35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 195000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 3 | 20241203 | 194900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20241203 | 194800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20241203 | 194700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20241203 | 194600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20241203 | 194500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20241203 | 194400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20241203 | 194300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20241203 | 194200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20241203 | 194100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20241203 | 194000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20241203 | 193900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20241203 | 193800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20241203 | 193700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20241203 | 193600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20241203 | 193500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20241203 | 193400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20241203 | 193300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20241203 | 193200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20241203 | 193100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20241203 | 193000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20241203 | 192900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20241203 | 192800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20241203 | 192700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20241203 | 192600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20241203 | 192500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20241203 | 192400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20241203 | 192300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20241203 | 192200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20241203 | 192100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20241203 | 192000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 33 | 20241203 | 191900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20241203 | 191800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20241203 | 191700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20241203 | 191600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20241203 | 191500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20241203 | 191400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20241203 | 191300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20241203 | 191200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20241203 | 191100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20241203 | 191000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20241203 | 190900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20241203 | 190800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20241203 | 190700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20241203 | 190600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20241203 | 190500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20241203 | 190400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20241203 | 190300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20241203 | 190200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20241203 | 190100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20241203 | 190000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20241203 | 185900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20241203 | 185800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20241203 | 185700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20241203 | 185600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20241203 | 185500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20241203 | 185400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20241203 | 185300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20241203 | 185200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20241203 | 185100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20241203 | 185000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 63 | 20241203 | 184900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20241203 | 184800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20241203 | 184700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20241203 | 184600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20241203 | 184500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20241203 | 184400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20241203 | 184300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20241203 | 184200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20241203 | 184100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20241203 | 184000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20241203 | 183900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20241203 | 183800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20241203 | 183700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20241203 | 183600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20241203 | 183500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20241203 | 183400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20241203 | 183300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20241203 | 183200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20241203 | 183100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20241203 | 183000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20241203 | 182900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20241203 | 182800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20241203 | 182700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20241203 | 182600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20241203 | 182500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20241203 | 182400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20241203 | 182300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20241203 | 182200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20241203 | 182100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20241203 | 182000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 93 | 20241203 | 181900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20241203 | 181800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20241203 | 181700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20241203 | 181600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20241203 | 181500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20241203 | 181400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20241203 | 181300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20241203 | 181200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20241203 | 181100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20241203 | 181000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20241203 | 180900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20241203 | 180800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20241203 | 180700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20241203 | 180600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20241203 | 180500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20241203 | 180400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20241203 | 180300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20241203 | 180200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20241203 | 180100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20241203 | 180000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20241203 | 175900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20241203 | 175800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20241203 | 175700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20241203 | 175600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20241203 | 175500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20241203 | 175400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20241203 | 175300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20241203 | 175200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20241203 | 175100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20241203 | 175000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 123 | 20241203 | 174900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20241203 | 174800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20241203 | 174700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20241203 | 174600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20241203 | 174500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20241203 | 174400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20241203 | 174300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20241203 | 174200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20241203 | 174100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20241203 | 174000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20241203 | 173900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20241203 | 173800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20241203 | 173700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20241203 | 173600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20241203 | 173500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20241203 | 173400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20241203 | 173300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20241203 | 173200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20241203 | 173100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20241203 | 173000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20241203 | 172900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20241203 | 172800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20241203 | 172700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20241203 | 172600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20241203 | 172500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20241203 | 172400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20241203 | 172300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20241203 | 172200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20241203 | 172100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20241203 | 172000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 153 | 20241203 | 171900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20241203 | 171800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20241203 | 171700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20241203 | 171600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20241203 | 171500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20241203 | 171400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20241203 | 171300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20241203 | 171200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20241203 | 171100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20241203 | 171000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20241203 | 170900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20241203 | 170800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20241203 | 170700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20241203 | 170600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20241203 | 170500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20241203 | 170400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20241203 | 170300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20241203 | 170200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20241203 | 170100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20241203 | 170000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20241203 | 165900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20241203 | 165800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20241203 | 165700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20241203 | 165600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20241203 | 165500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20241203 | 165400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20241203 | 165300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20241203 | 165200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20241203 | 165100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20241203 | 165000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 183 | 20241203 | 164900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20241203 | 164800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20241203 | 164700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20241203 | 164600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20241203 | 164500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20241203 | 164400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20241203 | 164300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20241203 | 164200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20241203 | 164100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20241203 | 164000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20241203 | 163900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20241203 | 163800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20241203 | 163700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20241203 | 163600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20241203 | 163500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20241203 | 163400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20241203 | 163300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20241203 | 163200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20241203 | 163100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20241203 | 163000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20241203 | 162900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20241203 | 162800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20241203 | 162700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20241203 | 162600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20241203 | 162500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20241203 | 162400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20241203 | 162300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20241203 | 162200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20241203 | 162100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20241203 | 162000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 213 | 20241203 | 161900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20241203 | 161800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20241203 | 161700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20241203 | 161600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20241203 | 161500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20241203 | 161400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20241203 | 161300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20241203 | 161200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20241203 | 161100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20241203 | 161000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20241203 | 160900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20241203 | 160800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20241203 | 160700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20241203 | 160600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20241203 | 160500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20241203 | 160400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20241203 | 160300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20241203 | 160200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20241203 | 160100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20241203 | 160000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20241203 | 155900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20241203 | 155800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20241203 | 155700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20241203 | 155600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20241203 | 155500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20241203 | 155400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20241203 | 155300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20241203 | 155200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20241203 | 155100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20241203 | 155000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 243 | 20241203 | 154900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20241203 | 154800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 245 | 20241203 | 154700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 246 | 20241203 | 154600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 247 | 20241203 | 154500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20241203 | 154400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20241203 | 154300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20241203 | 154200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20241203 | 154100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20241203 | 154000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20241203 | 153900 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20241203 | 153800 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20241203 | 153700 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20241203 | 153600 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20241203 | 153500 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 258 | 20241203 | 153400 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 259 | 20241203 | 153300 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 260 | 20241203 | 153200 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 261 | 20241203 | 153100 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 262 | 20241203 | 153000 | 11933928800 | 49100 | 49100 | 49100 | 49100 | 4680 |
| 263 | 20241203 | 152900 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 264 | 20241203 | 152800 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 265 | 20241203 | 152700 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 266 | 20241203 | 152600 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 267 | 20241203 | 152500 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 268 | 20241203 | 152400 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 269 | 20241203 | 152300 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 270 | 20241203 | 152200 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 271 | 20241203 | 152100 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 272 | 20241203 | 152000 | 11704140800 | 48800 | 48800 | 48800 | 48800 | 0 |
| 273 | 20241203 | 151900 | 11704140800 | 48800 | 48850 | 48900 | 48800 | 75 |
| 274 | 20241203 | 151800 | 11700476150 | 48900 | 48900 | 48950 | 48800 | 111 |
| 275 | 20241203 | 151700 | 11695050500 | 48950 | 48850 | 48950 | 48800 | 634 |
| 276 | 20241203 | 151600 | 11664070950 | 48850 | 48950 | 48950 | 48800 | 346 |
| 277 | 20241203 | 151500 | 11647161500 | 48900 | 49050 | 49050 | 48850 | 527 |
| 278 | 20241203 | 151400 | 11621349850 | 49050 | 48950 | 49050 | 48950 | 317 |
| 279 | 20241203 | 151300 | 11605819100 | 48950 | 49000 | 49050 | 48900 | 446 |
| 280 | 20241203 | 151200 | 11583962600 | 49000 | 48900 | 49050 | 48850 | 224 |
| 281 | 20241203 | 151100 | 11572996050 | 48900 | 49000 | 49050 | 48900 | 372 |
| 282 | 20241203 | 151000 | 11554771900 | 48950 | 49000 | 49000 | 48900 | 585 |
| 283 | 20241203 | 150900 | 11526140350 | 49000 | 49000 | 49000 | 48950 | 582 |
| 284 | 20241203 | 150800 | 11497625750 | 49000 | 49000 | 49050 | 48950 | 318 |
| 285 | 20241203 | 150700 | 11482033700 | 49050 | 49000 | 49050 | 48950 | 738 |
| 286 | 20241203 | 150600 | 11445874900 | 48950 | 49100 | 49200 | 48950 | 459 |
| 287 | 20241203 | 150500 | 11423350050 | 49050 | 49100 | 49200 | 49050 | 462 |
| 288 | 20241203 | 150400 | 11400653500 | 49100 | 49050 | 49150 | 49000 | 412 |
| 289 | 20241203 | 150300 | 11380439650 | 49050 | 49050 | 49050 | 49000 | 180 |
| 290 | 20241203 | 150200 | 11371613800 | 49050 | 49050 | 49150 | 49000 | 508 |
| 291 | 20241203 | 150100 | 11346666700 | 49050 | 49050 | 49150 | 49050 | 285 |
| 292 | 20241203 | 150000 | 11332674700 | 49100 | 49150 | 49150 | 49100 | 448 |
| 293 | 20241203 | 145900 | 11310672900 | 49150 | 49100 | 49150 | 49050 | 650 |
| 294 | 20241203 | 145800 | 11278761950 | 49050 | 49100 | 49100 | 49000 | 403 |
| 295 | 20241203 | 145700 | 11258988050 | 49050 | 49100 | 49100 | 49000 | 557 |
| 296 | 20241203 | 145600 | 11231651300 | 49100 | 49050 | 49100 | 49050 | 397 |
| 297 | 20241203 | 145500 | 11212167100 | 49050 | 49050 | 49100 | 49000 | 447 |
| 298 | 20241203 | 145400 | 11190240400 | 49000 | 49050 | 49100 | 48950 | 240 |
| 299 | 20241203 | 145300 | 11178471850 | 49050 | 49050 | 49100 | 49000 | 492 |
| 300 | 20241203 | 145200 | 11154333550 | 49050 | 49050 | 49100 | 49000 | 344 |
| 301 | 20241203 | 145100 | 11137462750 | 49050 | 49000 | 49050 | 49000 | 338 |
| 302 | 20241203 | 145000 | 11120891050 | 49050 | 49050 | 49100 | 49000 | 645 |
| 303 | 20241203 | 144900 | 11089251500 | 49000 | 49100 | 49100 | 49000 | 328 |
| 304 | 20241203 | 144800 | 11073153750 | 49050 | 49000 | 49100 | 48950 | 652 |
| 305 | 20241203 | 144700 | 11041173400 | 49000 | 49050 | 49100 | 49000 | 1304 |
| 306 | 20241203 | 144600 | 10977195450 | 49100 | 49100 | 49150 | 49050 | 340 |
| 307 | 20241203 | 144500 | 10960500450 | 49150 | 49150 | 49200 | 49000 | 680 |
| 308 | 20241203 | 144400 | 10927076400 | 49200 | 49100 | 49200 | 49050 | 405 |
| 309 | 20241203 | 144300 | 10907192000 | 49050 | 49050 | 49100 | 49000 | 273 |
| 310 | 20241203 | 144200 | 10893800000 | 49000 | 49000 | 49100 | 49000 | 434 |
| 311 | 20241203 | 144100 | 10872504300 | 49000 | 49150 | 49200 | 49000 | 633 |
| 312 | 20241203 | 144000 | 10841407900 | 49150 | 49200 | 49250 | 49050 | 404 |
| 313 | 20241203 | 143900 | 10821554200 | 49200 | 49200 | 49200 | 49100 | 399 |
| 314 | 20241203 | 143800 | 10801942450 | 49150 | 49100 | 49200 | 49100 | 350 |
| 315 | 20241203 | 143700 | 10784738600 | 49150 | 49100 | 49250 | 49050 | 458 |
| 316 | 20241203 | 143600 | 10762224950 | 49100 | 49200 | 49250 | 49100 | 521 |
| 317 | 20241203 | 143500 | 10736604800 | 49200 | 49200 | 49250 | 49100 | 355 |
| 318 | 20241203 | 143400 | 10719147750 | 49250 | 49150 | 49250 | 49150 | 880 |
| 319 | 20241203 | 143300 | 10675857200 | 49150 | 49150 | 49250 | 49050 | 364 |
| 320 | 20241203 | 143200 | 10657961050 | 49150 | 49250 | 49300 | 49100 | 375 |
| 321 | 20241203 | 143100 | 10639501600 | 49200 | 49250 | 49250 | 49150 | 293 |
| 322 | 20241203 | 143000 | 10625079400 | 49200 | 49250 | 49300 | 49150 | 419 |
| 323 | 20241203 | 142900 | 10604468300 | 49150 | 49250 | 49300 | 49100 | 408 |
| 324 | 20241203 | 142800 | 10584378300 | 49250 | 49300 | 49300 | 49150 | 678 |
| 325 | 20241203 | 142700 | 10550982200 | 49300 | 49250 | 49300 | 49200 | 358 |
| 326 | 20241203 | 142600 | 10533349400 | 49250 | 49200 | 49250 | 49200 | 313 |
| 327 | 20241203 | 142500 | 10517937900 | 49250 | 49200 | 49250 | 49200 | 400 |
| 328 | 20241203 | 142400 | 10498239500 | 49250 | 49200 | 49250 | 49150 | 293 |
| 329 | 20241203 | 142300 | 10483823450 | 49200 | 49200 | 49250 | 49100 | 617 |
| 330 | 20241203 | 142200 | 10453462300 | 49200 | 49200 | 49250 | 49150 | 120 |
| 331 | 20241203 | 142100 | 10447559400 | 49100 | 49300 | 49300 | 49100 | 706 |
| 332 | 20241203 | 142000 | 10412817550 | 49300 | 49200 | 49300 | 49200 | 628 |
| 333 | 20241203 | 141900 | 10381883850 | 49250 | 49250 | 49250 | 49200 | 193 |
| 334 | 20241203 | 141800 | 10372379850 | 49200 | 49300 | 49300 | 49200 | 800 |
| 335 | 20241203 | 141700 | 10332965850 | 49250 | 49250 | 49300 | 49250 | 490 |
| 336 | 20241203 | 141600 | 10308816000 | 49300 | 49250 | 49300 | 49250 | 423 |
| 337 | 20241203 | 141500 | 10287965000 | 49300 | 49250 | 49300 | 49250 | 214 |
| 338 | 20241203 | 141400 | 10277416700 | 49250 | 49300 | 49300 | 49250 | 433 |
| 339 | 20241203 | 141300 | 10256071100 | 49250 | 49250 | 49300 | 49250 | 357 |
| 340 | 20241203 | 141200 | 10238477800 | 49250 | 49250 | 49250 | 49200 | 625 |
| 341 | 20241203 | 141100 | 10207697500 | 49250 | 49250 | 49250 | 49200 | 418 |
| 342 | 20241203 | 141000 | 10187112250 | 49250 | 49250 | 49250 | 49200 | 310 |
| 343 | 20241203 | 140900 | 10171846050 | 49200 | 49200 | 49250 | 49200 | 265 |
| 344 | 20241203 | 140800 | 10158796500 | 49250 | 49250 | 49250 | 49200 | 472 |
| 345 | 20241203 | 140700 | 10135556300 | 49250 | 49200 | 49250 | 49200 | 373 |
| 346 | 20241203 | 140600 | 10117189700 | 49200 | 49200 | 49250 | 49200 | 422 |
| 347 | 20241203 | 140500 | 10096409500 | 49250 | 49150 | 49250 | 49150 | 456 |
| 348 | 20241203 | 140400 | 10073968750 | 49200 | 49200 | 49200 | 49150 | 220 |
| 349 | 20241203 | 140300 | 10063146100 | 49200 | 49150 | 49200 | 49150 | 306 |
| 350 | 20241203 | 140200 | 10048092100 | 49150 | 49200 | 49200 | 49150 | 774 |
| 351 | 20241203 | 140100 | 10010013100 | 49150 | 49150 | 49200 | 49150 | 494 |
| 352 | 20241203 | 140000 | 9985714250 | 49150 | 49150 | 49200 | 49150 | 262 |
| 353 | 20241203 | 135900 | 9972825100 | 49200 | 49200 | 49200 | 49150 | 408 |
| 354 | 20241203 | 135800 | 9952753250 | 49150 | 49150 | 49200 | 49150 | 313 |
| 355 | 20241203 | 135700 | 9937357500 | 49200 | 49200 | 49200 | 49150 | 303 |
| 356 | 20241203 | 135600 | 9922453300 | 49150 | 49200 | 49200 | 49150 | 447 |
| 357 | 20241203 | 135500 | 9900464350 | 49200 | 49250 | 49250 | 49150 | 599 |
| 358 | 20241203 | 135400 | 9870977600 | 49250 | 49250 | 49250 | 49250 | 222 |
| 359 | 20241203 | 135300 | 9860044100 | 49250 | 49250 | 49250 | 49200 | 302 |
| 360 | 20241203 | 135200 | 9845171500 | 49250 | 49300 | 49300 | 49200 | 503 |
| 361 | 20241203 | 135100 | 9820393550 | 49250 | 49300 | 49300 | 49250 | 160 |
| 362 | 20241203 | 135000 | 9812506750 | 49300 | 49300 | 49300 | 49250 | 348 |
| 363 | 20241203 | 134900 | 9795351000 | 49300 | 49300 | 49300 | 49250 | 193 |
| 364 | 20241203 | 134800 | 9785838500 | 49250 | 49250 | 49300 | 49200 | 295 |
| 365 | 20241203 | 134700 | 9771305500 | 49250 | 49250 | 49250 | 49200 | 260 |
| 366 | 20241203 | 134600 | 9758503250 | 49250 | 49300 | 49300 | 49250 | 298 |
| 367 | 20241203 | 134500 | 9743819600 | 49300 | 49300 | 49300 | 49250 | 379 |
| 368 | 20241203 | 134400 | 9725146100 | 49300 | 49250 | 49300 | 49200 | 276 |
| 369 | 20241203 | 134300 | 9711551250 | 49250 | 49200 | 49250 | 49200 | 149 |
| 370 | 20241203 | 134200 | 9704213400 | 49250 | 49250 | 49250 | 49200 | 549 |
| 371 | 20241203 | 134100 | 9677186350 | 49250 | 49250 | 49250 | 49200 | 391 |
| 372 | 20241203 | 134000 | 9657936350 | 49250 | 49250 | 49250 | 49200 | 419 |
| 373 | 20241203 | 133900 | 9637311000 | 49250 | 49200 | 49250 | 49150 | 361 |
| 374 | 20241203 | 133800 | 9619545150 | 49200 | 49200 | 49200 | 49150 | 185 |
| 375 | 20241203 | 133700 | 9610443200 | 49200 | 49200 | 49200 | 49150 | 283 |
| 376 | 20241203 | 133600 | 9596519900 | 49200 | 49150 | 49200 | 49150 | 245 |
| 377 | 20241203 | 133500 | 9584469300 | 49150 | 49200 | 49200 | 49150 | 420 |
| 378 | 20241203 | 133400 | 9563815500 | 49150 | 49200 | 49200 | 49150 | 230 |
| 379 | 20241203 | 133300 | 9552503550 | 49200 | 49250 | 49250 | 49150 | 447 |
| 380 | 20241203 | 133200 | 9530506800 | 49250 | 49200 | 49250 | 49150 | 404 |
| 381 | 20241203 | 133100 | 9510624850 | 49200 | 49300 | 49300 | 49200 | 532 |
| 382 | 20241203 | 133000 | 9484433600 | 49300 | 49300 | 49300 | 49200 | 410 |
| 383 | 20241203 | 132900 | 9464244800 | 49300 | 49250 | 49300 | 49250 | 480 |
| 384 | 20241203 | 132800 | 9440590900 | 49300 | 49300 | 49350 | 49200 | 641 |
| 385 | 20241203 | 132700 | 9409012600 | 49350 | 49350 | 49400 | 49300 | 1296 |
| 386 | 20241203 | 132600 | 9345044950 | 49350 | 49150 | 49350 | 49150 | 5027 |
| 387 | 20241203 | 132500 | 9097568400 | 49150 | 49150 | 49200 | 49150 | 533 |
| 388 | 20241203 | 132400 | 9071357700 | 49150 | 49200 | 49200 | 49150 | 686 |
| 389 | 20241203 | 132300 | 9037606800 | 49200 | 49100 | 49200 | 49100 | 902 |
| 390 | 20241203 | 132200 | 8993300400 | 49100 | 49150 | 49150 | 49100 | 320 |
| 391 | 20241203 | 132100 | 8977585950 | 49150 | 49200 | 49200 | 49150 | 562 |
| 392 | 20241203 | 132000 | 8949961450 | 49200 | 49150 | 49200 | 49050 | 2844 |
| 393 | 20241203 | 131900 | 8810275800 | 49150 | 49200 | 49200 | 49150 | 252 |
| 394 | 20241203 | 131800 | 8797882500 | 49200 | 49100 | 49200 | 49100 | 553 |
| 395 | 20241203 | 131700 | 8770702600 | 49100 | 49150 | 49150 | 49100 | 637 |
| 396 | 20241203 | 131600 | 8739416350 | 49150 | 49200 | 49200 | 49150 | 370 |
| 397 | 20241203 | 131500 | 8721223750 | 49200 | 49150 | 49200 | 49100 | 671 |
| 398 | 20241203 | 131400 | 8688238500 | 49150 | 49100 | 49200 | 49100 | 290 |
| 399 | 20241203 | 131300 | 8673980400 | 49150 | 49150 | 49200 | 49100 | 1019 |
| 400 | 20241203 | 131200 | 8623922050 | 49150 | 49100 | 49150 | 49050 | 723 |
| 401 | 20241203 | 131100 | 8588410000 | 49100 | 49200 | 49200 | 49100 | 354 |
| 402 | 20241203 | 131000 | 8571006800 | 49150 | 49150 | 49200 | 49150 | 308 |
| 403 | 20241203 | 130900 | 8555861200 | 49200 | 49150 | 49200 | 49050 | 1136 |
| 404 | 20241203 | 130800 | 8500069350 | 49150 | 49150 | 49200 | 49100 | 758 |
| 405 | 20241203 | 130700 | 8462813800 | 49150 | 49150 | 49150 | 49100 | 452 |
| 406 | 20241203 | 130600 | 8440610300 | 49100 | 49150 | 49150 | 49100 | 416 |
| 407 | 20241203 | 130500 | 8420169000 | 49000 | 49000 | 49150 | 49000 | 3064 |
| 408 | 20241203 | 130400 | 8269808050 | 49050 | 49050 | 49050 | 49000 | 179 |
| 409 | 20241203 | 130300 | 8261030100 | 49050 | 49050 | 49050 | 49050 | 2535 |
| 410 | 20241203 | 130200 | 8136688350 | 49050 | 49000 | 49050 | 49000 | 244 |
| 411 | 20241203 | 130100 | 8124720900 | 49000 | 49050 | 49050 | 49000 | 215 |
| 412 | 20241203 | 130000 | 8114177850 | 49050 | 48950 | 49050 | 48950 | 290 |
| 413 | 20241203 | 125900 | 8099968450 | 48950 | 49000 | 49000 | 48950 | 190 |
| 414 | 20241203 | 125800 | 8090658500 | 48950 | 48950 | 49000 | 48950 | 185 |
| 415 | 20241203 | 125700 | 8081594950 | 49000 | 49000 | 49000 | 48950 | 105 |
| 416 | 20241203 | 125600 | 8076451250 | 49000 | 49000 | 49050 | 49000 | 612 |
| 417 | 20241203 | 125500 | 8046455600 | 49000 | 49050 | 49050 | 49000 | 1806 |
| 418 | 20241203 | 125400 | 7957875000 | 49000 | 49050 | 49050 | 49000 | 42 |
| 419 | 20241203 | 125300 | 7955814950 | 49050 | 49000 | 49050 | 49000 | 290 |
| 420 | 20241203 | 125200 | 7941592400 | 48950 | 49050 | 49050 | 48950 | 462 |
| 421 | 20241203 | 125100 | 7918949300 | 49000 | 49000 | 49050 | 49000 | 240 |
| 422 | 20241203 | 125000 | 7907183500 | 49050 | 49000 | 49050 | 49000 | 834 |
| 423 | 20241203 | 124900 | 7866281550 | 49050 | 49050 | 49050 | 49000 | 220 |
| 424 | 20241203 | 124800 | 7855490800 | 49050 | 48950 | 49050 | 48950 | 7360 |
| 425 | 20241203 | 124700 | 7494959700 | 48950 | 48900 | 48950 | 48850 | 394 |
| 426 | 20241203 | 124600 | 7475688900 | 48850 | 48850 | 48900 | 48850 | 224 |
| 427 | 20241203 | 124500 | 7464739300 | 48900 | 48900 | 48900 | 48850 | 198 |
| 428 | 20241203 | 124400 | 7455057150 | 48900 | 48900 | 48900 | 48850 | 375 |
| 429 | 20241203 | 124300 | 7436725000 | 48900 | 48850 | 48900 | 48850 | 119 |
| 430 | 20241203 | 124200 | 7430908650 | 48900 | 48850 | 48900 | 48850 | 171 |
| 431 | 20241203 | 124100 | 7422547900 | 48900 | 48850 | 48900 | 48850 | 229 |
| 432 | 20241203 | 124000 | 7411352200 | 48850 | 48900 | 48900 | 48850 | 293 |
| 433 | 20241203 | 123900 | 7397024850 | 48900 | 48900 | 48900 | 48850 | 208 |
| 434 | 20241203 | 123800 | 7386853700 | 48900 | 48900 | 48900 | 48850 | 234 |
| 435 | 20241203 | 123700 | 7375412200 | 48900 | 48900 | 48900 | 48850 | 176 |
| 436 | 20241203 | 123600 | 7366805900 | 48900 | 48900 | 48900 | 48850 | 140 |
| 437 | 20241203 | 123500 | 7359960100 | 48900 | 48850 | 48900 | 48850 | 308 |
| 438 | 20241203 | 123400 | 7344903050 | 48850 | 48900 | 48900 | 48850 | 191 |
| 439 | 20241203 | 123300 | 7335565600 | 48900 | 48900 | 48900 | 48850 | 142 |
| 440 | 20241203 | 123200 | 7328621850 | 48900 | 48900 | 48900 | 48000 | 2208 |
| 441 | 20241203 | 123100 | 7221579600 | 48900 | 48850 | 48900 | 48850 | 352 |
| 442 | 20241203 | 123000 | 7204369700 | 48900 | 48850 | 48900 | 48850 | 154 |
| 443 | 20241203 | 122900 | 7196839650 | 48900 | 48900 | 48900 | 48850 | 162 |
| 444 | 20241203 | 122800 | 7188918050 | 48900 | 48900 | 48900 | 48850 | 486 |
| 445 | 20241203 | 122700 | 7165170400 | 48850 | 48900 | 48900 | 48850 | 160 |
| 446 | 20241203 | 122600 | 7157348600 | 48900 | 48900 | 48900 | 48850 | 262 |
| 447 | 20241203 | 122500 | 7144538750 | 48900 | 48900 | 48900 | 48850 | 237 |
| 448 | 20241203 | 122400 | 7132954700 | 48900 | 48900 | 48900 | 48850 | 357 |
| 449 | 20241203 | 122300 | 7115507500 | 48900 | 48900 | 48900 | 48850 | 287 |
| 450 | 20241203 | 122200 | 7101473450 | 48850 | 48900 | 48900 | 48850 | 123 |
| 451 | 20241203 | 122100 | 7095458800 | 48900 | 48900 | 48900 | 48850 | 139 |
| 452 | 20241203 | 122000 | 7088661750 | 48900 | 48850 | 48900 | 48850 | 328 |
| 453 | 20241203 | 121900 | 7072636250 | 48800 | 48850 | 48850 | 48800 | 310 |
| 454 | 20241203 | 121800 | 7057493050 | 48850 | 48850 | 48850 | 48800 | 206 |
| 455 | 20241203 | 121700 | 7047430050 | 48850 | 48800 | 48850 | 48750 | 378 |
| 456 | 20241203 | 121600 | 7028972150 | 48800 | 48750 | 48800 | 48700 | 669 |
| 457 | 20241203 | 121500 | 6996348050 | 48750 | 48750 | 48750 | 48700 | 109 |
| 458 | 20241203 | 121400 | 6991034350 | 48750 | 48750 | 48800 | 48700 | 397 |
| 459 | 20241203 | 121300 | 6971684750 | 48700 | 48800 | 48850 | 48700 | 126 |
| 460 | 20241203 | 121200 | 6965540150 | 48750 | 48750 | 48850 | 48750 | 535 |
| 461 | 20241203 | 121100 | 6939430300 | 48800 | 48800 | 48850 | 48700 | 386 |
| 462 | 20241203 | 121000 | 6920599600 | 48800 | 48850 | 48850 | 48750 | 371 |
| 463 | 20241203 | 120900 | 6902490400 | 48800 | 48800 | 48850 | 48800 | 115 |
| 464 | 20241203 | 120800 | 6896873400 | 48800 | 48800 | 48850 | 48800 | 390 |
| 465 | 20241203 | 120700 | 6877828750 | 48750 | 48750 | 48800 | 48750 | 182 |
| 466 | 20241203 | 120600 | 6868948950 | 48800 | 48800 | 48800 | 48750 | 302 |
| 467 | 20241203 | 120500 | 6854218600 | 48800 | 48800 | 48800 | 48750 | 361 |
| 468 | 20241203 | 120400 | 6836601850 | 48800 | 48700 | 48800 | 48700 | 456 |
| 469 | 20241203 | 120300 | 6814370250 | 48750 | 48800 | 48800 | 48700 | 272 |
| 470 | 20241203 | 120200 | 6801110450 | 48750 | 48750 | 48800 | 48750 | 253 |
| 471 | 20241203 | 120100 | 6788768750 | 48800 | 48750 | 48800 | 48750 | 194 |
| 472 | 20241203 | 120000 | 6779304200 | 48750 | 48750 | 48800 | 48750 | 220 |
| 473 | 20241203 | 115900 | 6768572450 | 48750 | 48750 | 48800 | 48650 | 233 |
| 474 | 20241203 | 115800 | 6757205350 | 48750 | 48700 | 48800 | 48650 | 303 |
| 475 | 20241203 | 115700 | 6742445100 | 48650 | 48750 | 48850 | 48650 | 192 |
| 476 | 20241203 | 115600 | 6733086450 | 48800 | 48800 | 48800 | 48700 | 293 |
| 477 | 20241203 | 115500 | 6718800400 | 48700 | 48700 | 48800 | 48650 | 252 |
| 478 | 20241203 | 115400 | 6706518300 | 48700 | 48800 | 48800 | 48700 | 169 |
| 479 | 20241203 | 115300 | 6698279600 | 48700 | 48700 | 48750 | 48700 | 314 |
| 480 | 20241203 | 115200 | 6682980200 | 48700 | 48750 | 48800 | 48700 | 230 |
| 481 | 20241203 | 115100 | 6671769150 | 48750 | 48800 | 48800 | 48750 | 207 |
| 482 | 20241203 | 115000 | 6661671900 | 48800 | 48750 | 48800 | 48700 | 367 |
| 483 | 20241203 | 114900 | 6643772100 | 48700 | 48750 | 48850 | 48700 | 191 |
| 484 | 20241203 | 114800 | 6634456850 | 48750 | 48850 | 48850 | 48750 | 285 |
| 485 | 20241203 | 114700 | 6620544550 | 48850 | 48900 | 48900 | 48800 | 395 |
| 486 | 20241203 | 114600 | 6601246400 | 48900 | 48900 | 48900 | 48850 | 307 |
| 487 | 20241203 | 114500 | 6586239450 | 48900 | 48950 | 48950 | 48850 | 347 |
| 488 | 20241203 | 114400 | 6569263050 | 48950 | 49000 | 49000 | 48950 | 541 |
| 489 | 20241203 | 114300 | 6542768100 | 49000 | 48950 | 49000 | 48950 | 594 |
| 490 | 20241203 | 114200 | 6513679350 | 48950 | 48950 | 48950 | 48900 | 425 |
| 491 | 20241203 | 114100 | 6492875800 | 48900 | 48950 | 48950 | 48900 | 401 |
| 492 | 20241203 | 114000 | 6473247150 | 48950 | 48900 | 48950 | 48850 | 1096 |
| 493 | 20241203 | 113900 | 6419639950 | 48850 | 48900 | 48900 | 48850 | 247 |
| 494 | 20241203 | 113800 | 6407563250 | 48900 | 48900 | 48900 | 48850 | 291 |
| 495 | 20241203 | 113700 | 6393334150 | 48900 | 48900 | 48900 | 48850 | 149 |
| 496 | 20241203 | 113600 | 6386048100 | 48900 | 48900 | 48900 | 48850 | 331 |
| 497 | 20241203 | 113500 | 6369870650 | 48900 | 48850 | 48900 | 48850 | 549 |
| 498 | 20241203 | 113400 | 6343046450 | 48850 | 48850 | 48850 | 48850 | 101 |
| 499 | 20241203 | 113300 | 6338112600 | 48850 | 48800 | 48850 | 48750 | 868 |
| 500 | 20241203 | 113200 | 6295737150 | 48800 | 48750 | 48800 | 48750 | 975 |
| 501 | 20241203 | 113100 | 6248160300 | 48800 | 48700 | 48800 | 48650 | 1652 |
| 502 | 20241203 | 113000 | 6167659450 | 48700 | 48700 | 48700 | 48650 | 601 |
| 503 | 20241203 | 112900 | 6138413250 | 48700 | 48650 | 48700 | 48600 | 211 |
| 504 | 20241203 | 112800 | 6128143650 | 48650 | 48650 | 48700 | 48650 | 554 |
| 505 | 20241203 | 112700 | 6101185850 | 48700 | 48700 | 48700 | 48650 | 143 |
| 506 | 20241203 | 112600 | 6094223150 | 48700 | 48650 | 48700 | 48600 | 436 |
| 507 | 20241203 | 112500 | 6073011050 | 48650 | 48600 | 48650 | 48600 | 117 |
| 508 | 20241203 | 112400 | 6067319550 | 48650 | 48600 | 48650 | 48600 | 203 |
| 509 | 20241203 | 112300 | 6057445600 | 48650 | 48650 | 48650 | 48600 | 221 |
| 510 | 20241203 | 112200 | 6046696600 | 48650 | 48600 | 48650 | 48600 | 195 |
| 511 | 20241203 | 112100 | 6037211100 | 48600 | 48650 | 48650 | 48550 | 355 |
| 512 | 20241203 | 112000 | 6019952950 | 48650 | 48650 | 48650 | 48600 | 286 |
| 513 | 20241203 | 111900 | 6006044800 | 48650 | 48650 | 48700 | 48650 | 241 |
| 514 | 20241203 | 111800 | 5994309500 | 48700 | 48700 | 48700 | 48650 | 148 |
| 515 | 20241203 | 111700 | 5987105850 | 48700 | 48700 | 48700 | 48650 | 285 |
| 516 | 20241203 | 111600 | 5973227850 | 48700 | 48650 | 48700 | 48650 | 269 |
| 517 | 20241203 | 111500 | 5960139250 | 48650 | 48700 | 48700 | 48600 | 272 |
| 518 | 20241203 | 111400 | 5946904100 | 48700 | 48700 | 48700 | 48650 | 302 |
| 519 | 20241203 | 111300 | 5932200000 | 48700 | 48700 | 48700 | 48650 | 218 |
| 520 | 20241203 | 111200 | 5921584850 | 48700 | 48650 | 48700 | 48600 | 443 |
| 521 | 20241203 | 111100 | 5900029350 | 48700 | 48700 | 48700 | 48650 | 437 |
| 522 | 20241203 | 111000 | 5878757350 | 48700 | 48600 | 48700 | 48600 | 811 |
| 523 | 20241203 | 110900 | 5839299700 | 48650 | 48650 | 48650 | 48600 | 257 |
| 524 | 20241203 | 110800 | 5826800700 | 48650 | 48650 | 48650 | 48600 | 273 |
| 525 | 20241203 | 110700 | 5813520300 | 48650 | 48650 | 48650 | 48600 | 63 |
| 526 | 20241203 | 110600 | 5810455400 | 48650 | 48650 | 48650 | 48600 | 327 |
| 527 | 20241203 | 110500 | 5794551150 | 48650 | 48650 | 48650 | 48600 | 439 |
| 528 | 20241203 | 110400 | 5773204800 | 48650 | 48600 | 48650 | 48600 | 116 |
| 529 | 20241203 | 110300 | 5767564050 | 48650 | 48650 | 48700 | 48650 | 1324 |
| 530 | 20241203 | 110200 | 5703145800 | 48700 | 48650 | 48700 | 48650 | 285 |
| 531 | 20241203 | 110100 | 5689268300 | 48650 | 48600 | 48700 | 48600 | 1252 |
| 532 | 20241203 | 110000 | 5628343400 | 48600 | 48700 | 48700 | 48600 | 383 |
| 533 | 20241203 | 105900 | 5609715500 | 48700 | 48650 | 48700 | 48600 | 2288 |
| 534 | 20241203 | 105800 | 5498495050 | 48650 | 48700 | 48700 | 48650 | 292 |
| 535 | 20241203 | 105700 | 5484280100 | 48650 | 48750 | 48750 | 48650 | 664 |
| 536 | 20241203 | 105600 | 5451942950 | 48750 | 48750 | 48750 | 48700 | 251 |
| 537 | 20241203 | 105500 | 5439707300 | 48700 | 48700 | 48750 | 48650 | 850 |
| 538 | 20241203 | 105400 | 5398310600 | 48700 | 48700 | 48800 | 48700 | 2850 |
| 539 | 20241203 | 105300 | 5259400750 | 48700 | 48600 | 48700 | 48600 | 2038 |
| 540 | 20241203 | 105200 | 5160275300 | 48550 | 48600 | 48600 | 48550 | 214 |
| 541 | 20241203 | 105100 | 5149878300 | 48600 | 48550 | 48650 | 48550 | 806 |
| 542 | 20241203 | 105000 | 5110711650 | 48550 | 48550 | 48550 | 48450 | 304 |
| 543 | 20241203 | 104900 | 5095963500 | 48600 | 48600 | 48700 | 48450 | 185 |
| 544 | 20241203 | 104800 | 5086984050 | 48600 | 48700 | 48750 | 48600 | 497 |
| 545 | 20241203 | 104700 | 5062791400 | 48750 | 48750 | 48800 | 48750 | 1805 |
| 546 | 20241203 | 104600 | 4974791550 | 48750 | 48650 | 48800 | 48650 | 1293 |
| 547 | 20241203 | 104500 | 4911750800 | 48650 | 48750 | 48800 | 48650 | 1813 |
| 548 | 20241203 | 104400 | 4823461950 | 48800 | 48750 | 48800 | 48700 | 350 |
| 549 | 20241203 | 104300 | 4806393400 | 48750 | 48700 | 48800 | 48650 | 1709 |
| 550 | 20241203 | 104200 | 4723120550 | 48700 | 48600 | 48700 | 48550 | 1447 |
| 551 | 20241203 | 104100 | 4652762550 | 48550 | 48600 | 48650 | 48450 | 3458 |
| 552 | 20241203 | 104000 | 4485048450 | 48650 | 48550 | 48650 | 48550 | 857 |
| 553 | 20241203 | 103900 | 4443383150 | 48600 | 48650 | 48700 | 48550 | 1072 |
| 554 | 20241203 | 103800 | 4391260900 | 48650 | 48650 | 48700 | 48600 | 1164 |
| 555 | 20241203 | 103700 | 4334624750 | 48650 | 48550 | 48650 | 48500 | 2516 |
| 556 | 20241203 | 103600 | 4212374350 | 48550 | 48500 | 48550 | 48450 | 612 |
| 557 | 20241203 | 103500 | 4182685550 | 48500 | 48550 | 48600 | 48400 | 2038 |
| 558 | 20241203 | 103400 | 4083886700 | 48550 | 48450 | 48600 | 48400 | 3589 |
| 559 | 20241203 | 103300 | 3909820200 | 48450 | 48500 | 48500 | 48400 | 912 |
| 560 | 20241203 | 103200 | 3865634250 | 48500 | 48500 | 48500 | 48450 | 1328 |
| 561 | 20241203 | 103100 | 3801250000 | 48500 | 48350 | 48500 | 48350 | 2256 |
| 562 | 20241203 | 103000 | 3691961650 | 48350 | 48400 | 48450 | 48300 | 3103 |
| 563 | 20241203 | 102900 | 3541904800 | 48400 | 48400 | 48400 | 48300 | 2334 |
| 564 | 20241203 | 102800 | 3429038300 | 48400 | 48300 | 48400 | 48250 | 1623 |
| 565 | 20241203 | 102700 | 3350554500 | 48250 | 48350 | 48400 | 48000 | 2475 |
| 566 | 20241203 | 102600 | 3231541200 | 48350 | 48400 | 48450 | 48300 | 637 |
| 567 | 20241203 | 102500 | 3200714650 | 48350 | 48350 | 48400 | 48300 | 595 |
| 568 | 20241203 | 102400 | 3171942150 | 48350 | 48400 | 48450 | 48200 | 3057 |
| 569 | 20241203 | 102300 | 3024301400 | 48450 | 48500 | 48500 | 48300 | 1075 |
| 570 | 20241203 | 102200 | 2972215450 | 48250 | 48500 | 48500 | 48250 | 1473 |
| 571 | 20241203 | 102100 | 2900839550 | 48450 | 48250 | 48600 | 48200 | 6377 |
| 572 | 20241203 | 102000 | 2592036500 | 48050 | 47800 | 48200 | 47750 | 9767 |
| 573 | 20241203 | 101900 | 2123498300 | 47800 | 47800 | 47800 | 47750 | 262 |
| 574 | 20241203 | 101800 | 2110982300 | 47800 | 47550 | 47800 | 47550 | 4526 |
| 575 | 20241203 | 101700 | 1895034300 | 47600 | 47600 | 47600 | 47550 | 79 |
| 576 | 20241203 | 101600 | 1891274450 | 47550 | 47600 | 47600 | 47550 | 112 |
| 577 | 20241203 | 101500 | 1885943600 | 47650 | 47700 | 47700 | 47600 | 72 |
| 578 | 20241203 | 101400 | 1882513200 | 47700 | 47550 | 47700 | 47500 | 1760 |
| 579 | 20241203 | 101300 | 1798690250 | 47600 | 47500 | 47600 | 47500 | 664 |
| 580 | 20241203 | 101200 | 1767109150 | 47500 | 47500 | 47550 | 47500 | 322 |
| 581 | 20241203 | 101100 | 1751809800 | 47500 | 47650 | 47650 | 47500 | 238 |
| 582 | 20241203 | 101000 | 1740499100 | 47650 | 47700 | 47700 | 47550 | 1911 |
| 583 | 20241203 | 100900 | 1649438450 | 47750 | 47750 | 47750 | 47650 | 270 |
| 584 | 20241203 | 100800 | 1636557100 | 47700 | 47500 | 47700 | 47500 | 3668 |
| 585 | 20241203 | 100700 | 1462040500 | 47450 | 47500 | 47500 | 47450 | 170 |
| 586 | 20241203 | 100600 | 1453970550 | 47450 | 47300 | 47450 | 47250 | 969 |
| 587 | 20241203 | 100500 | 1408050300 | 47250 | 47250 | 47350 | 47200 | 585 |
| 588 | 20241203 | 100400 | 1380384050 | 47300 | 47150 | 47500 | 47150 | 9475 |
| 589 | 20241203 | 100300 | 931504750 | 47150 | 47050 | 47200 | 47000 | 1204 |
| 590 | 20241203 | 100200 | 874800350 | 47100 | 47100 | 47150 | 47050 | 334 |
| 591 | 20241203 | 100100 | 859072950 | 47150 | 46950 | 47200 | 46900 | 2975 |
| 592 | 20241203 | 100000 | 719249200 | 46950 | 46800 | 47000 | 46800 | 1417 |
| 593 | 20241203 | 095900 | 652795650 | 46750 | 46600 | 46800 | 46550 | 1625 |
| 594 | 20241203 | 095800 | 576883500 | 46600 | 46550 | 46600 | 46550 | 67 |
| 595 | 20241203 | 095700 | 573761500 | 46550 | 46600 | 46600 | 46550 | 65 |
| 596 | 20241203 | 095600 | 570732700 | 46600 | 46550 | 46600 | 46550 | 240 |
| 597 | 20241203 | 095500 | 559555500 | 46550 | 46450 | 46600 | 46450 | 1795 |
| 598 | 20241203 | 095400 | 476103050 | 46450 | 46350 | 46450 | 46350 | 197 |
| 599 | 20241203 | 095300 | 466963850 | 46350 | 46450 | 46450 | 46350 | 326 |
| 600 | 20241203 | 095200 | 451844950 | 46450 | 46450 | 46450 | 46450 | 22 |
| 601 | 20241203 | 095100 | 450823050 | 46450 | 46400 | 46450 | 46400 | 156 |
| 602 | 20241203 | 095000 | 443583450 | 46400 | 46350 | 46400 | 46350 | 7 |
| 603 | 20241203 | 094900 | 443258800 | 46400 | 46400 | 46400 | 46400 | 134 |
| 604 | 20241203 | 094800 | 437041200 | 46400 | 46450 | 46450 | 46400 | 42 |
| 605 | 20241203 | 094700 | 435090500 | 46400 | 46350 | 46400 | 46350 | 75 |
| 606 | 20241203 | 094600 | 431611000 | 46350 | 46300 | 46400 | 46300 | 727 |
| 607 | 20241203 | 094500 | 397923150 | 46300 | 46300 | 46300 | 46250 | 129 |
| 608 | 20241203 | 094400 | 391950500 | 46300 | 46150 | 46300 | 46150 | 376 |
| 609 | 20241203 | 094300 | 374567650 | 46150 | 46150 | 46150 | 46150 | 28 |
| 610 | 20241203 | 094200 | 373275450 | 46150 | 46100 | 46150 | 46100 | 11 |
| 611 | 20241203 | 094100 | 372767850 | 46100 | 46150 | 46150 | 46100 | 16 |
| 612 | 20241203 | 094000 | 372029950 | 46150 | 46150 | 46200 | 46050 | 74 |
| 613 | 20241203 | 093900 | 368613850 | 46050 | 46050 | 46050 | 46050 | 53 |
| 614 | 20241203 | 093800 | 366173200 | 46100 | 46150 | 46150 | 46100 | 23 |
| 615 | 20241203 | 093700 | 365112250 | 46150 | 46150 | 46150 | 46150 | 61 |
| 616 | 20241203 | 093600 | 362297100 | 46150 | 46200 | 46200 | 46150 | 62 |
| 617 | 20241203 | 093500 | 359434250 | 46150 | 46200 | 46200 | 46150 | 5 |
| 618 | 20241203 | 093400 | 359203300 | 46200 | 46200 | 46200 | 46200 | 4 |
| 619 | 20241203 | 093300 | 359018500 | 46150 | 46150 | 46150 | 46150 | 1 |
| 620 | 20241203 | 093200 | 358972350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 621 | 20241203 | 093100 | 358972350 | 46050 | 46250 | 46250 | 46050 | 64 |
| 622 | 20241203 | 093000 | 356018900 | 46250 | 46250 | 46250 | 46100 | 51 |
| 623 | 20241203 | 092900 | 353662250 | 46250 | 46050 | 46250 | 46050 | 23 |
| 624 | 20241203 | 092800 | 352598700 | 46200 | 46300 | 46300 | 46200 | 202 |
| 625 | 20241203 | 092700 | 343256550 | 46250 | 46250 | 46250 | 46250 | 6 |
| 626 | 20241203 | 092600 | 342979050 | 46300 | 46200 | 46300 | 46200 | 301 |
| 627 | 20241203 | 092500 | 329059900 | 46200 | 46150 | 46200 | 46150 | 27 |
| 628 | 20241203 | 092400 | 327812650 | 46200 | 46200 | 46200 | 46150 | 17 |
| 629 | 20241203 | 092300 | 327027350 | 46150 | 46100 | 46200 | 46100 | 93 |
| 630 | 20241203 | 092200 | 322735000 | 46100 | 46100 | 46100 | 46050 | 165 |
| 631 | 20241203 | 092100 | 315135050 | 46050 | 46100 | 46100 | 46050 | 118 |
| 632 | 20241203 | 092000 | 309697400 | 46100 | 46150 | 46200 | 46050 | 215 |
| 633 | 20241203 | 091900 | 299779550 | 46200 | 46200 | 46200 | 46200 | 66 |
| 634 | 20241203 | 091800 | 296730350 | 46150 | 46000 | 46200 | 46000 | 1152 |
| 635 | 20241203 | 091700 | 243612150 | 46000 | 46050 | 46050 | 46000 | 22 |
| 636 | 20241203 | 091600 | 242599200 | 46050 | 46050 | 46050 | 46000 | 74 |
| 637 | 20241203 | 091500 | 239191650 | 46050 | 45950 | 46050 | 45950 | 106 |
| 638 | 20241203 | 091400 | 234317850 | 45950 | 46000 | 46000 | 45950 | 208 |
| 639 | 20241203 | 091300 | 224750200 | 46000 | 46000 | 46100 | 46000 | 602 |
| 640 | 20241203 | 091200 | 197026650 | 46000 | 45950 | 46050 | 45950 | 748 |
| 641 | 20241203 | 091100 | 162638950 | 45950 | 45950 | 46000 | 45900 | 509 |
| 642 | 20241203 | 091000 | 139246900 | 46000 | 46100 | 46100 | 46000 | 159 |
| 643 | 20241203 | 090900 | 131931250 | 46100 | 46050 | 46150 | 46050 | 225 |
| 644 | 20241203 | 090800 | 121556100 | 46050 | 46100 | 46100 | 46050 | 139 |
| 645 | 20241203 | 090700 | 115153000 | 46100 | 46150 | 46150 | 46100 | 67 |
| 646 | 20241203 | 090600 | 112062150 | 46100 | 46100 | 46100 | 46100 | 53 |
| 647 | 20241203 | 090500 | 109618850 | 46050 | 45700 | 46150 | 45700 | 1064 |
| 648 | 20241203 | 090400 | 60701500 | 45800 | 45750 | 45800 | 45700 | 459 |
| 649 | 20241203 | 090300 | 39708850 | 45750 | 45750 | 45750 | 45600 | 190 |
| 650 | 20241203 | 090200 | 31016500 | 45750 | 45750 | 45750 | 45750 | 6 |
| 651 | 20241203 | 090100 | 30742000 | 45750 | 45600 | 45750 | 45600 | 8 |
| 652 | 20241203 | 090000 | 30376250 | 45750 | 45750 | 45750 | 45350 | 661 |