203 | 094100 | 5289721100 | 46100 | 46000 | 46100 | 46000 | 770 |
| 638 | 20241203 | 094000 | 5254259800 | 46050 | 46000 | 46150 | 46000 | 3241 |
| 639 | 20241203 | 093900 | 5105065750 | 46050 | 46150 | 46150 | 46000 | 1974 |
| 640 | 20241203 | 093800 | 5014121500 | 46150 | 46150 | 46200 | 46100 | 1378 |
| 641 | 20241203 | 093700 | 4950539550 | 46150 | 46100 | 46150 | 46100 | 357 |
| 642 | 20241203 | 093600 | 4934072200 | 46150 | 46100 | 46200 | 46100 | 467 |
| 643 | 20241203 | 093500 | 4912533350 | 46100 | 46100 | 46200 | 46100 | 1434 |
| 644 | 20241203 | 093400 | 4846402000 | 46050 | 46050 | 46150 | 46050 | 1343 |
| 645 | 20241203 | 093300 | 4784523500 | 46050 | 46250 | 46250 | 46000 | 7173 |
| 646 | 20241203 | 093200 | 4454322500 | 46200 | 46500 | 46500 | 46200 | 5590 |
| 647 | 20241203 | 093100 | 4195456950 | 46500 | 46500 | 46500 | 46450 | 793 |
| 648 | 20241203 | 093000 | 4158601100 | 46500 | 46500 | 46550 | 46450 | 545 |
| 649 | 20241203 | 092900 | 4133261050 | 46500 | 46500 | 46500 | 46450 | 447 |
| 650 | 20241203 | 092800 | 4112483600 | 46450 | 46500 | 46500 | 46450 | 1223 |
| 651 | 20241203 | 092700 | 4055645200 | 46550 | 46600 | 46600 | 46400 | 2559 |
| 652 | 20241203 | 092600 | 3936666400 | 46600 | 46600 | 46600 | 46550 | 881 |
| 653 | 20241203 | 092500 | 3895627100 | 46600 | 46600 | 46600 | 46500 | 1379 |
| 654 | 20241203 | 092400 | 3831468900 | 46600 | 46650 | 46700 | 46500 | 3782 |
| 655 | 20241203 | 092300 | 3655305250 | 46650 | 46750 | 46850 | 46650 | 2169 |
| 656 | 20241203 | 092200 | 3553982100 | 46800 | 46900 | 46900 | 46700 | 2048 |
| 657 | 20241203 | 092100 | 3458148550 | 46850 | 46950 | 47000 | 46800 | 5078 |
| 658 | 20241203 | 092000 | 3220016950 | 46950 | 47250 | 47350 | 46950 | 10068 |
| 659 | 20241203 | 091900 | 2745047700 | 47200 | 46850 | 47250 | 46850 | 15887 |
| 660 | 20241203 | 091800 | 1997034750 | 46850 | 46600 | 46900 | 46600 | 3627 |
| 661 | 20241203 | 091700 | 1827361200 | 46600 | 46750 | 46750 | 46550 | 649 |
| 662 | 20241203 | 091600 | 1797043450 | 46750 | 46650 | 46750 | 46550 | 2306 |
| 663 | 20241203 | 091500 | 1689510750 | 46650 | 46600 | 46800 | 46550 | 1811 |
| 664 | 20241203 | 091400 | 1604945250 | 46800 | 46400 | 46800 | 46400 | 2947 |
| 665 | 20241203 | 091300 | 1467626250 | 46450 | 46650 | 46650 | 46350 | 4349 |
| 666 | 20241203 | 091200 | 1265441700 | 46600 | 46650 | 46700 | 46600 | 1351 |
| 667 | 20241203 | 091100 | 1202430400 | 46700 | 46400 | 46700 | 46400 | 1393 |
| 668 | 20241203 | 091000 | 1137603550 | 46400 | 46350 | 46450 | 46350 | 2808 |
| 669 | 20241203 | 090900 | 1007343400 | 46350 | 46200 | 46400 | 46200 | 1263 |
| 670 | 20241203 | 090800 | 948880100 | 46200 | 46200 | 46250 | 46100 | 725 |
| 671 | 20241203 | 090700 | 915358500 | 46100 | 45950 | 46150 | 45900 | 2646 |
| 672 | 20241203 | 090600 | 793647250 | 45950 | 46150 | 46150 | 45950 | 1211 |
| 673 | 20241203 | 090500 | 737951900 | 46100 | 46050 | 46150 | 45850 | 557 |
| 674 | 20241203 | 090400 | 712368650 | 45900 | 46300 | 46300 | 45900 | 2598 |
| 675 | 20241203 | 090300 | 592697200 | 46350 | 45850 | 46350 | 45850 | 3109 |
| 676 | 20241203 | 090200 | 449507100 | 45850 | 45900 | 46000 | 45750 | 1912 |
| 677 | 20241203 | 090100 | 361890450 | 46000 | 45950 | 46100 | 45750 | 2506 |
| 678 | 20241203 | 090000 | 246888350 | 45950 | 45900 | 46200 | 45800 | 4935 |