37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 202100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 3 | 20241205 | 202000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20241205 | 201900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20241205 | 201800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20241205 | 201700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20241205 | 201600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20241205 | 201500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20241205 | 201400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20241205 | 201300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20241205 | 201200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20241205 | 201100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20241205 | 201000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20241205 | 200900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20241205 | 200800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20241205 | 200700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20241205 | 200600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20241205 | 200500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20241205 | 200400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20241205 | 200300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20241205 | 200200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20241205 | 200100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20241205 | 200000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20241205 | 195900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20241205 | 195800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20241205 | 195700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20241205 | 195600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20241205 | 195500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20241205 | 195400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20241205 | 195300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20241205 | 195200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20241205 | 195100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 33 | 20241205 | 195000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20241205 | 194900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20241205 | 194800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20241205 | 194700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20241205 | 194600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20241205 | 194500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20241205 | 194400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20241205 | 194300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20241205 | 194200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20241205 | 194100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20241205 | 194000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20241205 | 193900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20241205 | 193800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20241205 | 193700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20241205 | 193600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20241205 | 193500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20241205 | 193400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20241205 | 193300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20241205 | 193200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20241205 | 193100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20241205 | 193000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20241205 | 192900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20241205 | 192800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20241205 | 192700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20241205 | 192600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20241205 | 192500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20241205 | 192400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20241205 | 192300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20241205 | 192200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20241205 | 192100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 63 | 20241205 | 192000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20241205 | 191900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20241205 | 191800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20241205 | 191700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20241205 | 191600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20241205 | 191500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20241205 | 191400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20241205 | 191300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20241205 | 191200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20241205 | 191100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20241205 | 191000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20241205 | 190900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20241205 | 190800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20241205 | 190700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20241205 | 190600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20241205 | 190500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20241205 | 190400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20241205 | 190300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20241205 | 190200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20241205 | 190100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20241205 | 190000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20241205 | 185900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20241205 | 185800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20241205 | 185700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20241205 | 185600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20241205 | 185500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20241205 | 185400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20241205 | 185300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20241205 | 185200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20241205 | 185100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 93 | 20241205 | 185000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20241205 | 184900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20241205 | 184800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20241205 | 184700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20241205 | 184600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20241205 | 184500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20241205 | 184400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20241205 | 184300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20241205 | 184200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20241205 | 184100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20241205 | 184000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20241205 | 183900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20241205 | 183800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20241205 | 183700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20241205 | 183600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20241205 | 183500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20241205 | 183400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20241205 | 183300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20241205 | 183200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20241205 | 183100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20241205 | 183000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20241205 | 182900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20241205 | 182800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20241205 | 182700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20241205 | 182600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20241205 | 182500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20241205 | 182400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20241205 | 182300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20241205 | 182200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20241205 | 182100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 123 | 20241205 | 182000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20241205 | 181900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20241205 | 181800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20241205 | 181700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20241205 | 181600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20241205 | 181500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20241205 | 181400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20241205 | 181300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20241205 | 181200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20241205 | 181100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20241205 | 181000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20241205 | 180900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20241205 | 180800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20241205 | 180700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20241205 | 180600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20241205 | 180500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20241205 | 180400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20241205 | 180300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20241205 | 180200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20241205 | 180100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20241205 | 180000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20241205 | 175900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20241205 | 175800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20241205 | 175700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20241205 | 175600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20241205 | 175500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20241205 | 175400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20241205 | 175300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20241205 | 175200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20241205 | 175100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 153 | 20241205 | 175000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20241205 | 174900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20241205 | 174800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20241205 | 174700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20241205 | 174600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20241205 | 174500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20241205 | 174400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20241205 | 174300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20241205 | 174200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20241205 | 174100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20241205 | 174000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20241205 | 173900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20241205 | 173800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20241205 | 173700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20241205 | 173600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20241205 | 173500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20241205 | 173400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20241205 | 173300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20241205 | 173200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20241205 | 173100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20241205 | 173000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20241205 | 172900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20241205 | 172800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20241205 | 172700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20241205 | 172600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20241205 | 172500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20241205 | 172400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20241205 | 172300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20241205 | 172200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20241205 | 172100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 183 | 20241205 | 172000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20241205 | 171900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20241205 | 171800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20241205 | 171700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20241205 | 171600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20241205 | 171500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20241205 | 171400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20241205 | 171300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20241205 | 171200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20241205 | 171100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20241205 | 171000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20241205 | 170900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20241205 | 170800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20241205 | 170700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20241205 | 170600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20241205 | 170500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20241205 | 170400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20241205 | 170300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20241205 | 170200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20241205 | 170100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20241205 | 170000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20241205 | 165900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20241205 | 165800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20241205 | 165700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20241205 | 165600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20241205 | 165500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20241205 | 165400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20241205 | 165300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20241205 | 165200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20241205 | 165100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 213 | 20241205 | 165000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20241205 | 164900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20241205 | 164800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20241205 | 164700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20241205 | 164600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20241205 | 164500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20241205 | 164400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20241205 | 164300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20241205 | 164200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20241205 | 164100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20241205 | 164000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20241205 | 163900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20241205 | 163800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20241205 | 163700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20241205 | 163600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20241205 | 163500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20241205 | 163400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20241205 | 163300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20241205 | 163200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20241205 | 163100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20241205 | 163000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20241205 | 162900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20241205 | 162800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20241205 | 162700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20241205 | 162600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20241205 | 162500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20241205 | 162400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20241205 | 162300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20241205 | 162200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20241205 | 162100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 243 | 20241205 | 162000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20241205 | 161900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20241205 | 161800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20241205 | 161700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20241205 | 161600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20241205 | 161500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20241205 | 161400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20241205 | 161300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20241205 | 161200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20241205 | 161100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20241205 | 161000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20241205 | 160900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20241205 | 160800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20241205 | 160700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20241205 | 160600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20241205 | 160500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20241205 | 160400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20241205 | 160300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20241205 | 160200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20241205 | 160100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20241205 | 160000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20241205 | 155900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20241205 | 155800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20241205 | 155700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20241205 | 155600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20241205 | 155500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20241205 | 155400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20241205 | 155300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20241205 | 155200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20241205 | 155100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 273 | 20241205 | 155000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20241205 | 154900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20241205 | 154800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20241205 | 154700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20241205 | 154600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20241205 | 154500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20241205 | 154400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20241205 | 154300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20241205 | 154200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20241205 | 154100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20241205 | 154000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20241205 | 153900 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20241205 | 153800 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20241205 | 153700 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20241205 | 153600 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20241205 | 153500 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20241205 | 153400 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20241205 | 153300 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20241205 | 153200 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20241205 | 153100 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20241205 | 153000 | 19555868600 | 45600 | 45600 | 45600 | 45600 | 4707 |
| 294 | 20241205 | 152900 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20241205 | 152800 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20241205 | 152700 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20241205 | 152600 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20241205 | 152500 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20241205 | 152400 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20241205 | 152300 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20241205 | 152200 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20241205 | 152100 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 303 | 20241205 | 152000 | 19341229400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 304 | 20241205 | 151900 | 19341229400 | 45650 | 45600 | 45750 | 45600 | 1158 |
| 305 | 20241205 | 151800 | 19288321900 | 45650 | 45650 | 45700 | 45600 | 1119 |
| 306 | 20241205 | 151700 | 19237242250 | 45650 | 45700 | 45700 | 45600 | 1143 |
| 307 | 20241205 | 151600 | 19185071400 | 45650 | 45650 | 45700 | 45650 | 519 |
| 308 | 20241205 | 151500 | 19161372250 | 45650 | 45650 | 45700 | 45650 | 746 |
| 309 | 20241205 | 151400 | 19127311200 | 45700 | 45650 | 45700 | 45650 | 558 |
| 310 | 20241205 | 151300 | 19101824050 | 45700 | 45700 | 45700 | 45650 | 666 |
| 311 | 20241205 | 151200 | 19071414750 | 45700 | 45650 | 45700 | 45650 | 680 |
| 312 | 20241205 | 151100 | 19040365500 | 45700 | 45650 | 45700 | 45650 | 480 |
| 313 | 20241205 | 151000 | 19018435450 | 45650 | 45650 | 45700 | 45550 | 273 |
| 314 | 20241205 | 150900 | 19005979350 | 45650 | 45650 | 45700 | 45550 | 826 |
| 315 | 20241205 | 150800 | 18968300000 | 45550 | 45600 | 45650 | 45550 | 368 |
| 316 | 20241205 | 150700 | 18951512450 | 45600 | 45650 | 45650 | 45550 | 759 |
| 317 | 20241205 | 150600 | 18916900700 | 45650 | 45700 | 45700 | 45600 | 390 |
| 318 | 20241205 | 150500 | 18899103550 | 45700 | 45700 | 45700 | 45600 | 489 |
| 319 | 20241205 | 150400 | 18876774400 | 45650 | 45700 | 45700 | 45650 | 656 |
| 320 | 20241205 | 150300 | 18846817700 | 45650 | 45650 | 45700 | 45600 | 440 |
| 321 | 20241205 | 150200 | 18826730200 | 45650 | 45650 | 45700 | 45550 | 767 |
| 322 | 20241205 | 150100 | 18791740600 | 45600 | 45600 | 45650 | 45550 | 1104 |
| 323 | 20241205 | 150000 | 18741387400 | 45550 | 45550 | 45600 | 45500 | 1104 |
| 324 | 20241205 | 145900 | 18691082800 | 45450 | 45500 | 45550 | 45450 | 849 |
| 325 | 20241205 | 145800 | 18652462050 | 45500 | 45500 | 45550 | 45400 | 805 |
| 326 | 20241205 | 145700 | 18615842500 | 45500 | 45350 | 45550 | 45350 | 2331 |
| 327 | 20241205 | 145600 | 18509943150 | 45400 | 45350 | 45400 | 45300 | 1630 |
| 328 | 20241205 | 145500 | 18436008500 | 45350 | 45400 | 45450 | 45300 | 995 |
| 329 | 20241205 | 145400 | 18390861200 | 45450 | 45400 | 45450 | 45400 | 755 |
| 330 | 20241205 | 145300 | 18356572500 | 45450 | 45300 | 45500 | 45300 | 4644 |
| 331 | 20241205 | 145200 | 18145786300 | 45300 | 45450 | 45450 | 45300 | 2499 |
| 332 | 20241205 | 145100 | 18032407300 | 45450 | 45350 | 45450 | 45300 | 2236 |
| 333 | 20241205 | 145000 | 17930894650 | 45350 | 45350 | 45400 | 45300 | 2516 |
| 334 | 20241205 | 144900 | 17816808600 | 45350 | 45300 | 45400 | 45300 | 2253 |
| 335 | 20241205 | 144800 | 17714689850 | 45350 | 45450 | 45450 | 45300 | 1873 |
| 336 | 20241205 | 144700 | 17629725750 | 45450 | 45400 | 45500 | 45350 | 4474 |
| 337 | 20241205 | 144600 | 17426555000 | 45450 | 45450 | 45500 | 45400 | 1716 |
| 338 | 20241205 | 144500 | 17348588400 | 45450 | 45550 | 45550 | 45450 | 2337 |
| 339 | 20241205 | 144400 | 17242298050 | 45550 | 45500 | 45600 | 45500 | 3882 |
| 340 | 20241205 | 144300 | 17065494350 | 45550 | 45550 | 45600 | 45500 | 1099 |
| 341 | 20241205 | 144200 | 17015473150 | 45550 | 45550 | 45600 | 45500 | 785 |
| 342 | 20241205 | 144100 | 16979731450 | 45550 | 45550 | 45600 | 45500 | 963 |
| 343 | 20241205 | 144000 | 16935882700 | 45550 | 45600 | 45600 | 45500 | 1585 |
| 344 | 20241205 | 143900 | 16863694500 | 45550 | 45600 | 45600 | 45550 | 1323 |
| 345 | 20241205 | 143800 | 16803420550 | 45600 | 45500 | 45600 | 45500 | 1039 |
| 346 | 20241205 | 143700 | 16756118350 | 45550 | 45550 | 45550 | 45500 | 1129 |
| 347 | 20241205 | 143600 | 16704713950 | 45550 | 45550 | 45600 | 45500 | 952 |
| 348 | 20241205 | 143500 | 16661367150 | 45500 | 45550 | 45600 | 45500 | 1040 |
| 349 | 20241205 | 143400 | 16614016200 | 45550 | 45600 | 45650 | 45500 | 947 |
| 350 | 20241205 | 143300 | 16570873350 | 45550 | 45600 | 45650 | 45550 | 1056 |
| 351 | 20241205 | 143200 | 16522734000 | 45600 | 45600 | 45650 | 45550 | 1036 |
| 352 | 20241205 | 143100 | 16475531050 | 45650 | 45600 | 45650 | 45500 | 1129 |
| 353 | 20241205 | 143000 | 16424087650 | 45550 | 45550 | 45600 | 45500 | 1901 |
| 354 | 20241205 | 142900 | 16337542150 | 45550 | 45500 | 45600 | 45500 | 1182 |
| 355 | 20241205 | 142800 | 16283727550 | 45550 | 45550 | 45600 | 45500 | 1457 |
| 356 | 20241205 | 142700 | 16217375400 | 45600 | 45600 | 45600 | 45550 | 1015 |
| 357 | 20241205 | 142600 | 16171128100 | 45600 | 45550 | 45650 | 45550 | 963 |
| 358 | 20241205 | 142500 | 16127228550 | 45600 | 45550 | 45650 | 45550 | 861 |
| 359 | 20241205 | 142400 | 16087997100 | 45600 | 45600 | 45650 | 45550 | 1409 |
| 360 | 20241205 | 142300 | 16023786500 | 45600 | 45650 | 45650 | 45550 | 1038 |
| 361 | 20241205 | 142200 | 15976475950 | 45600 | 45600 | 45650 | 45550 | 1009 |
| 362 | 20241205 | 142100 | 15930480550 | 45600 | 45600 | 45650 | 45550 | 1229 |
| 363 | 20241205 | 142000 | 15874441100 | 45600 | 45650 | 45650 | 45600 | 833 |
| 364 | 20241205 | 141900 | 15836449300 | 45650 | 45650 | 45700 | 45600 | 1079 |
| 365 | 20241205 | 141800 | 15787239300 | 45650 | 45600 | 45650 | 45550 | 1146 |
| 366 | 20241205 | 141700 | 15734969150 | 45650 | 45600 | 45650 | 45600 | 686 |
| 367 | 20241205 | 141600 | 15703680700 | 45600 | 45650 | 45650 | 45600 | 1020 |
| 368 | 20241205 | 141500 | 15657153000 | 45650 | 45600 | 45700 | 45600 | 1020 |
| 369 | 20241205 | 141400 | 15610596750 | 45650 | 45700 | 45700 | 45600 | 864 |
| 370 | 20241205 | 141300 | 15571177550 | 45650 | 45600 | 45700 | 45600 | 1199 |
| 371 | 20241205 | 141200 | 15516465300 | 45650 | 45600 | 45650 | 45600 | 774 |
| 372 | 20241205 | 141100 | 15481159000 | 45650 | 45600 | 45700 | 45600 | 995 |
| 373 | 20241205 | 141000 | 15435767500 | 45650 | 45750 | 45800 | 45600 | 1363 |
| 374 | 20241205 | 140900 | 15373497500 | 45800 | 45650 | 45850 | 45600 | 1301 |
| 375 | 20241205 | 140800 | 15314016450 | 45600 | 45650 | 45750 | 45550 | 1197 |
| 376 | 20241205 | 140700 | 15259420900 | 45700 | 45700 | 45750 | 45600 | 1786 |
| 377 | 20241205 | 140600 | 15177906650 | 45700 | 45650 | 45750 | 45600 | 1684 |
| 378 | 20241205 | 140500 | 15100954300 | 45650 | 45700 | 45750 | 45650 | 613 |
| 379 | 20241205 | 140400 | 15072953050 | 45650 | 45800 | 45900 | 45600 | 2568 |
| 380 | 20241205 | 140300 | 14955620800 | 45800 | 45800 | 45800 | 45600 | 3019 |
| 381 | 20241205 | 140200 | 14817705100 | 45750 | 45800 | 45800 | 45650 | 2847 |
| 382 | 20241205 | 140100 | 14687582900 | 45800 | 45750 | 45850 | 45700 | 2579 |
| 383 | 20241205 | 140000 | 14569644700 | 45750 | 45750 | 45800 | 45650 | 2014 |
| 384 | 20241205 | 135900 | 14477586550 | 45800 | 45700 | 45800 | 45700 | 603 |
| 385 | 20241205 | 135800 | 14450001800 | 45750 | 45750 | 45800 | 45700 | 748 |
| 386 | 20241205 | 135700 | 14415790450 | 45800 | 45800 | 45800 | 45700 | 809 |
| 387 | 20241205 | 135600 | 14378791450 | 45800 | 45700 | 45800 | 45650 | 1540 |
| 388 | 20241205 | 135500 | 14308350150 | 45750 | 45800 | 45850 | 45700 | 648 |
| 389 | 20241205 | 135400 | 14278692650 | 45850 | 45800 | 45850 | 45700 | 670 |
| 390 | 20241205 | 135300 | 14248028200 | 45800 | 45850 | 45900 | 45750 | 721 |
| 391 | 20241205 | 135200 | 14215017050 | 45850 | 45800 | 45900 | 45800 | 630 |
| 392 | 20241205 | 135100 | 14186144950 | 45750 | 45850 | 45900 | 45750 | 869 |
| 393 | 20241205 | 135000 | 14146323950 | 45850 | 45850 | 45900 | 45800 | 711 |
| 394 | 20241205 | 134900 | 14113730950 | 45900 | 45850 | 45950 | 45850 | 895 |
| 395 | 20241205 | 134800 | 14072661950 | 45850 | 45650 | 45900 | 45600 | 1038 |
| 396 | 20241205 | 134700 | 14025121950 | 45650 | 45800 | 45800 | 45650 | 649 |
| 397 | 20241205 | 134600 | 13995484100 | 45750 | 45700 | 45750 | 45600 | 861 |
| 398 | 20241205 | 134500 | 13956175550 | 45650 | 45700 | 45750 | 45600 | 893 |
| 399 | 20241205 | 134400 | 13915400200 | 45700 | 45650 | 45750 | 45650 | 603 |
| 400 | 20241205 | 134300 | 13887861600 | 45700 | 45700 | 45800 | 45600 | 729 |
| 401 | 20241205 | 134200 | 13854539000 | 45650 | 45700 | 45700 | 45600 | 883 |
| 402 | 20241205 | 134100 | 13814230550 | 45700 | 45800 | 45800 | 45650 | 576 |
| 403 | 20241205 | 134000 | 13787901200 | 45800 | 45750 | 45850 | 45650 | 972 |
| 404 | 20241205 | 133900 | 13743439100 | 45700 | 45700 | 45750 | 45600 | 446 |
| 405 | 20241205 | 133800 | 13723069700 | 45650 | 45650 | 45700 | 45600 | 509 |
| 406 | 20241205 | 133700 | 13699845000 | 45650 | 45650 | 45750 | 45600 | 663 |
| 407 | 20241205 | 133600 | 13669575800 | 45600 | 45600 | 45700 | 45550 | 646 |
| 408 | 20241205 | 133500 | 13640091400 | 45600 | 45650 | 45650 | 45550 | 572 |
| 409 | 20241205 | 133400 | 13614006150 | 45700 | 45700 | 45700 | 45650 | 451 |
| 410 | 20241205 | 133300 | 13593414250 | 45700 | 45600 | 45700 | 45550 | 1358 |
| 411 | 20241205 | 133200 | 13531496850 | 45600 | 45700 | 45700 | 45550 | 2495 |
| 412 | 20241205 | 133100 | 13417778950 | 45650 | 45650 | 45750 | 45600 | 774 |
| 413 | 20241205 | 133000 | 13382466900 | 45650 | 45650 | 45700 | 45600 | 447 |
| 414 | 20241205 | 132900 | 13362071600 | 45650 | 45750 | 45750 | 45650 | 783 |
| 415 | 20241205 | 132800 | 13326315500 | 45750 | 45700 | 45750 | 45650 | 546 |
| 416 | 20241205 | 132700 | 13301366850 | 45700 | 45750 | 45750 | 45650 | 577 |
| 417 | 20241205 | 132600 | 13275003150 | 45700 | 45800 | 45800 | 45700 | 547 |
| 418 | 20241205 | 132500 | 13249971650 | 45800 | 45800 | 45800 | 45700 | 661 |
| 419 | 20241205 | 132400 | 13219722300 | 45750 | 45750 | 45800 | 45650 | 496 |
| 420 | 20241205 | 132300 | 13197042800 | 45700 | 45700 | 45750 | 45700 | 449 |
| 421 | 20241205 | 132200 | 13176516700 | 45700 | 45700 | 45750 | 45700 | 463 |
| 422 | 20241205 | 132100 | 13155352700 | 45750 | 45750 | 45750 | 45700 | 902 |
| 423 | 20241205 | 132000 | 13114107600 | 45850 | 45800 | 45850 | 45700 | 322 |
| 424 | 20241205 | 131900 | 13099364350 | 45850 | 45750 | 45900 | 45750 | 308 |
| 425 | 20241205 | 131800 | 13085261550 | 45750 | 45750 | 45900 | 45700 | 1081 |
| 426 | 20241205 | 131700 | 13035776550 | 45700 | 45800 | 45800 | 45700 | 186 |
| 427 | 20241205 | 131600 | 13027266050 | 45750 | 45850 | 45900 | 45700 | 635 |
| 428 | 20241205 | 131500 | 12998171850 | 45850 | 45800 | 45900 | 45750 | 460 |
| 429 | 20241205 | 131400 | 12977089900 | 45750 | 45750 | 45800 | 45700 | 251 |
| 430 | 20241205 | 131300 | 12965610850 | 45850 | 45800 | 45850 | 45700 | 1380 |
| 431 | 20241205 | 131200 | 12902464850 | 45850 | 45950 | 45950 | 45800 | 441 |
| 432 | 20241205 | 131100 | 12882230400 | 45900 | 46050 | 46050 | 45850 | 331 |
| 433 | 20241205 | 131000 | 12867032050 | 46000 | 45850 | 46000 | 45800 | 1874 |
| 434 | 20241205 | 130900 | 12780980850 | 45850 | 45700 | 45850 | 45700 | 1142 |
| 435 | 20241205 | 130800 | 12728671050 | 45700 | 45800 | 45800 | 45650 | 567 |
| 436 | 20241205 | 130700 | 12702749500 | 45750 | 45800 | 45800 | 45750 | 252 |
| 437 | 20241205 | 130600 | 12691218350 | 45750 | 45600 | 45800 | 45550 | 2864 |
| 438 | 20241205 | 130500 | 12560423600 | 45600 | 45550 | 45600 | 45550 | 1184 |
| 439 | 20241205 | 130400 | 12506458200 | 45550 | 45600 | 45600 | 45550 | 1937 |
| 440 | 20241205 | 130300 | 12418188000 | 45550 | 45650 | 45650 | 45550 | 2380 |
| 441 | 20241205 | 130200 | 12309701900 | 45650 | 45700 | 45700 | 45600 | 329 |
| 442 | 20241205 | 130100 | 12294689600 | 45600 | 45650 | 45700 | 45600 | 877 |
| 443 | 20241205 | 130000 | 12254671800 | 45650 | 45600 | 45650 | 45600 | 788 |
| 444 | 20241205 | 125900 | 12218725250 | 45600 | 45650 | 45700 | 45600 | 2551 |
| 445 | 20241205 | 125800 | 12102373550 | 45650 | 45650 | 45650 | 45600 | 879 |
| 446 | 20241205 | 125700 | 12062285100 | 45650 | 45650 | 45700 | 45600 | 353 |
| 447 | 20241205 | 125600 | 12046175150 | 45700 | 45600 | 45700 | 45600 | 742 |
| 448 | 20241205 | 125500 | 12012308250 | 45600 | 45650 | 45650 | 45600 | 1918 |
| 449 | 20241205 | 125400 | 11924760950 | 45650 | 45700 | 45750 | 45650 | 1052 |
| 450 | 20241205 | 125300 | 11876699050 | 45650 | 45700 | 45700 | 45650 | 347 |
| 451 | 20241205 | 125200 | 11860853100 | 45700 | 45700 | 45750 | 45650 | 510 |
| 452 | 20241205 | 125100 | 11837557350 | 45700 | 45700 | 45750 | 45700 | 1496 |
| 453 | 20241205 | 125000 | 11769189550 | 45750 | 45750 | 45750 | 45700 | 322 |
| 454 | 20241205 | 124900 | 11754466550 | 45700 | 45700 | 45750 | 45700 | 547 |
| 455 | 20241205 | 124800 | 11729465850 | 45700 | 45750 | 45750 | 45700 | 471 |
| 456 | 20241205 | 124700 | 11707940750 | 45700 | 45700 | 45800 | 45700 | 378 |
| 457 | 20241205 | 124600 | 11690660200 | 45700 | 45750 | 45800 | 45700 | 860 |
| 458 | 20241205 | 124500 | 11651319200 | 45800 | 45800 | 45850 | 45750 | 1356 |
| 459 | 20241205 | 124400 | 11589216450 | 45800 | 45800 | 45850 | 45800 | 293 |
| 460 | 20241205 | 124300 | 11575793250 | 45850 | 45800 | 45850 | 45800 | 502 |
| 461 | 20241205 | 124200 | 11552787700 | 45800 | 45850 | 45850 | 45800 | 367 |
| 462 | 20241205 | 124100 | 11535978200 | 45850 | 45850 | 45850 | 45800 | 201 |
| 463 | 20241205 | 124000 | 11526768200 | 45850 | 45850 | 45850 | 45800 | 324 |
| 464 | 20241205 | 123900 | 11511927150 | 45850 | 45850 | 45900 | 45850 | 438 |
| 465 | 20241205 | 123800 | 11491839800 | 45850 | 45850 | 45900 | 45850 | 341 |
| 466 | 20241205 | 123700 | 11476198650 | 45850 | 45850 | 45850 | 45850 | 210 |
| 467 | 20241205 | 123600 | 11466570150 | 45850 | 45900 | 45950 | 45850 | 360 |
| 468 | 20241205 | 123500 | 11450055350 | 45900 | 45900 | 45950 | 45850 | 850 |
| 469 | 20241205 | 123400 | 11411048300 | 45850 | 45750 | 45850 | 45750 | 435 |
| 470 | 20241205 | 123300 | 11391119500 | 45750 | 45800 | 45850 | 45750 | 434 |
| 471 | 20241205 | 123200 | 11371246450 | 45800 | 45800 | 45850 | 45800 | 287 |
| 472 | 20241205 | 123100 | 11358098100 | 45850 | 45800 | 45850 | 45750 | 455 |
| 473 | 20241205 | 123000 | 11337260450 | 45800 | 45800 | 45800 | 45750 | 944 |
| 474 | 20241205 | 122900 | 11294032350 | 45800 | 45800 | 45850 | 45750 | 559 |
| 475 | 20241205 | 122800 | 11268436750 | 45800 | 45800 | 45800 | 45750 | 386 |
| 476 | 20241205 | 122700 | 11250769000 | 45750 | 45800 | 45850 | 45750 | 280 |
| 477 | 20241205 | 122600 | 11237953700 | 45750 | 45750 | 45800 | 45700 | 524 |
| 478 | 20241205 | 122500 | 11213973750 | 45800 | 45750 | 45800 | 45750 | 442 |
| 479 | 20241205 | 122400 | 11193740500 | 45800 | 45750 | 45800 | 45750 | 354 |
| 480 | 20241205 | 122300 | 11177544950 | 45750 | 45700 | 45750 | 45700 | 397 |
| 481 | 20241205 | 122200 | 11159394300 | 45750 | 45750 | 45800 | 45700 | 345 |
| 482 | 20241205 | 122100 | 11143617900 | 45750 | 45850 | 45850 | 45700 | 315 |
| 483 | 20241205 | 122000 | 11129212250 | 45750 | 45800 | 45800 | 45750 | 635 |
| 484 | 20241205 | 121900 | 11100141800 | 45750 | 45750 | 45800 | 45750 | 404 |
| 485 | 20241205 | 121800 | 11081658750 | 45750 | 45750 | 45800 | 45700 | 830 |
| 486 | 20241205 | 121700 | 11043686050 | 45750 | 45800 | 45800 | 45700 | 212 |
| 487 | 20241205 | 121600 | 11033991400 | 45700 | 45750 | 45800 | 45700 | 698 |
| 488 | 20241205 | 121500 | 11002080600 | 45700 | 45800 | 45800 | 45700 | 777 |
| 489 | 20241205 | 121400 | 10966535350 | 45800 | 45800 | 45800 | 45750 | 559 |
| 490 | 20241205 | 121300 | 10940944450 | 45750 | 45750 | 45750 | 45700 | 512 |
| 491 | 20241205 | 121200 | 10917528500 | 45750 | 45750 | 45800 | 45750 | 206 |
| 492 | 20241205 | 121100 | 10908103900 | 45750 | 45800 | 45800 | 45700 | 411 |
| 493 | 20241205 | 121000 | 10889311900 | 45750 | 45800 | 45800 | 45700 | 1030 |
| 494 | 20241205 | 120900 | 10842200800 | 45800 | 45800 | 45850 | 45750 | 368 |
| 495 | 20241205 | 120800 | 10825347450 | 45800 | 45750 | 45800 | 45750 | 373 |
| 496 | 20241205 | 120700 | 10808265850 | 45750 | 45700 | 45750 | 45700 | 1090 |
| 497 | 20241205 | 120600 | 10758413000 | 45750 | 45750 | 45800 | 45700 | 236 |
| 498 | 20241205 | 120500 | 10747619000 | 45700 | 45750 | 45750 | 45700 | 861 |
| 499 | 20241205 | 120400 | 10708245650 | 45700 | 45800 | 45800 | 45700 | 357 |
| 500 | 20241205 | 120300 | 10691915700 | 45750 | 45800 | 45800 | 45750 | 852 |
| 501 | 20241205 | 120200 | 10652926300 | 45750 | 45850 | 45900 | 45750 | 2566 |
| 502 | 20241205 | 120100 | 10535415950 | 45850 | 45850 | 45900 | 45850 | 150 |
| 503 | 20241205 | 120000 | 10528538350 | 45850 | 45850 | 45850 | 45800 | 561 |
| 504 | 20241205 | 115900 | 10502823700 | 45850 | 45900 | 45900 | 45800 | 1143 |
| 505 | 20241205 | 115800 | 10450423200 | 45850 | 45850 | 45900 | 45850 | 352 |
| 506 | 20241205 | 115700 | 10434281600 | 45900 | 45850 | 45900 | 45850 | 537 |
| 507 | 20241205 | 115600 | 10409654000 | 45900 | 45900 | 45900 | 45850 | 542 |
| 508 | 20241205 | 115500 | 10384780700 | 45900 | 45950 | 45950 | 45900 | 307 |
| 509 | 20241205 | 115400 | 10370689100 | 45900 | 45950 | 45950 | 45900 | 393 |
| 510 | 20241205 | 115300 | 10352647550 | 45950 | 46000 | 46000 | 45900 | 371 |
| 511 | 20241205 | 115200 | 10335608150 | 46000 | 45900 | 46000 | 45900 | 724 |
| 512 | 20241205 | 115100 | 10302342700 | 45950 | 45950 | 46000 | 45900 | 626 |
| 513 | 20241205 | 115000 | 10273592250 | 46000 | 45950 | 46000 | 45900 | 309 |
| 514 | 20241205 | 114900 | 10259395050 | 45900 | 45950 | 46000 | 45900 | 1064 |
| 515 | 20241205 | 114800 | 10210541900 | 45900 | 46000 | 46000 | 45900 | 326 |
| 516 | 20241205 | 114700 | 10195554650 | 46000 | 46000 | 46050 | 45950 | 416 |
| 517 | 20241205 | 114600 | 10176427250 | 46000 | 46000 | 46000 | 45950 | 550 |
| 518 | 20241205 | 114500 | 10151138350 | 46050 | 46000 | 46200 | 46000 | 506 |
| 519 | 20241205 | 114400 | 10127825450 | 46000 | 45950 | 46050 | 45950 | 455 |
| 520 | 20241205 | 114300 | 10106905950 | 46000 | 46050 | 46050 | 46000 | 285 |
| 521 | 20241205 | 114200 | 10093794500 | 46000 | 46100 | 46100 | 46000 | 215 |
| 522 | 20241205 | 114100 | 10083893050 | 46100 | 46050 | 46100 | 46000 | 714 |
| 523 | 20241205 | 114000 | 10051007850 | 46000 | 46000 | 46050 | 46000 | 428 |
| 524 | 20241205 | 113900 | 10031312850 | 46000 | 46000 | 46050 | 46000 | 234 |
| 525 | 20241205 | 113800 | 10020544350 | 46050 | 46000 | 46050 | 46000 | 473 |
| 526 | 20241205 | 113700 | 9998778800 | 46050 | 46050 | 46050 | 46000 | 364 |
| 527 | 20241205 | 113600 | 9982020050 | 46050 | 46100 | 46150 | 46050 | 444 |
| 528 | 20241205 | 113500 | 9961552700 | 46100 | 46150 | 46200 | 46100 | 546 |
| 529 | 20241205 | 113400 | 9936355750 | 46200 | 46150 | 46200 | 46150 | 92 |
| 530 | 20241205 | 113300 | 9932109650 | 46150 | 46300 | 46350 | 46150 | 520 |
| 531 | 20241205 | 113200 | 9908065550 | 46300 | 46350 | 46350 | 46300 | 383 |
| 532 | 20241205 | 113100 | 9890327100 | 46350 | 46100 | 46350 | 46050 | 1102 |
| 533 | 20241205 | 113000 | 9839369450 | 46050 | 46050 | 46100 | 46000 | 664 |
| 534 | 20241205 | 112900 | 9808783350 | 46050 | 46100 | 46100 | 46050 | 243 |
| 535 | 20241205 | 112800 | 9797592200 | 46100 | 46100 | 46100 | 46050 | 411 |
| 536 | 20241205 | 112700 | 9778656250 | 46100 | 46100 | 46150 | 46050 | 535 |
| 537 | 20241205 | 112600 | 9753999250 | 46050 | 46050 | 46100 | 46050 | 516 |
| 538 | 20241205 | 112500 | 9730235850 | 46100 | 46100 | 46100 | 46050 | 388 |
| 539 | 20241205 | 112400 | 9712355050 | 46100 | 46000 | 46150 | 45950 | 492 |
| 540 | 20241205 | 112300 | 9689696300 | 45950 | 46050 | 46050 | 45950 | 568 |
| 541 | 20241205 | 112200 | 9663553000 | 46000 | 46000 | 46050 | 45950 | 535 |
| 542 | 20241205 | 112100 | 9638945850 | 46000 | 46000 | 46050 | 46000 | 341 |
| 543 | 20241205 | 112000 | 9623255150 | 45950 | 46000 | 46000 | 45950 | 550 |
| 544 | 20241205 | 111900 | 9597971750 | 45950 | 45900 | 46000 | 45850 | 961 |
| 545 | 20241205 | 111800 | 9553816250 | 45900 | 45850 | 45950 | 45850 | 875 |
| 546 | 20241205 | 111700 | 9513692100 | 45850 | 45950 | 45950 | 45850 | 415 |
| 547 | 20241205 | 111600 | 9494654100 | 45950 | 45950 | 45950 | 45900 | 139 |
| 548 | 20241205 | 111500 | 9488271050 | 45950 | 45850 | 45950 | 45850 | 558 |
| 549 | 20241205 | 111400 | 9462663450 | 45900 | 45900 | 45900 | 45850 | 359 |
| 550 | 20241205 | 111300 | 9446189550 | 45850 | 45950 | 45950 | 45850 | 397 |
| 551 | 20241205 | 111200 | 9427966650 | 45900 | 45950 | 45950 | 45900 | 640 |
| 552 | 20241205 | 111100 | 9398577400 | 45950 | 45950 | 45950 | 45900 | 841 |
| 553 | 20241205 | 111000 | 9359942950 | 45950 | 45950 | 46000 | 45900 | 605 |
| 554 | 20241205 | 110900 | 9332133300 | 45950 | 45900 | 45950 | 45900 | 443 |
| 555 | 20241205 | 110800 | 9311784300 | 45900 | 45850 | 45950 | 45850 | 359 |
| 556 | 20241205 | 110700 | 9295311100 | 45850 | 45950 | 45950 | 45850 | 410 |
| 557 | 20241205 | 110600 | 9276490350 | 45950 | 45900 | 45950 | 45900 | 316 |
| 558 | 20241205 | 110500 | 9261977150 | 45900 | 45850 | 45950 | 45850 | 564 |
| 559 | 20241205 | 110400 | 9236099950 | 45900 | 45900 | 45900 | 45850 | 396 |
| 560 | 20241205 | 110300 | 9217930350 | 45900 | 45900 | 45900 | 45800 | 291 |
| 561 | 20241205 | 110200 | 9204589600 | 45900 | 45850 | 45950 | 45800 | 614 |
| 562 | 20241205 | 110100 | 9176426650 | 45850 | 45950 | 45950 | 45850 | 889 |
| 563 | 20241205 | 110000 | 9135645350 | 45950 | 46000 | 46000 | 45850 | 239 |
| 564 | 20241205 | 105900 | 9124671050 | 45850 | 45950 | 45950 | 45850 | 1365 |
| 565 | 20241205 | 105800 | 9062005900 | 45950 | 45900 | 45950 | 45900 | 373 |
| 566 | 20241205 | 105700 | 9044879750 | 45950 | 45950 | 45950 | 45900 | 186 |
| 567 | 20241205 | 105600 | 9036340700 | 45900 | 45950 | 45950 | 45900 | 512 |
| 568 | 20241205 | 105500 | 9012831450 | 45950 | 45950 | 46000 | 45900 | 578 |
| 569 | 20241205 | 105400 | 8986271450 | 45950 | 45950 | 46000 | 45900 | 251 |
| 570 | 20241205 | 105300 | 8974741300 | 45950 | 46000 | 46100 | 45950 | 794 |
| 571 | 20241205 | 105200 | 8938225000 | 45950 | 45900 | 46050 | 45900 | 3478 |
| 572 | 20241205 | 105100 | 8778181300 | 45900 | 45900 | 45950 | 45900 | 880 |
| 573 | 20241205 | 105000 | 8737788100 | 45950 | 45900 | 45950 | 45900 | 220 |
| 574 | 20241205 | 104900 | 8727687400 | 45950 | 45950 | 45950 | 45850 | 613 |
| 575 | 20241205 | 104800 | 8699542950 | 45900 | 45900 | 45950 | 45900 | 975 |
| 576 | 20241205 | 104700 | 8654789350 | 45950 | 46000 | 46050 | 45950 | 1054 |
| 577 | 20241205 | 104600 | 8606326000 | 46050 | 46100 | 46100 | 46000 | 651 |
| 578 | 20241205 | 104500 | 8576357800 | 46100 | 46050 | 46100 | 46050 | 596 |
| 579 | 20241205 | 104400 | 8548905750 | 46050 | 46100 | 46100 | 46050 | 411 |
| 580 | 20241205 | 104300 | 8529974100 | 46100 | 46150 | 46150 | 46100 | 409 |
| 581 | 20241205 | 104200 | 8511112800 | 46100 | 46150 | 46150 | 46100 | 1373 |
| 582 | 20241205 | 104100 | 8447764300 | 46150 | 46200 | 46250 | 46150 | 766 |
| 583 | 20241205 | 104000 | 8412387250 | 46250 | 46250 | 46350 | 46200 | 569 |
| 584 | 20241205 | 103900 | 8386057150 | 46250 | 46300 | 46350 | 46200 | 280 |
| 585 | 20241205 | 103800 | 8373104950 | 46300 | 46350 | 46400 | 46250 | 1796 |
| 586 | 20241205 | 103700 | 8290032950 | 46350 | 46400 | 46400 | 46250 | 625 |
| 587 | 20241205 | 103600 | 8261084150 | 46400 | 46400 | 46450 | 46400 | 630 |
| 588 | 20241205 | 103500 | 8231849300 | 46400 | 46450 | 46500 | 46400 | 1046 |
| 589 | 20241205 | 103400 | 8183306800 | 46400 | 46550 | 46550 | 46400 | 578 |
| 590 | 20241205 | 103300 | 8156447600 | 46550 | 46600 | 46600 | 46450 | 329 |
| 591 | 20241205 | 103200 | 8141141300 | 46600 | 46550 | 46600 | 46450 | 379 |
| 592 | 20241205 | 103100 | 8123513000 | 46500 | 46550 | 46600 | 46450 | 553 |
| 593 | 20241205 | 103000 | 8097783850 | 46550 | 46500 | 46650 | 46500 | 554 |
| 594 | 20241205 | 102900 | 8071990050 | 46550 | 46600 | 46650 | 46500 | 1295 |
| 595 | 20241205 | 102800 | 8011667850 | 46600 | 46600 | 46600 | 46550 | 712 |
| 596 | 20241205 | 102700 | 7978505500 | 46650 | 46650 | 46700 | 46550 | 1107 |
| 597 | 20241205 | 102600 | 7926905200 | 46650 | 46700 | 46700 | 46600 | 1156 |
| 598 | 20241205 | 102500 | 7873026100 | 46700 | 46750 | 46750 | 46600 | 344 |
| 599 | 20241205 | 102400 | 7856961700 | 46750 | 46700 | 46750 | 46600 | 1186 |
| 600 | 20241205 | 102300 | 7801634950 | 46700 | 46400 | 46700 | 46250 | 3357 |
| 601 | 20241205 | 102200 | 7645619750 | 46400 | 46300 | 46400 | 46250 | 3150 |
| 602 | 20241205 | 102100 | 7499609200 | 46300 | 46250 | 46300 | 46000 | 1271 |
| 603 | 20241205 | 102000 | 7440912100 | 46250 | 45950 | 46250 | 45950 | 1610 |
| 604 | 20241205 | 101900 | 7366611350 | 45950 | 45900 | 46050 | 45900 | 1117 |
| 605 | 20241205 | 101800 | 7315244100 | 45900 | 45900 | 46000 | 45850 | 716 |
| 606 | 20241205 | 101700 | 7282379350 | 45950 | 46000 | 46000 | 45900 | 795 |
| 607 | 20241205 | 101600 | 7245843500 | 45900 | 46000 | 46000 | 45850 | 970 |
| 608 | 20241205 | 101500 | 7201308450 | 46000 | 45950 | 46000 | 45900 | 937 |
| 609 | 20241205 | 101400 | 7158255550 | 46000 | 45800 | 46000 | 45750 | 1286 |
| 610 | 20241205 | 101300 | 7099209950 | 45800 | 45750 | 45900 | 45700 | 2252 |
| 611 | 20241205 | 101200 | 6996171750 | 45750 | 45750 | 45800 | 45700 | 1790 |
| 612 | 20241205 | 101100 | 6914269950 | 45800 | 45850 | 45850 | 45750 | 1379 |
| 613 | 20241205 | 101000 | 6851144550 | 45850 | 45950 | 45950 | 45750 | 1000 |
| 614 | 20241205 | 100900 | 6805335000 | 45900 | 46050 | 46050 | 45900 | 1065 |
| 615 | 20241205 | 100800 | 6756367450 | 46050 | 45850 | 46050 | 45800 | 2543 |
| 616 | 20241205 | 100700 | 6639523650 | 45850 | 45900 | 45900 | 45800 | 893 |
| 617 | 20241205 | 100600 | 6598605300 | 45850 | 45700 | 45850 | 45650 | 600 |
| 618 | 20241205 | 100500 | 6571159700 | 45700 | 45600 | 45750 | 45600 | 3376 |
| 619 | 20241205 | 100400 | 6417075150 | 45600 | 45650 | 45700 | 45550 | 1662 |
| 620 | 20241205 | 100300 | 6341239300 | 45750 | 46000 | 46000 | 45550 | 8851 |
| 621 | 20241205 | 100200 | 5935555600 | 46000 | 46100 | 46100 | 46000 | 1622 |
| 622 | 20241205 | 100100 | 5860855600 | 46050 | 46100 | 46200 | 46050 | 1454 |
| 623 | 20241205 | 100000 | 5793864150 | 46100 | 46050 | 46150 | 46000 | 948 |
| 624 | 20241205 | 095900 | 5750180850 | 46050 | 46050 | 46150 | 46000 | 2214 |
| 625 | 20241205 | 095800 | 5648190100 | 46050 | 46100 | 46150 | 46000 | 1445 |
| 626 | 20241205 | 095700 | 5581632200 | 46100 | 46150 | 46150 | 46100 | 1153 |
| 627 | 20241205 | 095600 | 5528471600 | 46150 | 46150 | 46150 | 46100 | 492 |
| 628 | 20241205 | 095500 | 5505784100 | 46150 | 46150 | 46150 | 46100 | 296 |
| 629 | 20241205 | 095400 | 5492130600 | 46150 | 46200 | 46200 | 46150 | 555 |
| 630 | 20241205 | 095300 | 5466502850 | 46150 | 46300 | 46300 | 46150 | 777 |
| 631 | 20241205 | 095200 | 5430573700 | 46300 | 46050 | 46300 | 46050 | 3497 |
| 632 | 20241205 | 095100 | 5269043750 | 46000 | 46150 | 46150 | 46000 | 1815 |
| 633 | 20241205 | 095000 | 5185481900 | 46150 | 46100 | 46200 | 46100 | 721 |
| 634 | 20241205 | 094900 | 5152203450 | 46100 | 46050 | 46100 | 45950 | 3203 |
| 635 | 20241205 | 094800 | 5004781450 | 46000 | 46050 | 46100 | 46000 | 2813 |
| 636 | 20241205 | 094700 | 4875281400 | 46100 | 46350 | 46350 | 46000 | 15018 |
| 637 | 20241205 | 094600 | 4183529550 | 46350 | 46500 | 46500 | 46300 | 4000 |
| 638 | 20241205 | 094500 | 3997960750 | 46500 | 46550 | 46550 | 46450 | 576 |
| 639 | 20241205 | 094400 | 3971173700 | 46650 | 46700 | 46700 | 46500 | 4298 |
| 640 | 20241205 | 094300 | 3771080900 | 46750 | 46800 | 46800 | 46700 | 815 |
| 641 | 20241205 | 094200 | 3732980500 | 46800 | 46500 | 46800 | 46500 | 1113 |
| 642 | 20241205 | 094100 | 3681100400 | 46500 | 46550 | 46550 | 46450 | 986 |
| 643 | 20241205 | 094000 | 3635262900 | 46600 | 46550 | 46600 | 46500 | 2531 |
| 644 | 20241205 | 093900 | 3517531950 | 46500 | 46650 | 46700 | 46450 | 6088 |
| 645 | 20241205 | 093800 | 3234231300 | 46650 | 46600 | 46650 | 46600 | 624 |
| 646 | 20241205 | 093700 | 3205150400 | 46650 | 46550 | 46650 | 46500 | 1491 |
| 647 | 20241205 | 093600 | 3135719450 | 46500 | 46550 | 46600 | 46500 | 1933 |
| 648 | 20241205 | 093500 | 3045803500 | 46550 | 46850 | 46850 | 46550 | 5174 |
| 649 | 20241205 | 093400 | 2804052350 | 46850 | 47000 | 47000 | 46850 | 1911 |
| 650 | 20241205 | 093300 | 2714458550 | 46950 | 47050 | 47100 | 46950 | 2195 |
| 651 | 20241205 | 093200 | 2611309900 | 47050 | 47100 | 47100 | 47050 | 303 |
| 652 | 20241205 | 093100 | 2597046600 | 47100 | 47050 | 47150 | 47050 | 481 |
| 653 | 20241205 | 093000 | 2574388000 | 47050 | 47000 | 47100 | 46950 | 266 |
| 654 | 20241205 | 092900 | 2561883000 | 47100 | 47250 | 47250 | 46950 | 655 |
| 655 | 20241205 | 092800 | 2531018250 | 47250 | 46950 | 47250 | 46900 | 529 |
| 656 | 20241205 | 092700 | 2506090600 | 46900 | 47000 | 47000 | 46850 | 3060 |
| 657 | 20241205 | 092600 | 2362631800 | 47000 | 46950 | 47050 | 46900 | 2359 |
| 658 | 20241205 | 092500 | 2251927400 | 46950 | 46850 | 46950 | 46850 | 694 |
| 659 | 20241205 | 092400 | 2219388150 | 46800 | 47000 | 47000 | 46800 | 3064 |
| 660 | 20241205 | 092300 | 2075778250 | 47050 | 47150 | 47150 | 47000 | 1692 |
| 661 | 20241205 | 092200 | 1996186650 | 47100 | 47250 | 47250 | 47100 | 1410 |
| 662 | 20241205 | 092100 | 1929670400 | 47250 | 47050 | 47250 | 47050 | 1516 |
| 663 | 20241205 | 092000 | 1858222600 | 47050 | 46850 | 47100 | 46850 | 2761 |
| 664 | 20241205 | 091900 | 1728510350 | 46900 | 46900 | 47000 | 46700 | 4716 |
| 665 | 20241205 | 091800 | 1507765000 | 46850 | 47150 | 47150 | 46850 | 5807 |
| 666 | 20241205 | 091700 | 1234818850 | 47150 | 47150 | 47150 | 47050 | 1081 |
| 667 | 20241205 | 091600 | 1183878000 | 47150 | 47150 | 47300 | 47150 | 713 |
| 668 | 20241205 | 091500 | 1150228900 | 47300 | 47450 | 47450 | 47100 | 4054 |
| 669 | 20241205 | 091400 | 958885450 | 47400 | 47650 | 47650 | 47400 | 2466 |
| 670 | 20241205 | 091300 | 841695000 | 47600 | 47800 | 47800 | 47600 | 1823 |
| 671 | 20241205 | 091200 | 754784650 | 47800 | 47750 | 47850 | 47650 | 528 |
| 672 | 20241205 | 091100 | 729597900 | 47750 | 47800 | 47900 | 47750 | 454 |
| 673 | 20241205 | 091000 | 707912250 | 47800 | 47750 | 47900 | 47650 | 279 |
| 674 | 20241205 | 090900 | 694599000 | 47750 | 48000 | 48000 | 47750 | 1893 |
| 675 | 20241205 | 090800 | 603906500 | 48000 | 48100 | 48100 | 47900 | 1998 |
| 676 | 20241205 | 090700 | 507948700 | 48100 | 48000 | 48250 | 47900 | 2210 |
| 677 | 20241205 | 090600 | 401728200 | 48050 | 48000 | 48050 | 47850 | 116 |
| 678 | 20241205 | 090500 | 396163300 | 48050 | 48100 | 48200 | 47850 | 2430 |
| 679 | 20241205 | 090400 | 279583450 | 48100 | 48150 | 48250 | 48050 | 915 |
| 680 | 20241205 | 090300 | 235572000 | 48100 | 48100 | 48300 | 48000 | 277 |
| 681 | 20241205 | 090200 | 222261850 | 48100 | 48000 | 48350 | 48000 | 632 |
| 682 | 20241205 | 090100 | 191828700 | 47950 | 48100 | 48400 | 47950 | 1586 |
| 683 | 20241205 | 090000 | 115399700 | 48100 | 48000 | 48500 | 48000 | 2400 |