37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 201700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 3 | 20241204 | 201600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20241204 | 201500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20241204 | 201400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20241204 | 201300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20241204 | 201200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20241204 | 201100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20241204 | 201000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20241204 | 200900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20241204 | 200800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20241204 | 200700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20241204 | 200600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20241204 | 200500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20241204 | 200400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20241204 | 200300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20241204 | 200200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20241204 | 200100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20241204 | 200000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20241204 | 195900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20241204 | 195800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20241204 | 195700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20241204 | 195600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20241204 | 195500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20241204 | 195400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20241204 | 195300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20241204 | 195200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20241204 | 195100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20241204 | 195000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20241204 | 194900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20241204 | 194800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20241204 | 194700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 33 | 20241204 | 194600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20241204 | 194500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20241204 | 194400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20241204 | 194300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20241204 | 194200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20241204 | 194100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20241204 | 194000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20241204 | 193900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20241204 | 193800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20241204 | 193700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20241204 | 193600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20241204 | 193500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20241204 | 193400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20241204 | 193300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20241204 | 193200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20241204 | 193100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20241204 | 193000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20241204 | 192900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20241204 | 192800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20241204 | 192700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20241204 | 192600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20241204 | 192500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20241204 | 192400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20241204 | 192300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20241204 | 192200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20241204 | 192100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20241204 | 192000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20241204 | 191900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20241204 | 191800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20241204 | 191700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 63 | 20241204 | 191600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20241204 | 191500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20241204 | 191400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20241204 | 191300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20241204 | 191200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20241204 | 191100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20241204 | 191000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20241204 | 190900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20241204 | 190800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20241204 | 190700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20241204 | 190600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20241204 | 190500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20241204 | 190400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20241204 | 190300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20241204 | 190200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20241204 | 190100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20241204 | 190000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20241204 | 185900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20241204 | 185800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20241204 | 185700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20241204 | 185600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20241204 | 185500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20241204 | 185400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20241204 | 185300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20241204 | 185200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20241204 | 185100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20241204 | 185000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20241204 | 184900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20241204 | 184800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20241204 | 184700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 93 | 20241204 | 184600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20241204 | 184500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20241204 | 184400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20241204 | 184300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20241204 | 184200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20241204 | 184100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20241204 | 184000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20241204 | 183900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20241204 | 183800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20241204 | 183700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20241204 | 183600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20241204 | 183500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20241204 | 183400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20241204 | 183300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20241204 | 183200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20241204 | 183100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20241204 | 183000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20241204 | 182900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20241204 | 182800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20241204 | 182700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20241204 | 182600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20241204 | 182500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20241204 | 182400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20241204 | 182300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20241204 | 182200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20241204 | 182100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20241204 | 182000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20241204 | 181900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20241204 | 181800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20241204 | 181700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 123 | 20241204 | 181600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20241204 | 181500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20241204 | 181400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20241204 | 181300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20241204 | 181200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20241204 | 181100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20241204 | 181000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20241204 | 180900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20241204 | 180800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20241204 | 180700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20241204 | 180600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20241204 | 180500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20241204 | 180400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20241204 | 180300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20241204 | 180200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20241204 | 180100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20241204 | 180000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20241204 | 175900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20241204 | 175800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20241204 | 175700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20241204 | 175600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20241204 | 175500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20241204 | 175400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20241204 | 175300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20241204 | 175200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20241204 | 175100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20241204 | 175000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20241204 | 174900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20241204 | 174800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20241204 | 174700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 153 | 20241204 | 174600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20241204 | 174500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20241204 | 174400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20241204 | 174300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20241204 | 174200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20241204 | 174100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20241204 | 174000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20241204 | 173900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20241204 | 173800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20241204 | 173700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20241204 | 173600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20241204 | 173500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20241204 | 173400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20241204 | 173300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20241204 | 173200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20241204 | 173100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20241204 | 173000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20241204 | 172900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20241204 | 172800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20241204 | 172700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20241204 | 172600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20241204 | 172500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20241204 | 172400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20241204 | 172300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20241204 | 172200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20241204 | 172100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20241204 | 172000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20241204 | 171900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20241204 | 171800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20241204 | 171700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 183 | 20241204 | 171600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20241204 | 171500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20241204 | 171400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20241204 | 171300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20241204 | 171200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20241204 | 171100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20241204 | 171000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20241204 | 170900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20241204 | 170800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20241204 | 170700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20241204 | 170600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20241204 | 170500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20241204 | 170400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20241204 | 170300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20241204 | 170200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20241204 | 170100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20241204 | 170000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20241204 | 165900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20241204 | 165800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20241204 | 165700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20241204 | 165600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20241204 | 165500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20241204 | 165400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20241204 | 165300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20241204 | 165200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20241204 | 165100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20241204 | 165000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20241204 | 164900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20241204 | 164800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20241204 | 164700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 213 | 20241204 | 164600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20241204 | 164500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20241204 | 164400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20241204 | 164300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20241204 | 164200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20241204 | 164100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20241204 | 164000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20241204 | 163900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20241204 | 163800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20241204 | 163700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20241204 | 163600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20241204 | 163500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20241204 | 163400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20241204 | 163300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20241204 | 163200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20241204 | 163100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20241204 | 163000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20241204 | 162900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20241204 | 162800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20241204 | 162700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20241204 | 162600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20241204 | 162500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20241204 | 162400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20241204 | 162300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20241204 | 162200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20241204 | 162100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20241204 | 162000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20241204 | 161900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20241204 | 161800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20241204 | 161700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 243 | 20241204 | 161600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20241204 | 161500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20241204 | 161400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20241204 | 161300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20241204 | 161200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20241204 | 161100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20241204 | 161000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20241204 | 160900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20241204 | 160800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20241204 | 160700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20241204 | 160600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20241204 | 160500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20241204 | 160400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20241204 | 160300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20241204 | 160200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20241204 | 160100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20241204 | 160000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20241204 | 155900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20241204 | 155800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20241204 | 155700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20241204 | 155600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20241204 | 155500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20241204 | 155400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20241204 | 155300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20241204 | 155200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20241204 | 155100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20241204 | 155000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20241204 | 154900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20241204 | 154800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20241204 | 154700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 273 | 20241204 | 154600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20241204 | 154500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20241204 | 154400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20241204 | 154300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20241204 | 154200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20241204 | 154100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20241204 | 154000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20241204 | 153900 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20241204 | 153800 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20241204 | 153700 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20241204 | 153600 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20241204 | 153500 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20241204 | 153400 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20241204 | 153300 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20241204 | 153200 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20241204 | 153100 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20241204 | 153000 | 16439986250 | 45600 | 45600 | 45600 | 45600 | 3391 |
| 290 | 20241204 | 152900 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20241204 | 152800 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20241204 | 152700 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20241204 | 152600 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 294 | 20241204 | 152500 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 295 | 20241204 | 152400 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 296 | 20241204 | 152300 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 297 | 20241204 | 152200 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 298 | 20241204 | 152100 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 299 | 20241204 | 152000 | 16285356650 | 45600 | 45600 | 45600 | 45600 | 0 |
| 300 | 20241204 | 151900 | 16285356650 | 45600 | 45500 | 45700 | 45500 | 2840 |
| 301 | 20241204 | 151800 | 16155864250 | 45500 | 45550 | 45550 | 45500 | 911 |
| 302 | 20241204 | 151700 | 16114382300 | 45450 | 45500 | 45550 | 45450 | 542 |
| 303 | 20241204 | 151600 | 16089713200 | 45450 | 45500 | 45500 | 45400 | 895 |
| 304 | 20241204 | 151500 | 16049025800 | 45500 | 45500 | 45550 | 45450 | 1801 |
| 305 | 20241204 | 151400 | 15967085350 | 45500 | 45550 | 45550 | 45450 | 1318 |
| 306 | 20241204 | 151300 | 15907112250 | 45550 | 45600 | 45600 | 45500 | 462 |
| 307 | 20241204 | 151200 | 15886069300 | 45550 | 45550 | 45550 | 45500 | 759 |
| 308 | 20241204 | 151100 | 15851519250 | 45550 | 45600 | 45600 | 45500 | 760 |
| 309 | 20241204 | 151000 | 15816900000 | 45550 | 45550 | 45600 | 45550 | 460 |
| 310 | 20241204 | 150900 | 15795937800 | 45600 | 45600 | 45650 | 45500 | 963 |
| 311 | 20241204 | 150800 | 15752052200 | 45600 | 45650 | 45650 | 45600 | 685 |
| 312 | 20241204 | 150700 | 15720796150 | 45550 | 45700 | 45700 | 45500 | 2052 |
| 313 | 20241204 | 150600 | 15627344650 | 45700 | 45750 | 45750 | 45550 | 3489 |
| 314 | 20241204 | 150500 | 15467907050 | 45750 | 45700 | 45750 | 45650 | 2018 |
| 315 | 20241204 | 150400 | 15375668400 | 45650 | 45650 | 45700 | 45650 | 504 |
| 316 | 20241204 | 150300 | 15352642350 | 45650 | 45650 | 45700 | 45650 | 1877 |
| 317 | 20241204 | 150200 | 15266948000 | 45650 | 45650 | 45650 | 45600 | 319 |
| 318 | 20241204 | 150100 | 15252386650 | 45600 | 45600 | 45650 | 45600 | 353 |
| 319 | 20241204 | 150000 | 15236282800 | 45600 | 45650 | 45650 | 45600 | 435 |
| 320 | 20241204 | 145900 | 15216429400 | 45650 | 45650 | 45650 | 45600 | 1062 |
| 321 | 20241204 | 145800 | 15167966400 | 45650 | 45550 | 45650 | 45550 | 1141 |
| 322 | 20241204 | 145700 | 15115937150 | 45550 | 45550 | 45600 | 45550 | 309 |
| 323 | 20241204 | 145600 | 15101850000 | 45550 | 45500 | 45550 | 45450 | 882 |
| 324 | 20241204 | 145500 | 15061709050 | 45450 | 45500 | 45550 | 45450 | 622 |
| 325 | 20241204 | 145400 | 15033413600 | 45500 | 45550 | 45550 | 45500 | 552 |
| 326 | 20241204 | 145300 | 15008289400 | 45550 | 45600 | 45600 | 45500 | 679 |
| 327 | 20241204 | 145200 | 14977362500 | 45600 | 45550 | 45600 | 45500 | 301 |
| 328 | 20241204 | 145100 | 14963645000 | 45500 | 45500 | 45550 | 45450 | 981 |
| 329 | 20241204 | 145000 | 14919001500 | 45550 | 45600 | 45600 | 45550 | 1161 |
| 330 | 20241204 | 144900 | 14866095950 | 45600 | 45650 | 45700 | 45600 | 1626 |
| 331 | 20241204 | 144800 | 14791881750 | 45700 | 45650 | 45700 | 45650 | 415 |
| 332 | 20241204 | 144700 | 14772919000 | 45650 | 45650 | 45700 | 45650 | 1705 |
| 333 | 20241204 | 144600 | 14695014300 | 45650 | 45600 | 45650 | 45600 | 796 |
| 334 | 20241204 | 144500 | 14658680200 | 45600 | 45550 | 45600 | 45550 | 603 |
| 335 | 20241204 | 144400 | 14631194100 | 45500 | 45500 | 45600 | 45500 | 1397 |
| 336 | 20241204 | 144300 | 14567528400 | 45500 | 45500 | 45550 | 45400 | 642 |
| 337 | 20241204 | 144200 | 14538315050 | 45450 | 45550 | 45550 | 45350 | 1632 |
| 338 | 20241204 | 144100 | 14464117700 | 45550 | 45550 | 45600 | 45450 | 1773 |
| 339 | 20241204 | 144000 | 14383341150 | 45650 | 45650 | 45750 | 45550 | 2492 |
| 340 | 20241204 | 143900 | 14269510700 | 45650 | 45350 | 45700 | 45350 | 5470 |
| 341 | 20241204 | 143800 | 14020671650 | 45400 | 45350 | 45400 | 45350 | 911 |
| 342 | 20241204 | 143700 | 13979318900 | 45350 | 45400 | 45450 | 45350 | 2847 |
| 343 | 20241204 | 143600 | 13850076900 | 45400 | 45300 | 45400 | 45300 | 1446 |
| 344 | 20241204 | 143500 | 13784505400 | 45350 | 45250 | 45350 | 45200 | 3461 |
| 345 | 20241204 | 143400 | 13627805500 | 45250 | 45050 | 45250 | 45000 | 6373 |
| 346 | 20241204 | 143300 | 13339894200 | 45050 | 44900 | 45050 | 44900 | 2239 |
| 347 | 20241204 | 143200 | 13239171000 | 44900 | 44850 | 44900 | 44850 | 423 |
| 348 | 20241204 | 143100 | 13220182400 | 44850 | 44850 | 44850 | 44800 | 226 |
| 349 | 20241204 | 143000 | 13210046850 | 44800 | 44800 | 44850 | 44800 | 51 |
| 350 | 20241204 | 142900 | 13207761450 | 44850 | 44850 | 44900 | 44850 | 1015 |
| 351 | 20241204 | 142800 | 13162235450 | 44850 | 44900 | 44900 | 44800 | 261 |
| 352 | 20241204 | 142700 | 13150530100 | 44850 | 44850 | 44900 | 44750 | 2142 |
| 353 | 20241204 | 142600 | 13054665950 | 44850 | 44750 | 44900 | 44750 | 158 |
| 354 | 20241204 | 142500 | 13047584100 | 44800 | 44900 | 44900 | 44750 | 466 |
| 355 | 20241204 | 142400 | 13026707050 | 44900 | 44800 | 44900 | 44800 | 108 |
| 356 | 20241204 | 142300 | 13021862450 | 44800 | 44800 | 44800 | 44750 | 82 |
| 357 | 20241204 | 142200 | 13018189050 | 44800 | 44800 | 44800 | 44750 | 77 |
| 358 | 20241204 | 142100 | 13014739800 | 44750 | 44800 | 44800 | 44750 | 78 |
| 359 | 20241204 | 142000 | 13011245850 | 44800 | 44800 | 44900 | 44750 | 735 |
| 360 | 20241204 | 141900 | 12978323600 | 44800 | 44750 | 44800 | 44750 | 21 |
| 361 | 20241204 | 141800 | 12977383250 | 44750 | 44600 | 44750 | 44600 | 184 |
| 362 | 20241204 | 141700 | 12969167400 | 44650 | 44600 | 44650 | 44550 | 321 |
| 363 | 20241204 | 141600 | 12954863400 | 44500 | 44600 | 44650 | 44500 | 1219 |
| 364 | 20241204 | 141500 | 12900553750 | 44650 | 44750 | 44750 | 44550 | 2106 |
| 365 | 20241204 | 141400 | 12806603400 | 44750 | 44750 | 44750 | 44700 | 392 |
| 366 | 20241204 | 141300 | 12789062650 | 44750 | 44800 | 44800 | 44750 | 388 |
| 367 | 20241204 | 141200 | 12771697450 | 44750 | 44800 | 44800 | 44750 | 56 |
| 368 | 20241204 | 141100 | 12769189700 | 44800 | 44900 | 44900 | 44800 | 1079 |
| 369 | 20241204 | 141000 | 12720829800 | 44900 | 44900 | 44900 | 44850 | 78 |
| 370 | 20241204 | 140900 | 12717327850 | 44850 | 44850 | 44850 | 44850 | 46 |
| 371 | 20241204 | 140800 | 12715264750 | 44850 | 44850 | 44900 | 44850 | 687 |
| 372 | 20241204 | 140700 | 12684441200 | 44850 | 44900 | 44900 | 44850 | 507 |
| 373 | 20241204 | 140600 | 12661699300 | 44850 | 44950 | 45000 | 44850 | 1049 |
| 374 | 20241204 | 140500 | 12614606450 | 45000 | 44950 | 45000 | 44950 | 156 |
| 375 | 20241204 | 140400 | 12607592500 | 44950 | 45000 | 45000 | 44950 | 236 |
| 376 | 20241204 | 140300 | 12596981300 | 45000 | 45000 | 45000 | 44950 | 266 |
| 377 | 20241204 | 140200 | 12585014200 | 45000 | 44950 | 45000 | 44950 | 175 |
| 378 | 20241204 | 140100 | 12577145900 | 44950 | 45000 | 45000 | 44950 | 172 |
| 379 | 20241204 | 140000 | 12569412550 | 45000 | 44950 | 45000 | 44950 | 117 |
| 380 | 20241204 | 135900 | 12564149050 | 44950 | 44950 | 45000 | 44950 | 200 |
| 381 | 20241204 | 135800 | 12555157100 | 45000 | 45000 | 45000 | 44950 | 77 |
| 382 | 20241204 | 135700 | 12551692350 | 45000 | 44950 | 45000 | 44950 | 176 |
| 383 | 20241204 | 135600 | 12543780350 | 44950 | 45050 | 45050 | 44900 | 521 |
| 384 | 20241204 | 135500 | 12520346550 | 45000 | 45000 | 45050 | 45000 | 126 |
| 385 | 20241204 | 135400 | 12514673950 | 45000 | 45100 | 45150 | 45000 | 133 |
| 386 | 20241204 | 135300 | 12508677700 | 45100 | 45100 | 45100 | 45050 | 140 |
| 387 | 20241204 | 135200 | 12502363900 | 45100 | 45100 | 45100 | 45050 | 75 |
| 388 | 20241204 | 135100 | 12498982500 | 45050 | 45050 | 45050 | 45000 | 137 |
| 389 | 20241204 | 135000 | 12492810900 | 44950 | 45050 | 45100 | 44950 | 395 |
| 390 | 20241204 | 134900 | 12475020650 | 45050 | 45050 | 45050 | 45000 | 78 |
| 391 | 20241204 | 134800 | 12471507200 | 44950 | 45050 | 45050 | 44950 | 203 |
| 392 | 20241204 | 134700 | 12462373800 | 45050 | 45150 | 45150 | 45050 | 202 |
| 393 | 20241204 | 134600 | 12453272700 | 45100 | 45100 | 45100 | 45100 | 57 |
| 394 | 20241204 | 134500 | 12450702000 | 45050 | 45150 | 45150 | 45050 | 502 |
| 395 | 20241204 | 134400 | 12428061850 | 45150 | 45100 | 45150 | 45100 | 94 |
| 396 | 20241204 | 134300 | 12423821450 | 45150 | 45150 | 45150 | 45100 | 147 |
| 397 | 20241204 | 134200 | 12417190750 | 45150 | 45100 | 45150 | 45050 | 222 |
| 398 | 20241204 | 134100 | 12407172700 | 45050 | 45050 | 45150 | 45000 | 246 |
| 399 | 20241204 | 134000 | 12396079100 | 45100 | 45000 | 45100 | 44900 | 1151 |
| 400 | 20241204 | 133900 | 12344375100 | 45050 | 45050 | 45100 | 44950 | 1171 |
| 401 | 20241204 | 133800 | 12291712750 | 45100 | 45100 | 45100 | 45050 | 126 |
| 402 | 20241204 | 133700 | 12286032950 | 45100 | 45100 | 45100 | 45000 | 339 |
| 403 | 20241204 | 133600 | 12270745450 | 45100 | 45050 | 45150 | 45050 | 833 |
| 404 | 20241204 | 133500 | 12233173400 | 45100 | 45100 | 45100 | 45050 | 191 |
| 405 | 20241204 | 133400 | 12224562250 | 45050 | 45050 | 45100 | 45050 | 91 |
| 406 | 20241204 | 133300 | 12220460700 | 45050 | 45050 | 45100 | 44950 | 560 |
| 407 | 20241204 | 133200 | 12195216350 | 45050 | 44950 | 45100 | 44950 | 750 |
| 408 | 20241204 | 133100 | 12161442350 | 44950 | 45000 | 45000 | 44950 | 236 |
| 409 | 20241204 | 133000 | 12150822850 | 45000 | 45000 | 45100 | 45000 | 81 |
| 410 | 20241204 | 132900 | 12147177050 | 45100 | 45050 | 45100 | 44950 | 194 |
| 411 | 20241204 | 132800 | 12138440100 | 45000 | 45050 | 45050 | 45000 | 108 |
| 412 | 20241204 | 132700 | 12133577300 | 45000 | 45050 | 45050 | 45000 | 151 |
| 413 | 20241204 | 132600 | 12126780300 | 45000 | 45100 | 45100 | 45000 | 686 |
| 414 | 20241204 | 132500 | 12095869600 | 45050 | 45100 | 45100 | 45050 | 38 |
| 415 | 20241204 | 132400 | 12094156250 | 45100 | 45100 | 45100 | 45050 | 162 |
| 416 | 20241204 | 132300 | 12086855900 | 45050 | 45050 | 45100 | 45050 | 35 |
| 417 | 20241204 | 132200 | 12085278300 | 45050 | 45050 | 45050 | 45000 | 54 |
| 418 | 20241204 | 132100 | 12082845850 | 45000 | 45000 | 45050 | 45000 | 65 |
| 419 | 20241204 | 132000 | 12079919800 | 45000 | 45050 | 45050 | 45000 | 469 |
| 420 | 20241204 | 131900 | 12058803350 | 45050 | 45100 | 45100 | 45050 | 151 |
| 421 | 20241204 | 131800 | 12051994950 | 45050 | 45050 | 45100 | 45050 | 65 |
| 422 | 20241204 | 131700 | 12049065200 | 45100 | 45100 | 45100 | 45050 | 88 |
| 423 | 20241204 | 131600 | 12045096600 | 45050 | 45100 | 45100 | 45050 | 82 |
| 424 | 20241204 | 131500 | 12041400000 | 45150 | 45150 | 45150 | 45050 | 402 |
| 425 | 20241204 | 131400 | 12023268150 | 45150 | 45100 | 45150 | 45050 | 76 |
| 426 | 20241204 | 131300 | 12019838850 | 45100 | 45100 | 45100 | 45050 | 208 |
| 427 | 20241204 | 131200 | 12010458250 | 45050 | 45150 | 45150 | 45050 | 209 |
| 428 | 20241204 | 131100 | 12001025700 | 45150 | 45150 | 45150 | 45100 | 300 |
| 429 | 20241204 | 131000 | 11987480950 | 45150 | 45150 | 45200 | 45150 | 266 |
| 430 | 20241204 | 130900 | 11975466400 | 45200 | 45100 | 45200 | 45100 | 1241 |
| 431 | 20241204 | 130800 | 11919430000 | 45150 | 45000 | 45150 | 45000 | 3359 |
| 432 | 20241204 | 130700 | 11768154450 | 45000 | 45000 | 45000 | 44950 | 105 |
| 433 | 20241204 | 130600 | 11763429550 | 45000 | 44900 | 45000 | 44850 | 2083 |
| 434 | 20241204 | 130500 | 11669831850 | 44850 | 44900 | 44900 | 44850 | 76 |
| 435 | 20241204 | 130400 | 11666419750 | 44900 | 44850 | 44900 | 44850 | 181 |
| 436 | 20241204 | 130300 | 11658293900 | 44850 | 44850 | 44900 | 44850 | 50 |
| 437 | 20241204 | 130200 | 11656050450 | 44800 | 44950 | 44950 | 44800 | 303 |
| 438 | 20241204 | 130100 | 11642463050 | 44950 | 44900 | 44950 | 44900 | 336 |
| 439 | 20241204 | 130000 | 11627373050 | 44850 | 44850 | 44900 | 44850 | 212 |
| 440 | 20241204 | 125900 | 11617864300 | 44800 | 44850 | 44850 | 44800 | 33 |
| 441 | 20241204 | 125800 | 11616384350 | 44750 | 44800 | 44850 | 44750 | 24 |
| 442 | 20241204 | 125700 | 11615309250 | 44850 | 44900 | 44900 | 44850 | 102 |
| 443 | 20241204 | 125600 | 11610732650 | 44900 | 44900 | 44900 | 44850 | 52 |
| 444 | 20241204 | 125500 | 11608398000 | 44850 | 44750 | 44900 | 44750 | 327 |
| 445 | 20241204 | 125400 | 11593717100 | 44600 | 44850 | 44850 | 44600 | 557 |
| 446 | 20241204 | 125300 | 11568805050 | 44850 | 44850 | 44900 | 44850 | 286 |
| 447 | 20241204 | 125200 | 11555977650 | 44850 | 44650 | 44850 | 44650 | 57 |
| 448 | 20241204 | 125100 | 11553432000 | 44600 | 44850 | 44850 | 44600 | 675 |
| 449 | 20241204 | 125000 | 11523265600 | 44850 | 44900 | 44900 | 44700 | 923 |
| 450 | 20241204 | 124900 | 11481952300 | 44900 | 44900 | 44900 | 44900 | 37 |
| 451 | 20241204 | 124800 | 11480291000 | 44900 | 44900 | 44950 | 44900 | 46 |
| 452 | 20241204 | 124700 | 11478223550 | 44900 | 44950 | 44950 | 44900 | 64 |
| 453 | 20241204 | 124600 | 11475349700 | 44950 | 44950 | 44950 | 44900 | 362 |
| 454 | 20241204 | 124500 | 11459078300 | 44950 | 44900 | 44950 | 44900 | 964 |
| 455 | 20241204 | 124400 | 11415779200 | 44900 | 44800 | 44900 | 44800 | 26 |
| 456 | 20241204 | 124300 | 11414612250 | 44750 | 44850 | 44900 | 44750 | 847 |
| 457 | 20241204 | 124200 | 11376622900 | 44850 | 44850 | 44850 | 44850 | 31 |
| 458 | 20241204 | 124100 | 11375232550 | 44850 | 44850 | 44850 | 44850 | 77 |
| 459 | 20241204 | 124000 | 11371779100 | 44800 | 44800 | 44800 | 44750 | 543 |
| 460 | 20241204 | 123900 | 11347452750 | 44750 | 44800 | 44800 | 44750 | 343 |
| 461 | 20241204 | 123800 | 11332101600 | 44800 | 44850 | 44850 | 44800 | 301 |
| 462 | 20241204 | 123700 | 11318614450 | 44850 | 44850 | 44850 | 44850 | 152 |
| 463 | 20241204 | 123600 | 11311797250 | 44900 | 44900 | 44900 | 44850 | 580 |
| 464 | 20241204 | 123500 | 11285782750 | 44900 | 44800 | 44900 | 44800 | 107 |
| 465 | 20241204 | 123400 | 11280983000 | 44850 | 44900 | 44900 | 44850 | 570 |
| 466 | 20241204 | 123300 | 11255416800 | 44850 | 44850 | 44850 | 44800 | 525 |
| 467 | 20241204 | 123200 | 11231875550 | 44800 | 44800 | 44800 | 44750 | 2308 |
| 468 | 20241204 | 123100 | 11128485400 | 44750 | 44750 | 44800 | 44750 | 16 |
| 469 | 20241204 | 123000 | 11127768900 | 44800 | 44800 | 44850 | 44800 | 78 |
| 470 | 20241204 | 122900 | 11124272900 | 44800 | 44800 | 44850 | 44800 | 113 |
| 471 | 20241204 | 122800 | 11119210200 | 44800 | 44800 | 44800 | 44800 | 128 |
| 472 | 20241204 | 122700 | 11113475800 | 44800 | 44800 | 44800 | 44800 | 11 |
| 473 | 20241204 | 122600 | 11112983000 | 44850 | 44800 | 44850 | 44750 | 46 |
| 474 | 20241204 | 122500 | 11110922200 | 44850 | 44800 | 44850 | 44800 | 204 |
| 475 | 20241204 | 122400 | 11101779800 | 44800 | 44750 | 44800 | 44750 | 7 |
| 476 | 20241204 | 122300 | 11101466300 | 44750 | 44850 | 44850 | 44750 | 80 |
| 477 | 20241204 | 122200 | 11097879700 | 44850 | 44850 | 44850 | 44800 | 158 |
| 478 | 20241204 | 122100 | 11090798450 | 44850 | 44800 | 44850 | 44800 | 350 |
| 479 | 20241204 | 122000 | 11075118150 | 44850 | 44800 | 44850 | 44750 | 112 |
| 480 | 20241204 | 121900 | 11070101750 | 44850 | 44850 | 44850 | 44850 | 41 |
| 481 | 20241204 | 121800 | 11068262900 | 44800 | 44800 | 44800 | 44750 | 135 |
| 482 | 20241204 | 121700 | 11062215100 | 44800 | 44800 | 44850 | 44750 | 80 |
| 483 | 20241204 | 121600 | 11058630900 | 44800 | 44800 | 44800 | 44800 | 1 |
| 484 | 20241204 | 121500 | 11058586100 | 44750 | 44700 | 44800 | 44700 | 148 |
| 485 | 20241204 | 121400 | 11051963200 | 44750 | 44650 | 44750 | 44650 | 1079 |
| 486 | 20241204 | 121300 | 11003731250 | 44650 | 44700 | 44700 | 44650 | 211 |
| 487 | 20241204 | 121200 | 10994308150 | 44700 | 44700 | 44700 | 44700 | 72 |
| 488 | 20241204 | 121100 | 10991089750 | 44700 | 44700 | 44700 | 44650 | 1731 |
| 489 | 20241204 | 121000 | 10913715050 | 44550 | 44550 | 44700 | 44550 | 137 |
| 490 | 20241204 | 120900 | 10907607950 | 44500 | 44700 | 44700 | 44500 | 2610 |
| 491 | 20241204 | 120800 | 10791267150 | 44650 | 44850 | 44850 | 44650 | 2616 |
| 492 | 20241204 | 120700 | 10674280950 | 44800 | 44800 | 44850 | 44750 | 1309 |
| 493 | 20241204 | 120600 | 10615636350 | 44750 | 44800 | 44800 | 44750 | 26 |
| 494 | 20241204 | 120500 | 10614471850 | 44750 | 44750 | 44800 | 44700 | 183 |
| 495 | 20241204 | 120400 | 10606288700 | 44750 | 44850 | 44900 | 44750 | 1044 |
| 496 | 20241204 | 120300 | 10559537500 | 44850 | 44850 | 44900 | 44850 | 108 |
| 497 | 20241204 | 120200 | 10554693450 | 44850 | 44850 | 44900 | 44850 | 229 |
| 498 | 20241204 | 120100 | 10544419850 | 44900 | 44900 | 44900 | 44900 | 312 |
| 499 | 20241204 | 120000 | 10530411050 | 44900 | 44850 | 44900 | 44850 | 594 |
| 500 | 20241204 | 115900 | 10503767400 | 44900 | 44850 | 44900 | 44800 | 469 |
| 501 | 20241204 | 115800 | 10482731650 | 44800 | 44800 | 44800 | 44750 | 242 |
| 502 | 20241204 | 115700 | 10471895050 | 44800 | 44750 | 44800 | 44750 | 128 |
| 503 | 20241204 | 115600 | 10466163850 | 44750 | 44800 | 44800 | 44750 | 153 |
| 504 | 20241204 | 115500 | 10459315850 | 44800 | 44800 | 44800 | 44750 | 38 |
| 505 | 20241204 | 115400 | 10457614050 | 44800 | 44850 | 44850 | 44800 | 230 |
| 506 | 20241204 | 115300 | 10447304550 | 44750 | 44750 | 44750 | 44750 | 11 |
| 507 | 20241204 | 115200 | 10446812300 | 44750 | 44900 | 44950 | 44750 | 819 |
| 508 | 20241204 | 115100 | 10410088950 | 44900 | 44950 | 44950 | 44850 | 572 |
| 509 | 20241204 | 115000 | 10384404800 | 44950 | 44950 | 44950 | 44900 | 214 |
| 510 | 20241204 | 114900 | 10374793550 | 44900 | 44950 | 44950 | 44900 | 307 |
| 511 | 20241204 | 114800 | 10361006850 | 44950 | 44850 | 44950 | 44850 | 392 |
| 512 | 20241204 | 114700 | 10343404800 | 44850 | 44700 | 44850 | 44700 | 1313 |
| 513 | 20241204 | 114600 | 10284594250 | 44750 | 44750 | 44750 | 44700 | 212 |
| 514 | 20241204 | 114500 | 10275111900 | 44750 | 44750 | 44800 | 44650 | 3579 |
| 515 | 20241204 | 114400 | 10115128800 | 44750 | 44800 | 44800 | 44750 | 182 |
| 516 | 20241204 | 114300 | 10106980400 | 44800 | 44800 | 44800 | 44750 | 127 |
| 517 | 20241204 | 114200 | 10101290850 | 44800 | 44800 | 44800 | 44750 | 313 |
| 518 | 20241204 | 114100 | 10087279050 | 44750 | 44800 | 44800 | 44750 | 276 |
| 519 | 20241204 | 114000 | 10074920400 | 44800 | 44800 | 44800 | 44750 | 185 |
| 520 | 20241204 | 113900 | 10066636950 | 44800 | 44850 | 44850 | 44750 | 289 |
| 521 | 20241204 | 113800 | 10053692550 | 44850 | 44800 | 44850 | 44750 | 234 |
| 522 | 20241204 | 113700 | 10043215050 | 44800 | 44800 | 44800 | 44750 | 280 |
| 523 | 20241204 | 113600 | 10030673850 | 44750 | 44750 | 44800 | 44750 | 257 |
| 524 | 20241204 | 113500 | 10019169500 | 44750 | 44800 | 44800 | 44750 | 341 |
| 525 | 20241204 | 113400 | 10003905750 | 44800 | 44750 | 44850 | 44750 | 221 |
| 526 | 20241204 | 113300 | 9994008750 | 44800 | 44850 | 44850 | 44750 | 447 |
| 527 | 20241204 | 113200 | 9973984500 | 44850 | 44750 | 44850 | 44700 | 571 |
| 528 | 20241204 | 113100 | 9948440850 | 44800 | 44900 | 44950 | 44800 | 1257 |
| 529 | 20241204 | 113000 | 9892055300 | 44900 | 44900 | 44950 | 44850 | 86 |
| 530 | 20241204 | 112900 | 9888195450 | 44900 | 44950 | 44950 | 44850 | 1028 |
| 531 | 20241204 | 112800 | 9842041550 | 44950 | 44950 | 44950 | 44900 | 356 |
| 532 | 20241204 | 112700 | 9826054700 | 44950 | 44950 | 45000 | 44950 | 539 |
| 533 | 20241204 | 112600 | 9801824700 | 45000 | 44950 | 45000 | 44900 | 438 |
| 534 | 20241204 | 112500 | 9782138650 | 44950 | 44950 | 44950 | 44900 | 279 |
| 535 | 20241204 | 112400 | 9769604450 | 44900 | 44950 | 44950 | 44900 | 193 |
| 536 | 20241204 | 112300 | 9760929800 | 44950 | 44950 | 44950 | 44900 | 233 |
| 537 | 20241204 | 112200 | 9750463500 | 45000 | 44950 | 45000 | 44900 | 145 |
| 538 | 20241204 | 112100 | 9743940450 | 44950 | 44950 | 45000 | 44900 | 204 |
| 539 | 20241204 | 112000 | 9734766700 | 45000 | 44950 | 45000 | 44900 | 907 |
| 540 | 20241204 | 111900 | 9694006750 | 44950 | 44950 | 45000 | 44950 | 215 |
| 541 | 20241204 | 111800 | 9684335550 | 44950 | 44950 | 45000 | 44950 | 323 |
| 542 | 20241204 | 111700 | 9669810300 | 44950 | 45000 | 45000 | 44950 | 304 |
| 543 | 20241204 | 111600 | 9656138550 | 44950 | 44900 | 44950 | 44900 | 458 |
| 544 | 20241204 | 111500 | 9635560600 | 44850 | 44950 | 44950 | 44850 | 536 |
| 545 | 20241204 | 111400 | 9611486500 | 44950 | 44850 | 44950 | 44850 | 497 |
| 546 | 20241204 | 111300 | 9589163900 | 44900 | 44950 | 44950 | 44900 | 256 |
| 547 | 20241204 | 111200 | 9577668000 | 44950 | 44800 | 44950 | 44800 | 246 |
| 548 | 20241204 | 111100 | 9566626800 | 44850 | 44900 | 44900 | 44850 | 205 |
| 549 | 20241204 | 111000 | 9557430200 | 44850 | 45000 | 45000 | 44850 | 178 |
| 550 | 20241204 | 110900 | 9549437300 | 44950 | 45000 | 45000 | 44900 | 171 |
| 551 | 20241204 | 110800 | 9541753150 | 45000 | 45050 | 45050 | 44950 | 236 |
| 552 | 20241204 | 110700 | 9531130800 | 45000 | 45000 | 45000 | 44950 | 449 |
| 553 | 20241204 | 110600 | 9510932850 | 45000 | 45050 | 45050 | 44950 | 107 |
| 554 | 20241204 | 110500 | 9506120500 | 45050 | 44850 | 45050 | 44850 | 599 |
| 555 | 20241204 | 110400 | 9479196950 | 44900 | 44800 | 44900 | 44750 | 1468 |
| 556 | 20241204 | 110300 | 9413469400 | 44800 | 44950 | 44950 | 44800 | 765 |
| 557 | 20241204 | 110200 | 9379137400 | 44900 | 44950 | 45000 | 44900 | 244 |
| 558 | 20241204 | 110100 | 9368174300 | 45000 | 45050 | 45050 | 45000 | 322 |
| 559 | 20241204 | 110000 | 9353680800 | 45050 | 45050 | 45050 | 45000 | 191 |
| 560 | 20241204 | 105900 | 9345082200 | 45000 | 45050 | 45050 | 45000 | 260 |
| 561 | 20241204 | 105800 | 9333378750 | 45050 | 45000 | 45050 | 45000 | 287 |
| 562 | 20241204 | 105700 | 9320463400 | 45000 | 45000 | 45000 | 44950 | 81 |
| 563 | 20241204 | 105600 | 9316819000 | 45000 | 45000 | 45050 | 44950 | 725 |
| 564 | 20241204 | 105500 | 9284193750 | 45000 | 45000 | 45000 | 44950 | 255 |
| 565 | 20241204 | 105400 | 9272729100 | 45000 | 45000 | 45050 | 44950 | 1537 |
| 566 | 20241204 | 105300 | 9203553500 | 45000 | 45000 | 45000 | 44950 | 392 |
| 567 | 20241204 | 105200 | 9185930250 | 45000 | 45000 | 45000 | 45000 | 96 |
| 568 | 20241204 | 105100 | 9181610250 | 45000 | 45050 | 45050 | 45000 | 244 |
| 569 | 20241204 | 105000 | 9170628150 | 45000 | 45000 | 45000 | 44950 | 1150 |
| 570 | 20241204 | 104900 | 9118885350 | 45000 | 45000 | 45050 | 45000 | 555 |
| 571 | 20241204 | 104800 | 9093909400 | 45050 | 45200 | 45200 | 45050 | 250 |
| 572 | 20241204 | 104700 | 9082636550 | 45200 | 45200 | 45200 | 45100 | 1149 |
| 573 | 20241204 | 104600 | 9030778250 | 45150 | 45150 | 45200 | 45100 | 234 |
| 574 | 20241204 | 104500 | 9020212250 | 45150 | 45150 | 45200 | 45150 | 461 |
| 575 | 20241204 | 104400 | 8999395050 | 45150 | 45150 | 45200 | 45150 | 978 |
| 576 | 20241204 | 104300 | 8955233500 | 45150 | 45200 | 45200 | 45100 | 178 |
| 577 | 20241204 | 104200 | 8947195250 | 45200 | 45100 | 45200 | 45100 | 638 |
| 578 | 20241204 | 104100 | 8918389250 | 45150 | 45200 | 45200 | 45150 | 1228 |
| 579 | 20241204 | 104000 | 8862908900 | 45200 | 45100 | 45200 | 45100 | 665 |
| 580 | 20241204 | 103900 | 8832890650 | 45150 | 45100 | 45150 | 45100 | 61 |
| 581 | 20241204 | 103800 | 8830137850 | 45100 | 45150 | 45150 | 45050 | 1167 |
| 582 | 20241204 | 103700 | 8777507700 | 45100 | 45200 | 45200 | 45100 | 1121 |
| 583 | 20241204 | 103600 | 8726855600 | 45200 | 45200 | 45200 | 45150 | 456 |
| 584 | 20241204 | 103500 | 8706266250 | 45200 | 45200 | 45200 | 45150 | 2547 |
| 585 | 20241204 | 103400 | 8591221400 | 45150 | 45200 | 45200 | 45150 | 517 |
| 586 | 20241204 | 103300 | 8567861050 | 45200 | 45150 | 45200 | 45150 | 186 |
| 587 | 20241204 | 103200 | 8559458800 | 45200 | 45150 | 45200 | 45150 | 512 |
| 588 | 20241204 | 103100 | 8536336500 | 45150 | 45200 | 45200 | 45150 | 4691 |
| 589 | 20241204 | 103000 | 8324411500 | 45150 | 45150 | 45150 | 45100 | 579 |
| 590 | 20241204 | 102900 | 8298277850 | 45150 | 45150 | 45200 | 45100 | 2011 |
| 591 | 20241204 | 102800 | 8207503200 | 45150 | 45100 | 45150 | 45100 | 755 |
| 592 | 20241204 | 102700 | 8173442000 | 45100 | 44900 | 45150 | 44850 | 3983 |
| 593 | 20241204 | 102600 | 7994074200 | 44900 | 44800 | 44900 | 44800 | 266 |
| 594 | 20241204 | 102500 | 7982141950 | 44800 | 44900 | 44950 | 44800 | 207 |
| 595 | 20241204 | 102400 | 7972859600 | 44950 | 44800 | 44950 | 44800 | 475 |
| 596 | 20241204 | 102300 | 7951562550 | 44800 | 44800 | 45000 | 44750 | 1253 |
| 597 | 20241204 | 102200 | 7895354950 | 44750 | 44850 | 44850 | 44750 | 650 |
| 598 | 20241204 | 102100 | 7866239850 | 44700 | 44750 | 44850 | 44650 | 628 |
| 599 | 20241204 | 102000 | 7838148800 | 44900 | 44800 | 44900 | 44700 | 723 |
| 600 | 20241204 | 101900 | 7805787250 | 44850 | 44750 | 44850 | 44750 | 647 |
| 601 | 20241204 | 101800 | 7776801200 | 44750 | 44700 | 44800 | 44650 | 371 |
| 602 | 20241204 | 101700 | 7760201950 | 44700 | 44700 | 44700 | 44650 | 268 |
| 603 | 20241204 | 101600 | 7748230100 | 44700 | 44700 | 44750 | 44700 | 459 |
| 604 | 20241204 | 101500 | 7727702550 | 44700 | 44550 | 44700 | 44500 | 747 |
| 605 | 20241204 | 101400 | 7694419700 | 44550 | 44750 | 44800 | 44550 | 1111 |
| 606 | 20241204 | 101300 | 7644784900 | 44800 | 44800 | 44800 | 44750 | 263 |
| 607 | 20241204 | 101200 | 7633006550 | 44800 | 45000 | 45000 | 44800 | 398 |
| 608 | 20241204 | 101100 | 7615146350 | 44950 | 44950 | 45000 | 44950 | 8 |
| 609 | 20241204 | 101000 | 7614786650 | 44950 | 44950 | 44950 | 44800 | 216 |
| 610 | 20241204 | 100900 | 7605085400 | 44950 | 44800 | 44950 | 44800 | 366 |
| 611 | 20241204 | 100800 | 7588652500 | 44800 | 44800 | 44850 | 44750 | 1034 |
| 612 | 20241204 | 100700 | 7542356750 | 44850 | 44800 | 44850 | 44800 | 166 |
| 613 | 20241204 | 100600 | 7534917100 | 44800 | 44850 | 45000 | 44800 | 926 |
| 614 | 20241204 | 100500 | 7493373900 | 44750 | 45000 | 45000 | 44750 | 506 |
| 615 | 20241204 | 100400 | 7470693300 | 45050 | 45050 | 45100 | 44950 | 1134 |
| 616 | 20241204 | 100300 | 7419645450 | 45050 | 45200 | 45200 | 45050 | 2059 |
| 617 | 20241204 | 100200 | 7326738800 | 45200 | 45000 | 45200 | 45000 | 3134 |
| 618 | 20241204 | 100100 | 7185472650 | 45000 | 44750 | 45000 | 44750 | 837 |
| 619 | 20241204 | 100000 | 7147912400 | 44750 | 44800 | 44800 | 44700 | 1528 |
| 620 | 20241204 | 095900 | 7079512650 | 44800 | 44850 | 44850 | 44800 | 751 |
| 621 | 20241204 | 095800 | 7045841400 | 44850 | 45000 | 45050 | 44800 | 1223 |
| 622 | 20241204 | 095700 | 6990878000 | 45050 | 45150 | 45150 | 45050 | 1029 |
| 623 | 20241204 | 095600 | 6944463600 | 45150 | 45150 | 45200 | 45100 | 1401 |
| 624 | 20241204 | 095500 | 6881227900 | 45100 | 45000 | 45150 | 45000 | 3806 |
| 625 | 20241204 | 095400 | 6709623300 | 45050 | 45000 | 45050 | 44900 | 614 |
| 626 | 20241204 | 095300 | 6681995000 | 45000 | 45100 | 45100 | 45000 | 823 |
| 627 | 20241204 | 095200 | 6644916250 | 45150 | 44900 | 45150 | 44800 | 5658 |
| 628 | 20241204 | 095100 | 6390547350 | 44900 | 44750 | 44900 | 44750 | 970 |
| 629 | 20241204 | 095000 | 6347093950 | 44750 | 44750 | 44800 | 44700 | 368 |
| 630 | 20241204 | 094900 | 6330624750 | 44750 | 44800 | 44800 | 44750 | 316 |
| 631 | 20241204 | 094800 | 6316473500 | 44800 | 44800 | 44800 | 44750 | 855 |
| 632 | 20241204 | 094700 | 6278175300 | 44800 | 44800 | 44800 | 44750 | 315 |
| 633 | 20241204 | 094600 | 6264068950 | 44800 | 44600 | 44800 | 44600 | 2095 |
| 634 | 20241204 | 094500 | 6170528850 | 44700 | 44400 | 44750 | 44100 | 4899 |
| 635 | 20241204 | 094400 | 5952777600 | 44450 | 44550 | 44550 | 44350 | 190 |
| 636 | 20241204 | 094300 | 5944332500 | 44550 | 44450 | 44600 | 44300 | 2053 |
| 637 | 20241204 | 094200 | 5852974650 | 44450 | 44300 | 44450 | 44150 | 2493 |
| 638 | 20241204 | 094100 | 5742650150 | 44300 | 44450 | 44450 | 44300 | 1090 |
| 639 | 20241204 | 094000 | 5694278100 | 44450 | 44250 | 44550 | 44200 | 3199 |
| 640 | 20241204 | 093900 | 5552338900 | 44250 | 44600 | 44600 | 44200 | 2302 |
| 641 | 20241204 | 093800 | 5450221100 | 44600 | 44650 | 44700 | 44450 | 3227 |
| 642 | 20241204 | 093700 | 5306463200 | 44650 | 44750 | 44750 | 44550 | 1052 |
| 643 | 20241204 | 093600 | 5259556800 | 44750 | 44900 | 44900 | 44600 | 2541 |
| 644 | 20241204 | 093500 | 5145782350 | 44900 | 45000 | 45000 | 44900 | 692 |
| 645 | 20241204 | 093400 | 5114692400 | 44950 | 44900 | 45050 | 44900 | 2600 |
| 646 | 20241204 | 093300 | 4997772100 | 44900 | 44900 | 44900 | 44700 | 2791 |
| 647 | 20241204 | 093200 | 4872785550 | 44950 | 44900 | 44950 | 44850 | 266 |
| 648 | 20241204 | 093100 | 4860833250 | 44850 | 44800 | 44950 | 44800 | 1759 |
| 649 | 20241204 | 093000 | 4781880750 | 44800 | 44800 | 44850 | 44750 | 431 |
| 650 | 20241204 | 092900 | 4762573150 | 44850 | 44950 | 44950 | 44800 | 663 |
| 651 | 20241204 | 092800 | 4732812700 | 44950 | 45100 | 45100 | 44900 | 1001 |
| 652 | 20241204 | 092700 | 4687782000 | 45100 | 44900 | 45100 | 44850 | 4338 |
| 653 | 20241204 | 092600 | 4492545050 | 44850 | 44850 | 44900 | 44850 | 228 |
| 654 | 20241204 | 092500 | 4482317150 | 44850 | 44750 | 44850 | 44750 | 768 |
| 655 | 20241204 | 092400 | 4447900100 | 44750 | 44750 | 44750 | 44700 | 1097 |
| 656 | 20241204 | 092300 | 4398849900 | 44750 | 44750 | 44800 | 44700 | 2795 |
| 657 | 20241204 | 092200 | 4273773700 | 44700 | 44800 | 44800 | 44700 | 411 |
| 658 | 20241204 | 092100 | 4255380600 | 44800 | 44800 | 44850 | 44550 | 747 |
| 659 | 20241204 | 092000 | 4221972750 | 44850 | 44900 | 45000 | 44800 | 2477 |
| 660 | 20241204 | 091900 | 4110791500 | 44900 | 44900 | 44950 | 44800 | 2263 |
| 661 | 20241204 | 091800 | 4009171750 | 44850 | 44600 | 45000 | 44600 | 2320 |
| 662 | 20241204 | 091700 | 3905038600 | 44500 | 44450 | 44700 | 44400 | 689 |
| 663 | 20241204 | 091600 | 3874387250 | 44450 | 44500 | 44700 | 44400 | 1277 |
| 664 | 20241204 | 091500 | 3817579250 | 44500 | 44950 | 44950 | 44450 | 4063 |
| 665 | 20241204 | 091400 | 3635981400 | 44950 | 45200 | 45350 | 44700 | 3324 |
| 666 | 20241204 | 091300 | 3486485200 | 45350 | 44950 | 45450 | 44900 | 5729 |
| 667 | 20241204 | 091200 | 3227412900 | 44950 | 44650 | 44950 | 44550 | 7665 |
| 668 | 20241204 | 091100 | 2884703500 | 44650 | 44600 | 44700 | 44550 | 758 |
| 669 | 20241204 | 091000 | 2850875700 | 44600 | 44550 | 44650 | 44550 | 715 |
| 670 | 20241204 | 090900 | 2818976750 | 44600 | 44450 | 44600 | 44350 | 5236 |
| 671 | 20241204 | 090800 | 2585919000 | 44450 | 44250 | 44500 | 44150 | 2930 |
| 672 | 20241204 | 090700 | 2455913650 | 44250 | 44200 | 44300 | 44000 | 1083 |
| 673 | 20241204 | 090600 | 2408037650 | 44150 | 43800 | 44150 | 43800 | 5285 |
| 674 | 20241204 | 090500 | 2176050700 | 43800 | 43850 | 43900 | 43700 | 3848 |
| 675 | 20241204 | 090400 | 2007524950 | 43900 | 43900 | 43950 | 43750 | 2968 |
| 676 | 20241204 | 090300 | 1877475250 | 43900 | 44100 | 44200 | 43850 | 4319 |
| 677 | 20241204 | 090200 | 1687220550 | 44100 | 43900 | 44100 | 43800 | 4495 |
| 678 | 20241204 | 090100 | 1489630450 | 43950 | 43650 | 44350 | 43400 | 7406 |
| 679 | 20241204 | 090000 | 1164375950 | 43600 | 43450 | 43650 | 42700 | 26939 |