37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 203900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 3 | 20241227 | 203800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20241227 | 203700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20241227 | 203600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20241227 | 203500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20241227 | 203400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20241227 | 203300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20241227 | 203200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20241227 | 203100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20241227 | 203000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20241227 | 202900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20241227 | 202800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20241227 | 202700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20241227 | 202600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20241227 | 202500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20241227 | 202400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20241227 | 202300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20241227 | 202200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20241227 | 202100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20241227 | 202000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20241227 | 201900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20241227 | 201800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20241227 | 201700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20241227 | 201600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20241227 | 201500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20241227 | 201400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20241227 | 201300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20241227 | 201200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20241227 | 201100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20241227 | 201000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20241227 | 200900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 33 | 20241227 | 200800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20241227 | 200700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20241227 | 200600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20241227 | 200500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20241227 | 200400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20241227 | 200300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20241227 | 200200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20241227 | 200100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20241227 | 200000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20241227 | 195900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20241227 | 195800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20241227 | 195700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20241227 | 195600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20241227 | 195500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20241227 | 195400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20241227 | 195300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20241227 | 195200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20241227 | 195100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20241227 | 195000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20241227 | 194900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20241227 | 194800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20241227 | 194700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20241227 | 194600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20241227 | 194500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20241227 | 194400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20241227 | 194300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20241227 | 194200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20241227 | 194100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20241227 | 194000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20241227 | 193900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 63 | 20241227 | 193800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20241227 | 193700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20241227 | 193600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20241227 | 193500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20241227 | 193400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20241227 | 193300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20241227 | 193200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20241227 | 193100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20241227 | 193000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20241227 | 192900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20241227 | 192800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20241227 | 192700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20241227 | 192600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20241227 | 192500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20241227 | 192400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20241227 | 192300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20241227 | 192200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20241227 | 192100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20241227 | 192000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20241227 | 191900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20241227 | 191800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20241227 | 191700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20241227 | 191600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20241227 | 191500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20241227 | 191400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20241227 | 191300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20241227 | 191200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20241227 | 191100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20241227 | 191000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20241227 | 190900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 93 | 20241227 | 190800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20241227 | 190700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20241227 | 190600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20241227 | 190500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20241227 | 190400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20241227 | 190300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20241227 | 190200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20241227 | 190100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20241227 | 190000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20241227 | 185900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20241227 | 185800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20241227 | 185700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20241227 | 185600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20241227 | 185500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20241227 | 185400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20241227 | 185300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20241227 | 185200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20241227 | 185100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20241227 | 185000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20241227 | 184900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20241227 | 184800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20241227 | 184700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20241227 | 184600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20241227 | 184500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20241227 | 184400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20241227 | 184300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20241227 | 184200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20241227 | 184100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20241227 | 184000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20241227 | 183900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 123 | 20241227 | 183800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20241227 | 183700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20241227 | 183600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20241227 | 183500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20241227 | 183400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20241227 | 183300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20241227 | 183200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20241227 | 183100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20241227 | 183000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20241227 | 182900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20241227 | 182800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20241227 | 182700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20241227 | 182600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20241227 | 182500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20241227 | 182400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20241227 | 182300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20241227 | 182200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20241227 | 182100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20241227 | 182000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20241227 | 181900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20241227 | 181800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20241227 | 181700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20241227 | 181600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20241227 | 181500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20241227 | 181400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20241227 | 181300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20241227 | 181200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20241227 | 181100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20241227 | 181000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20241227 | 180900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 153 | 20241227 | 180800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20241227 | 180700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20241227 | 180600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20241227 | 180500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20241227 | 180400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20241227 | 180300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20241227 | 180200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20241227 | 180100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20241227 | 180000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20241227 | 175900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20241227 | 175800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20241227 | 175700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20241227 | 175600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20241227 | 175500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20241227 | 175400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20241227 | 175300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20241227 | 175200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20241227 | 175100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20241227 | 175000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20241227 | 174900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20241227 | 174800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20241227 | 174700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20241227 | 174600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20241227 | 174500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20241227 | 174400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20241227 | 174300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20241227 | 174200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20241227 | 174100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20241227 | 174000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20241227 | 173900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 183 | 20241227 | 173800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20241227 | 173700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20241227 | 173600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20241227 | 173500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20241227 | 173400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20241227 | 173300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20241227 | 173200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20241227 | 173100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20241227 | 173000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20241227 | 172900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20241227 | 172800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20241227 | 172700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20241227 | 172600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20241227 | 172500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20241227 | 172400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20241227 | 172300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20241227 | 172200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20241227 | 172100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20241227 | 172000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20241227 | 171900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20241227 | 171800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20241227 | 171700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20241227 | 171600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20241227 | 171500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20241227 | 171400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20241227 | 171300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20241227 | 171200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20241227 | 171100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20241227 | 171000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20241227 | 170900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 213 | 20241227 | 170800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20241227 | 170700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20241227 | 170600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20241227 | 170500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20241227 | 170400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20241227 | 170300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20241227 | 170200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20241227 | 170100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20241227 | 170000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20241227 | 165900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20241227 | 165800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20241227 | 165700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20241227 | 165600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20241227 | 165500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20241227 | 165400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20241227 | 165300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20241227 | 165200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20241227 | 165100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20241227 | 165000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20241227 | 164900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20241227 | 164800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20241227 | 164700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20241227 | 164600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20241227 | 164500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20241227 | 164400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20241227 | 164300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20241227 | 164200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20241227 | 164100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20241227 | 164000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20241227 | 163900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 243 | 20241227 | 163800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20241227 | 163700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20241227 | 163600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20241227 | 163500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20241227 | 163400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20241227 | 163300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20241227 | 163200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20241227 | 163100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20241227 | 163000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20241227 | 162900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20241227 | 162800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20241227 | 162700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20241227 | 162600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20241227 | 162500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20241227 | 162400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20241227 | 162300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20241227 | 162200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20241227 | 162100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20241227 | 162000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20241227 | 161900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20241227 | 161800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20241227 | 161700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20241227 | 161600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20241227 | 161500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20241227 | 161400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20241227 | 161300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20241227 | 161200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20241227 | 161100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20241227 | 161000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20241227 | 160900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 273 | 20241227 | 160800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20241227 | 160700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20241227 | 160600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20241227 | 160500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20241227 | 160400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20241227 | 160300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20241227 | 160200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20241227 | 160100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20241227 | 160000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20241227 | 155900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20241227 | 155800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20241227 | 155700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20241227 | 155600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20241227 | 155500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20241227 | 155400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20241227 | 155300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20241227 | 155200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20241227 | 155100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20241227 | 155000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20241227 | 154900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20241227 | 154800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20241227 | 154700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20241227 | 154600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20241227 | 154500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20241227 | 154400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20241227 | 154300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20241227 | 154200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20241227 | 154100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20241227 | 154000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20241227 | 153900 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 303 | 20241227 | 153800 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20241227 | 153700 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20241227 | 153600 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20241227 | 153500 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20241227 | 153400 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20241227 | 153300 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 309 | 20241227 | 153200 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 310 | 20241227 | 153100 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 311 | 20241227 | 153000 | 7832011900 | 42550 | 42550 | 42550 | 42550 | 3523 |
| 312 | 20241227 | 152900 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 313 | 20241227 | 152800 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 314 | 20241227 | 152700 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 315 | 20241227 | 152600 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 316 | 20241227 | 152500 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 317 | 20241227 | 152400 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 318 | 20241227 | 152300 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 319 | 20241227 | 152200 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 320 | 20241227 | 152100 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 321 | 20241227 | 152000 | 7682108250 | 42800 | 42800 | 42800 | 42800 | 0 |
| 322 | 20241227 | 151900 | 7682108250 | 42800 | 42800 | 42850 | 42750 | 411 |
| 323 | 20241227 | 151800 | 7664519250 | 42850 | 42850 | 42850 | 42800 | 310 |
| 324 | 20241227 | 151700 | 7651247600 | 42850 | 42950 | 42950 | 42850 | 237 |
| 325 | 20241227 | 151600 | 7641085950 | 42950 | 42950 | 42950 | 42900 | 135 |
| 326 | 20241227 | 151500 | 7635294250 | 42900 | 42850 | 42950 | 42850 | 43 |
| 327 | 20241227 | 151400 | 7633447850 | 42950 | 42950 | 42950 | 42900 | 60 |
| 328 | 20241227 | 151300 | 7630871950 | 42900 | 42900 | 42950 | 42900 | 45 |
| 329 | 20241227 | 151200 | 7628940650 | 42850 | 42900 | 42900 | 42850 | 81 |
| 330 | 20241227 | 151100 | 7625465800 | 42900 | 43000 | 43000 | 42900 | 316 |
| 331 | 20241227 | 151000 | 7611903400 | 42950 | 43000 | 43000 | 42900 | 64 |
| 332 | 20241227 | 150900 | 7609152150 | 43000 | 43000 | 43000 | 42900 | 163 |
| 333 | 20241227 | 150800 | 7602148350 | 42950 | 43000 | 43000 | 42950 | 154 |
| 334 | 20241227 | 150700 | 7595529150 | 42950 | 42900 | 42950 | 42900 | 177 |
| 335 | 20241227 | 150600 | 7587930450 | 42950 | 43000 | 43050 | 42950 | 128 |
| 336 | 20241227 | 150500 | 7582429950 | 43000 | 43000 | 43050 | 43000 | 78 |
| 337 | 20241227 | 150400 | 7579075700 | 42900 | 42900 | 42950 | 42900 | 221 |
| 338 | 20241227 | 150300 | 7569591400 | 42950 | 42950 | 43050 | 42900 | 100 |
| 339 | 20241227 | 150200 | 7565294450 | 43000 | 43000 | 43000 | 43000 | 109 |
| 340 | 20241227 | 150100 | 7560607450 | 42850 | 42850 | 42950 | 42850 | 396 |
| 341 | 20241227 | 150000 | 7543623600 | 42900 | 42900 | 42950 | 42800 | 78 |
| 342 | 20241227 | 145900 | 7540275550 | 42900 | 42850 | 42900 | 42800 | 187 |
| 343 | 20241227 | 145800 | 7532260800 | 42850 | 42850 | 42900 | 42800 | 155 |
| 344 | 20241227 | 145700 | 7525622550 | 42850 | 42800 | 42850 | 42750 | 189 |
| 345 | 20241227 | 145600 | 7517530350 | 42800 | 42900 | 42900 | 42750 | 225 |
| 346 | 20241227 | 145500 | 7507888900 | 42900 | 42850 | 42900 | 42850 | 179 |
| 347 | 20241227 | 145400 | 7500212300 | 42900 | 42900 | 42900 | 42850 | 137 |
| 348 | 20241227 | 145300 | 7494335100 | 42900 | 42900 | 42900 | 42700 | 228 |
| 349 | 20241227 | 145200 | 7484576750 | 42750 | 42900 | 42900 | 42750 | 392 |
| 350 | 20241227 | 145100 | 7467770550 | 42950 | 42950 | 42950 | 42900 | 216 |
| 351 | 20241227 | 145000 | 7458496900 | 42950 | 42900 | 42950 | 42800 | 150 |
| 352 | 20241227 | 144900 | 7452065650 | 42950 | 42950 | 42950 | 42750 | 404 |
| 353 | 20241227 | 144800 | 7434741400 | 42950 | 42950 | 42950 | 42900 | 131 |
| 354 | 20241227 | 144700 | 7429115400 | 42900 | 42950 | 42950 | 42900 | 130 |
| 355 | 20241227 | 144600 | 7423532200 | 42950 | 42800 | 42950 | 42750 | 1000 |
| 356 | 20241227 | 144500 | 7380701750 | 42850 | 42850 | 42850 | 42850 | 81 |
| 357 | 20241227 | 144400 | 7377230900 | 42850 | 42900 | 42900 | 42750 | 353 |
| 358 | 20241227 | 144300 | 7362110300 | 42900 | 42900 | 42900 | 42850 | 372 |
| 359 | 20241227 | 144200 | 7346155900 | 42900 | 43050 | 43050 | 42850 | 1136 |
| 360 | 20241227 | 144100 | 7297382300 | 43050 | 43100 | 43100 | 43050 | 100 |
| 361 | 20241227 | 144000 | 7293073700 | 43100 | 43050 | 43100 | 43000 | 318 |
| 362 | 20241227 | 143900 | 7279387400 | 43050 | 43100 | 43100 | 43050 | 147 |
| 363 | 20241227 | 143800 | 7273054100 | 43100 | 43100 | 43100 | 43100 | 64 |
| 364 | 20241227 | 143700 | 7270295700 | 43050 | 43100 | 43100 | 43050 | 157 |
| 365 | 20241227 | 143600 | 7263530150 | 43100 | 43150 | 43150 | 43050 | 175 |
| 366 | 20241227 | 143500 | 7255986050 | 43100 | 43150 | 43150 | 43100 | 156 |
| 367 | 20241227 | 143400 | 7249255750 | 43150 | 43100 | 43150 | 43050 | 151 |
| 368 | 20241227 | 143300 | 7242746600 | 43100 | 43100 | 43100 | 43100 | 111 |
| 369 | 20241227 | 143200 | 7237962500 | 43100 | 43050 | 43100 | 43050 | 218 |
| 370 | 20241227 | 143100 | 7228575950 | 43050 | 43000 | 43050 | 42950 | 118 |
| 371 | 20241227 | 143000 | 7223501900 | 43000 | 43000 | 43050 | 43000 | 315 |
| 372 | 20241227 | 142900 | 7209952700 | 43050 | 43050 | 43050 | 43000 | 231 |
| 373 | 20241227 | 142800 | 7200014950 | 43050 | 43150 | 43150 | 43000 | 558 |
| 374 | 20241227 | 142700 | 7175973750 | 43150 | 43250 | 43250 | 43100 | 805 |
| 375 | 20241227 | 142600 | 7141227900 | 43250 | 43250 | 43250 | 43200 | 53 |
| 376 | 20241227 | 142500 | 7138936050 | 43250 | 43200 | 43250 | 43150 | 117 |
| 377 | 20241227 | 142400 | 7133879050 | 43250 | 43250 | 43250 | 43100 | 328 |
| 378 | 20241227 | 142300 | 7119716200 | 43250 | 43250 | 43300 | 43200 | 91 |
| 379 | 20241227 | 142200 | 7115779600 | 43300 | 43200 | 43300 | 43200 | 122 |
| 380 | 20241227 | 142100 | 7110500400 | 43200 | 43250 | 43300 | 43100 | 182 |
| 381 | 20241227 | 142000 | 7102635200 | 43250 | 43250 | 43300 | 43100 | 211 |
| 382 | 20241227 | 141900 | 7093516600 | 43300 | 43250 | 43300 | 43150 | 164 |
| 383 | 20241227 | 141800 | 7086424450 | 43200 | 43300 | 43350 | 43200 | 201 |
| 384 | 20241227 | 141700 | 7077730950 | 43300 | 43350 | 43450 | 43250 | 259 |
| 385 | 20241227 | 141600 | 7066506750 | 43350 | 43200 | 43350 | 43200 | 223 |
| 386 | 20241227 | 141500 | 7056849900 | 43250 | 43300 | 43350 | 43200 | 467 |
| 387 | 20241227 | 141400 | 7036643450 | 43350 | 43300 | 43350 | 43300 | 252 |
| 388 | 20241227 | 141300 | 7025728100 | 43300 | 43250 | 43300 | 43250 | 104 |
| 389 | 20241227 | 141200 | 7021226200 | 43300 | 43200 | 43300 | 43200 | 213 |
| 390 | 20241227 | 141100 | 7012016800 | 43100 | 43250 | 43250 | 43100 | 208 |
| 391 | 20241227 | 141000 | 7003036150 | 43250 | 43200 | 43250 | 43200 | 102 |
| 392 | 20241227 | 140900 | 6998629450 | 43200 | 43250 | 43250 | 43200 | 97 |
| 393 | 20241227 | 140800 | 6994438950 | 43250 | 43300 | 43550 | 43200 | 866 |
| 394 | 20241227 | 140700 | 6956885500 | 43300 | 43150 | 43300 | 43150 | 247 |
| 395 | 20241227 | 140600 | 6946210150 | 43200 | 43100 | 43200 | 43100 | 326 |
| 396 | 20241227 | 140500 | 6932138450 | 43100 | 43000 | 43550 | 43000 | 2405 |
| 397 | 20241227 | 140400 | 6828052400 | 43000 | 43100 | 43100 | 42950 | 296 |
| 398 | 20241227 | 140300 | 6815319650 | 43050 | 43000 | 43100 | 42900 | 262 |
| 399 | 20241227 | 140200 | 6804053100 | 43050 | 43000 | 43050 | 42950 | 156 |
| 400 | 20241227 | 140100 | 6797344250 | 43000 | 42900 | 43000 | 42900 | 74 |
| 401 | 20241227 | 140000 | 6794164250 | 42900 | 43000 | 43000 | 42850 | 415 |
| 402 | 20241227 | 135900 | 6776343300 | 42950 | 43050 | 43050 | 42950 | 150 |
| 403 | 20241227 | 135800 | 6769889400 | 43050 | 43050 | 43050 | 43000 | 338 |
| 404 | 20241227 | 135700 | 6755344400 | 43050 | 43050 | 43050 | 43000 | 268 |
| 405 | 20241227 | 135600 | 6743811200 | 43050 | 43050 | 43050 | 43000 | 143 |
| 406 | 20241227 | 135500 | 6737658650 | 43050 | 43000 | 43050 | 43000 | 126 |
| 407 | 20241227 | 135400 | 6732234400 | 43000 | 43000 | 43000 | 42950 | 93 |
| 408 | 20241227 | 135300 | 6728236300 | 43000 | 42950 | 43000 | 42750 | 277 |
| 409 | 20241227 | 135200 | 6716359550 | 42900 | 42850 | 42900 | 42800 | 91 |
| 410 | 20241227 | 135100 | 6712458900 | 42800 | 42800 | 42850 | 42800 | 192 |
| 411 | 20241227 | 135000 | 6704241200 | 42800 | 42800 | 42800 | 42750 | 238 |
| 412 | 20241227 | 134900 | 6694059850 | 42850 | 42850 | 42850 | 42850 | 24 |
| 413 | 20241227 | 134800 | 6693031450 | 42850 | 42850 | 42850 | 42800 | 67 |
| 414 | 20241227 | 134700 | 6690161850 | 42850 | 42850 | 42850 | 42800 | 187 |
| 415 | 20241227 | 134600 | 6682154800 | 42850 | 42900 | 42950 | 42800 | 174 |
| 416 | 20241227 | 134500 | 6674703200 | 42950 | 42850 | 43000 | 42850 | 231 |
| 417 | 20241227 | 134400 | 6664800550 | 42850 | 43000 | 43000 | 42850 | 541 |
| 418 | 20241227 | 134300 | 6641588650 | 43000 | 43100 | 43500 | 42800 | 1774 |
| 419 | 20241227 | 134200 | 6564919150 | 42950 | 42800 | 43150 | 42800 | 2274 |
| 420 | 20241227 | 134100 | 6467129900 | 42800 | 42800 | 42800 | 42750 | 133 |
| 421 | 20241227 | 134000 | 6461437750 | 42750 | 42650 | 42750 | 42650 | 240 |
| 422 | 20241227 | 133900 | 6451194000 | 42700 | 42750 | 42750 | 42700 | 169 |
| 423 | 20241227 | 133800 | 6443972150 | 42700 | 42650 | 42700 | 42650 | 165 |
| 424 | 20241227 | 133700 | 6436934400 | 42650 | 42650 | 42650 | 42600 | 60 |
| 425 | 20241227 | 133600 | 6434375800 | 42650 | 42650 | 42650 | 42650 | 143 |
| 426 | 20241227 | 133500 | 6428276850 | 42650 | 42650 | 42650 | 42650 | 61 |
| 427 | 20241227 | 133400 | 6425675200 | 42700 | 42750 | 42750 | 42550 | 247 |
| 428 | 20241227 | 133300 | 6415139400 | 42750 | 42750 | 42800 | 42750 | 67 |
| 429 | 20241227 | 133200 | 6412274850 | 42750 | 42750 | 42800 | 42750 | 963 |
| 430 | 20241227 | 133100 | 6371060850 | 42750 | 42700 | 42800 | 42650 | 300 |
| 431 | 20241227 | 133000 | 6358245150 | 42700 | 42650 | 42700 | 42650 | 746 |
| 432 | 20241227 | 132900 | 6326418850 | 42650 | 42650 | 42650 | 42650 | 109 |
| 433 | 20241227 | 132800 | 6321770000 | 42650 | 42700 | 42700 | 42650 | 369 |
| 434 | 20241227 | 132700 | 6306029250 | 42650 | 42650 | 42650 | 42600 | 776 |
| 435 | 20241227 | 132600 | 6272933850 | 42650 | 42600 | 42650 | 42600 | 432 |
| 436 | 20241227 | 132500 | 6254528800 | 42600 | 42600 | 42600 | 42600 | 146 |
| 437 | 20241227 | 132400 | 6248309200 | 42600 | 42600 | 42600 | 42500 | 246 |
| 438 | 20241227 | 132300 | 6237841200 | 42550 | 42500 | 42550 | 42500 | 108 |
| 439 | 20241227 | 132200 | 6233245850 | 42550 | 42400 | 42550 | 42400 | 362 |
| 440 | 20241227 | 132100 | 6217871750 | 42450 | 42500 | 42500 | 42450 | 360 |
| 441 | 20241227 | 132000 | 6202584100 | 42500 | 42500 | 42500 | 42450 | 76 |
| 442 | 20241227 | 131900 | 6199356900 | 42500 | 42500 | 42500 | 42450 | 36 |
| 443 | 20241227 | 131800 | 6197827750 | 42500 | 42450 | 42550 | 42450 | 305 |
| 444 | 20241227 | 131700 | 6184874600 | 42450 | 42400 | 42450 | 42400 | 678 |
| 445 | 20241227 | 131600 | 6156121350 | 42400 | 42350 | 42400 | 42350 | 477 |
| 446 | 20241227 | 131500 | 6135916950 | 42300 | 42300 | 42350 | 42300 | 321 |
| 447 | 20241227 | 131400 | 6122338450 | 42350 | 42350 | 42350 | 42350 | 38 |
| 448 | 20241227 | 131300 | 6120729150 | 42350 | 42250 | 42350 | 42250 | 949 |
| 449 | 20241227 | 131200 | 6080588900 | 42200 | 42250 | 42250 | 42200 | 145 |
| 450 | 20241227 | 131100 | 6074463900 | 42300 | 42300 | 42300 | 42200 | 262 |
| 451 | 20241227 | 131000 | 6063395650 | 42250 | 42200 | 42250 | 42150 | 909 |
| 452 | 20241227 | 130900 | 6025023600 | 42200 | 42200 | 42200 | 42150 | 59 |
| 453 | 20241227 | 130800 | 6022534500 | 42150 | 42250 | 42300 | 42150 | 1072 |
| 454 | 20241227 | 130700 | 5977289450 | 42200 | 42300 | 42300 | 42200 | 1461 |
| 455 | 20241227 | 130600 | 5915621550 | 42300 | 42300 | 42300 | 42300 | 235 |
| 456 | 20241227 | 130500 | 5905681050 | 42350 | 42350 | 42350 | 42300 | 281 |
| 457 | 20241227 | 130400 | 5893780950 | 42350 | 42350 | 42350 | 42300 | 151 |
| 458 | 20241227 | 130300 | 5887392550 | 42300 | 42300 | 42350 | 42200 | 1176 |
| 459 | 20241227 | 130200 | 5837655600 | 42250 | 42400 | 42450 | 42200 | 2084 |
| 460 | 20241227 | 130100 | 5749472450 | 42400 | 42450 | 42450 | 42400 | 157 |
| 461 | 20241227 | 130000 | 5742812100 | 42400 | 42500 | 42500 | 42400 | 414 |
| 462 | 20241227 | 125900 | 5725255450 | 42450 | 42450 | 42450 | 42400 | 127 |
| 463 | 20241227 | 125800 | 5719867100 | 42500 | 42500 | 42500 | 42400 | 154 |
| 464 | 20241227 | 125700 | 5713326250 | 42500 | 42500 | 42500 | 42450 | 80 |
| 465 | 20241227 | 125600 | 5709929650 | 42450 | 42450 | 42500 | 42450 | 123 |
| 466 | 20241227 | 125500 | 5704708050 | 42500 | 42550 | 42550 | 42450 | 109 |
| 467 | 20241227 | 125400 | 5700078400 | 42500 | 42500 | 42550 | 42450 | 343 |
| 468 | 20241227 | 125300 | 5685501900 | 42550 | 42550 | 42550 | 42500 | 66 |
| 469 | 20241227 | 125200 | 5682695000 | 42550 | 42600 | 42600 | 42500 | 198 |
| 470 | 20241227 | 125100 | 5674270500 | 42600 | 42600 | 42600 | 42550 | 132 |
| 471 | 20241227 | 125000 | 5668650500 | 42550 | 42600 | 42600 | 42550 | 17 |
| 472 | 20241227 | 124900 | 5667926350 | 42600 | 42700 | 42700 | 42600 | 148 |
| 473 | 20241227 | 124800 | 5661620250 | 42700 | 42750 | 42750 | 42600 | 188 |
| 474 | 20241227 | 124700 | 5653598300 | 42750 | 42700 | 42750 | 42700 | 113 |
| 475 | 20241227 | 124600 | 5648772300 | 42700 | 42650 | 42700 | 42650 | 120 |
| 476 | 20241227 | 124500 | 5643653900 | 42650 | 42550 | 42650 | 42550 | 876 |
| 477 | 20241227 | 124400 | 5606339300 | 42550 | 42600 | 42650 | 42550 | 662 |
| 478 | 20241227 | 124300 | 5578166450 | 42650 | 42600 | 42650 | 42600 | 88 |
| 479 | 20241227 | 124200 | 5574416850 | 42600 | 42500 | 42600 | 42500 | 248 |
| 480 | 20241227 | 124100 | 5563862300 | 42500 | 42500 | 42550 | 42500 | 219 |
| 481 | 20241227 | 124000 | 5554552450 | 42550 | 42500 | 42550 | 42500 | 35 |
| 482 | 20241227 | 123900 | 5553063650 | 42550 | 42600 | 42600 | 42550 | 141 |
| 483 | 20241227 | 123800 | 5547064000 | 42600 | 42550 | 42600 | 42500 | 137 |
| 484 | 20241227 | 123700 | 5541236800 | 42600 | 42600 | 42600 | 42550 | 149 |
| 485 | 20241227 | 123600 | 5534893800 | 42600 | 42600 | 42600 | 42600 | 107 |
| 486 | 20241227 | 123500 | 5530335600 | 42600 | 42700 | 42750 | 42600 | 329 |
| 487 | 20241227 | 123400 | 5516312200 | 42700 | 42700 | 42750 | 42600 | 247 |
| 488 | 20241227 | 123300 | 5505769650 | 42700 | 42700 | 42700 | 42700 | 74 |
| 489 | 20241227 | 123200 | 5502609850 | 42650 | 42700 | 42700 | 42600 | 380 |
| 490 | 20241227 | 123100 | 5486400100 | 42700 | 42700 | 42700 | 42650 | 236 |
| 491 | 20241227 | 123000 | 5476329400 | 42750 | 42700 | 42800 | 42700 | 1056 |
| 492 | 20241227 | 122900 | 5431234900 | 42700 | 42700 | 42700 | 42650 | 111 |
| 493 | 20241227 | 122800 | 5426499250 | 42700 | 42700 | 42700 | 42650 | 57 |
| 494 | 20241227 | 122700 | 5424065450 | 42650 | 42650 | 42750 | 42600 | 98 |
| 495 | 20241227 | 122600 | 5419887850 | 42650 | 42700 | 42700 | 42550 | 155 |
| 496 | 20241227 | 122500 | 5413284050 | 42750 | 42700 | 42750 | 42600 | 192 |
| 497 | 20241227 | 122400 | 5405090700 | 42700 | 42700 | 42750 | 42700 | 325 |
| 498 | 20241227 | 122300 | 5391211800 | 42650 | 42650 | 42650 | 42600 | 820 |
| 499 | 20241227 | 122200 | 5356243800 | 42700 | 42700 | 42800 | 42700 | 311 |
| 500 | 20241227 | 122100 | 5342949600 | 42700 | 42650 | 42750 | 42650 | 1003 |
| 501 | 20241227 | 122000 | 5300152300 | 42650 | 42600 | 42650 | 42600 | 720 |
| 502 | 20241227 | 121900 | 5269459800 | 42600 | 42600 | 42600 | 42550 | 17 |
| 503 | 20241227 | 121800 | 5268735650 | 42600 | 42600 | 42600 | 42600 | 68 |
| 504 | 20241227 | 121700 | 5265838850 | 42600 | 42650 | 42650 | 42600 | 378 |
| 505 | 20241227 | 121600 | 5249735850 | 42650 | 42500 | 42650 | 42450 | 702 |
| 506 | 20241227 | 121500 | 5219868500 | 42500 | 42450 | 42500 | 42450 | 95 |
| 507 | 20241227 | 121400 | 5215835100 | 42400 | 42500 | 42500 | 42400 | 394 |
| 508 | 20241227 | 121300 | 5199118550 | 42450 | 42500 | 42550 | 42450 | 150 |
| 509 | 20241227 | 121200 | 5192745700 | 42550 | 42550 | 42550 | 42550 | 22 |
| 510 | 20241227 | 121100 | 5191809600 | 42500 | 42500 | 42550 | 42500 | 72 |
| 511 | 20241227 | 121000 | 5188747400 | 42550 | 42550 | 42550 | 42450 | 90 |
| 512 | 20241227 | 120900 | 5184921700 | 42550 | 42600 | 42650 | 42550 | 345 |
| 513 | 20241227 | 120800 | 5170225900 | 42600 | 42500 | 42600 | 42500 | 282 |
| 514 | 20241227 | 120700 | 5158227850 | 42500 | 42450 | 42500 | 42350 | 1050 |
| 515 | 20241227 | 120600 | 5113694400 | 42450 | 42500 | 42550 | 42450 | 746 |
| 516 | 20241227 | 120500 | 5081988750 | 42550 | 42500 | 42550 | 42450 | 489 |
| 517 | 20241227 | 120400 | 5061215750 | 42550 | 42550 | 42550 | 42500 | 113 |
| 518 | 20241227 | 120300 | 5056410250 | 42550 | 42600 | 42600 | 42550 | 27 |
| 519 | 20241227 | 120200 | 5055260900 | 42600 | 42600 | 42600 | 42550 | 57 |
| 520 | 20241227 | 120100 | 5052833850 | 42600 | 42500 | 42600 | 42500 | 132 |
| 521 | 20241227 | 120000 | 5047214300 | 42500 | 42500 | 42500 | 42500 | 334 |
| 522 | 20241227 | 115900 | 5033019300 | 42650 | 42550 | 42650 | 42500 | 140 |
| 523 | 20241227 | 115800 | 5027062200 | 42500 | 42700 | 42700 | 42350 | 3182 |
| 524 | 20241227 | 115700 | 4891761300 | 42700 | 42650 | 42700 | 42650 | 142 |
| 525 | 20241227 | 115600 | 4885701950 | 42700 | 42650 | 42700 | 42650 | 75 |
| 526 | 20241227 | 115500 | 4882499700 | 42700 | 42750 | 42750 | 42700 | 54 |
| 527 | 20241227 | 115400 | 4880192850 | 42700 | 42700 | 42750 | 42700 | 22 |
| 528 | 20241227 | 115300 | 4879253150 | 42700 | 42700 | 42750 | 42700 | 75 |
| 529 | 20241227 | 115200 | 4876050400 | 42750 | 42750 | 42800 | 42750 | 185 |
| 530 | 20241227 | 115100 | 4868140600 | 42700 | 42700 | 42750 | 42650 | 114 |
| 531 | 20241227 | 115000 | 4863276500 | 42700 | 42750 | 42750 | 42700 | 100 |
| 532 | 20241227 | 114900 | 4859002550 | 42800 | 42900 | 42900 | 42700 | 375 |
| 533 | 20241227 | 114800 | 4842969800 | 42900 | 42800 | 42900 | 42800 | 300 |
| 534 | 20241227 | 114700 | 4830114000 | 42750 | 42750 | 42750 | 42700 | 84 |
| 535 | 20241227 | 114600 | 4826523700 | 42750 | 42650 | 42750 | 42650 | 312 |
| 536 | 20241227 | 114500 | 4813197400 | 42700 | 42650 | 42700 | 42650 | 463 |
| 537 | 20241227 | 114400 | 4793439400 | 42650 | 42650 | 42700 | 42650 | 39 |
| 538 | 20241227 | 114300 | 4791775950 | 42700 | 42650 | 42700 | 42650 | 257 |
| 539 | 20241227 | 114200 | 4780814000 | 42550 | 42700 | 42700 | 42550 | 172 |
| 540 | 20241227 | 114100 | 4773482850 | 42700 | 42600 | 42700 | 42600 | 675 |
| 541 | 20241227 | 114000 | 4744713800 | 42600 | 42600 | 42650 | 42600 | 293 |
| 542 | 20241227 | 113900 | 4732231000 | 42650 | 42650 | 42700 | 42600 | 242 |
| 543 | 20241227 | 113800 | 4721916850 | 42550 | 42600 | 42700 | 42550 | 256 |
| 544 | 20241227 | 113700 | 4711009950 | 42650 | 42700 | 42700 | 42550 | 1109 |
| 545 | 20241227 | 113600 | 4663719350 | 42750 | 42750 | 42750 | 42700 | 330 |
| 546 | 20241227 | 113500 | 4649626850 | 42700 | 42800 | 42800 | 42700 | 1110 |
| 547 | 20241227 | 113400 | 4602175850 | 42750 | 42750 | 42750 | 42750 | 61 |
| 548 | 20241227 | 113300 | 4599568100 | 42750 | 42800 | 42800 | 42750 | 76 |
| 549 | 20241227 | 113200 | 4596317200 | 42800 | 42750 | 42800 | 42750 | 95 |
| 550 | 20241227 | 113100 | 4592251550 | 42750 | 42750 | 42750 | 42700 | 409 |
| 551 | 20241227 | 113000 | 4574772350 | 42750 | 42750 | 42800 | 42750 | 9 |
| 552 | 20241227 | 112900 | 4574387350 | 42800 | 42800 | 42800 | 42800 | 16 |
| 553 | 20241227 | 112800 | 4573702550 | 42750 | 42850 | 42850 | 42750 | 213 |
| 554 | 20241227 | 112700 | 4564586250 | 42850 | 42900 | 42900 | 42850 | 19 |
| 555 | 20241227 | 112600 | 4563771850 | 42850 | 42850 | 42900 | 42850 | 94 |
| 556 | 20241227 | 112500 | 4559743850 | 42850 | 42900 | 42900 | 42800 | 191 |
| 557 | 20241227 | 112400 | 4551559550 | 42900 | 42900 | 42900 | 42900 | 9 |
| 558 | 20241227 | 112300 | 4551173450 | 42900 | 42900 | 43000 | 42900 | 16 |
| 559 | 20241227 | 112200 | 4550486750 | 42900 | 42800 | 42900 | 42800 | 158 |
| 560 | 20241227 | 112100 | 4543711300 | 42850 | 42800 | 42850 | 42750 | 216 |
| 561 | 20241227 | 112000 | 4534472050 | 42850 | 42850 | 42900 | 42800 | 67 |
| 562 | 20241227 | 111900 | 4531603850 | 42850 | 42900 | 42900 | 42850 | 35 |
| 563 | 20241227 | 111800 | 4530102500 | 42850 | 42850 | 42850 | 42800 | 170 |
| 564 | 20241227 | 111700 | 4522820300 | 42900 | 42950 | 42950 | 42900 | 516 |
| 565 | 20241227 | 111600 | 4500658400 | 43000 | 43000 | 43000 | 43000 | 147 |
| 566 | 20241227 | 111500 | 4494337400 | 43050 | 43050 | 43200 | 43050 | 196 |
| 567 | 20241227 | 111400 | 4485892100 | 43050 | 43150 | 43150 | 42950 | 254 |
| 568 | 20241227 | 111300 | 4474959300 | 43150 | 42800 | 43150 | 42800 | 1004 |
| 569 | 20241227 | 111200 | 4431786950 | 42700 | 42900 | 42900 | 42700 | 107 |
| 570 | 20241227 | 111100 | 4427206100 | 42850 | 42800 | 42850 | 42650 | 807 |
| 571 | 20241227 | 111000 | 4392686150 | 42850 | 42850 | 42900 | 42800 | 184 |
| 572 | 20241227 | 110900 | 4384803600 | 42800 | 42800 | 42850 | 42800 | 90 |
| 573 | 20241227 | 110800 | 4380949050 | 42850 | 42700 | 42850 | 42700 | 368 |
| 574 | 20241227 | 110700 | 4365203500 | 42650 | 42800 | 42800 | 42650 | 1870 |
| 575 | 20241227 | 110600 | 4285279850 | 42900 | 42800 | 42900 | 42750 | 1600 |
| 576 | 20241227 | 110500 | 4216796600 | 42900 | 42950 | 42950 | 42700 | 6162 |
| 577 | 20241227 | 110400 | 3953279100 | 42850 | 42800 | 42950 | 42800 | 372 |
| 578 | 20241227 | 110300 | 3937342450 | 42900 | 42850 | 42900 | 42750 | 1370 |
| 579 | 20241227 | 110200 | 3878641850 | 42900 | 43050 | 43050 | 42900 | 474 |
| 580 | 20241227 | 110100 | 3858291050 | 43050 | 43150 | 43150 | 43000 | 1946 |
| 581 | 20241227 | 110000 | 3774561400 | 43100 | 43250 | 43300 | 43100 | 540 |
| 582 | 20241227 | 105900 | 3751233150 | 43250 | 43400 | 43450 | 43200 | 193 |
| 583 | 20241227 | 105800 | 3742879250 | 43400 | 43350 | 43400 | 43300 | 182 |
| 584 | 20241227 | 105700 | 3734988800 | 43300 | 43300 | 43350 | 43250 | 470 |
| 585 | 20241227 | 105600 | 3714630650 | 43250 | 43250 | 43300 | 43250 | 101 |
| 586 | 20241227 | 105500 | 3710260900 | 43300 | 43200 | 43300 | 43200 | 1588 |
| 587 | 20241227 | 105400 | 3641645000 | 43200 | 43250 | 43250 | 43200 | 158 |
| 588 | 20241227 | 105300 | 3634816750 | 43250 | 43250 | 43300 | 43200 | 627 |
| 589 | 20241227 | 105200 | 3607698650 | 43300 | 43300 | 43300 | 43150 | 1507 |
| 590 | 20241227 | 105100 | 3542575500 | 43300 | 43400 | 43400 | 43300 | 90 |
| 591 | 20241227 | 105000 | 3538672000 | 43400 | 43450 | 43500 | 43350 | 478 |
| 592 | 20241227 | 104900 | 3517907400 | 43400 | 43400 | 43450 | 43400 | 197 |
| 593 | 20241227 | 104800 | 3509356800 | 43400 | 43500 | 43500 | 43350 | 150 |
| 594 | 20241227 | 104700 | 3502841500 | 43500 | 43400 | 43500 | 43350 | 383 |
| 595 | 20241227 | 104600 | 3486209350 | 43400 | 43400 | 43400 | 43300 | 396 |
| 596 | 20241227 | 104500 | 3469046350 | 43350 | 43400 | 43400 | 43350 | 140 |
| 597 | 20241227 | 104400 | 3462971850 | 43400 | 43500 | 43500 | 43300 | 219 |
| 598 | 20241227 | 104300 | 3453466900 | 43500 | 43450 | 43500 | 43400 | 43 |
| 599 | 20241227 | 104200 | 3451598700 | 43400 | 43400 | 43450 | 43350 | 199 |
| 600 | 20241227 | 104100 | 3442968000 | 43350 | 43350 | 43400 | 43350 | 73 |
| 601 | 20241227 | 104000 | 3439803150 | 43350 | 43400 | 43400 | 43200 | 1394 |
| 602 | 20241227 | 103900 | 3379514950 | 43350 | 43450 | 43550 | 43350 | 182 |
| 603 | 20241227 | 103800 | 3371609700 | 43450 | 43600 | 43600 | 43400 | 394 |
| 604 | 20241227 | 103700 | 3354495750 | 43600 | 43650 | 43650 | 43550 | 677 |
| 605 | 20241227 | 103600 | 3325007300 | 43650 | 43700 | 43700 | 43650 | 293 |
| 606 | 20241227 | 103500 | 3312203850 | 43700 | 43600 | 43700 | 43600 | 1123 |
| 607 | 20241227 | 103400 | 3263178050 | 43600 | 43700 | 43700 | 43550 | 33 |
| 608 | 20241227 | 103300 | 3261738600 | 43550 | 43500 | 43600 | 43500 | 105 |
| 609 | 20241227 | 103200 | 3257163100 | 43550 | 43650 | 43650 | 43550 | 771 |
| 610 | 20241227 | 103100 | 3223577500 | 43650 | 43550 | 43650 | 43550 | 82 |
| 611 | 20241227 | 103000 | 3220003000 | 43500 | 43650 | 43650 | 43500 | 84 |
| 612 | 20241227 | 102900 | 3216342800 | 43500 | 43450 | 43500 | 43400 | 315 |
| 613 | 20241227 | 102800 | 3202653700 | 43450 | 43500 | 43500 | 43250 | 114 |
| 614 | 20241227 | 102700 | 3197703750 | 43450 | 43450 | 43500 | 43250 | 529 |
| 615 | 20241227 | 102600 | 3174748200 | 43450 | 43500 | 43500 | 43400 | 463 |
| 616 | 20241227 | 102500 | 3154629500 | 43500 | 43500 | 43500 | 43200 | 2267 |
| 617 | 20241227 | 102400 | 3056299000 | 43450 | 43650 | 43650 | 43400 | 3567 |
| 618 | 20241227 | 102300 | 2901118600 | 43600 | 43750 | 43800 | 43600 | 339 |
| 619 | 20241227 | 102200 | 2886312000 | 43750 | 43750 | 43750 | 43700 | 240 |
| 620 | 20241227 | 102100 | 2875813300 | 43750 | 43750 | 43800 | 43750 | 310 |
| 621 | 20241227 | 102000 | 2862248650 | 43700 | 43700 | 43700 | 43600 | 511 |
| 622 | 20241227 | 101900 | 2839944000 | 43750 | 43850 | 43900 | 43750 | 310 |
| 623 | 20241227 | 101800 | 2826366050 | 43800 | 43950 | 43950 | 43800 | 841 |
| 624 | 20241227 | 101700 | 2789451550 | 43950 | 43850 | 43950 | 43800 | 648 |
| 625 | 20241227 | 101600 | 2761018250 | 43850 | 43750 | 43850 | 43700 | 192 |
| 626 | 20241227 | 101500 | 2752615000 | 43750 | 43650 | 43800 | 43600 | 861 |
| 627 | 20241227 | 101400 | 2715039700 | 43650 | 43700 | 43750 | 43600 | 513 |
| 628 | 20241227 | 101300 | 2692645750 | 43700 | 43750 | 43800 | 43650 | 848 |
| 629 | 20241227 | 101200 | 2655568550 | 43750 | 43700 | 43800 | 43700 | 1142 |
| 630 | 20241227 | 101100 | 2605597000 | 43750 | 43700 | 43800 | 43700 | 606 |
| 631 | 20241227 | 101000 | 2579092300 | 43750 | 43450 | 43800 | 43400 | 3181 |
| 632 | 20241227 | 100900 | 2440574400 | 43450 | 43400 | 43450 | 43400 | 287 |
| 633 | 20241227 | 100800 | 2428112250 | 43400 | 43350 | 43400 | 43300 | 132 |
| 634 | 20241227 | 100700 | 2422388050 | 43350 | 43350 | 43400 | 43300 | 522 |
| 635 | 20241227 | 100600 | 2399753650 | 43350 | 43350 | 43400 | 43300 | 198 |
| 636 | 20241227 | 100500 | 2391169700 | 43350 | 43350 | 43350 | 43300 | 112 |
| 637 | 20241227 | 100400 | 2386314550 | 43350 | 43400 | 43400 | 43350 | 104 |
| 638 | 20241227 | 100300 | 2381805900 | 43400 | 43350 | 43400 | 43350 | 94 |
| 639 | 20241227 | 100200 | 2377728050 | 43350 | 43300 | 43400 | 43250 | 103 |
| 640 | 20241227 | 100100 | 2373267300 | 43300 | 43200 | 43350 | 43200 | 1620 |
| 641 | 20241227 | 100000 | 2303220200 | 43200 | 43200 | 43200 | 43100 | 207 |
| 642 | 20241227 | 095900 | 2294288350 | 43150 | 43200 | 43200 | 43150 | 234 |
| 643 | 20241227 | 095800 | 2284180700 | 43250 | 43250 | 43250 | 43150 | 76 |
| 644 | 20241227 | 095700 | 2280897000 | 43350 | 43300 | 43400 | 43250 | 386 |
| 645 | 20241227 | 095600 | 2264181850 | 43300 | 43500 | 43500 | 43300 | 1343 |
| 646 | 20241227 | 095500 | 2205867400 | 43450 | 43500 | 43500 | 43400 | 580 |
| 647 | 20241227 | 095400 | 2180665950 | 43500 | 43400 | 43500 | 43250 | 3726 |
| 648 | 20241227 | 095300 | 2018887450 | 43350 | 43400 | 43400 | 43300 | 1367 |
| 649 | 20241227 | 095200 | 1959616600 | 43350 | 43150 | 43400 | 43100 | 3902 |
| 650 | 20241227 | 095100 | 1790889750 | 43150 | 43050 | 43150 | 43050 | 1946 |
| 651 | 20241227 | 095000 | 1707025550 | 43000 | 43050 | 43050 | 43000 | 75 |
| 652 | 20241227 | 094900 | 1703797000 | 43050 | 42950 | 43050 | 42950 | 99 |
| 653 | 20241227 | 094800 | 1699541100 | 42950 | 42900 | 42950 | 42900 | 31 |
| 654 | 20241227 | 094700 | 1698209800 | 42950 | 42950 | 42950 | 42900 | 102 |
| 655 | 20241227 | 094600 | 1693830800 | 42900 | 42850 | 43050 | 42850 | 679 |
| 656 | 20241227 | 094500 | 1664682800 | 42900 | 42800 | 42900 | 42800 | 247 |
| 657 | 20241227 | 094400 | 1654097600 | 42800 | 42850 | 42850 | 42800 | 269 |
| 658 | 20241227 | 094300 | 1642583000 | 42850 | 42850 | 42850 | 42800 | 607 |
| 659 | 20241227 | 094200 | 1616588050 | 42850 | 43000 | 43000 | 42850 | 266 |
| 660 | 20241227 | 094100 | 1605179950 | 42850 | 42950 | 42950 | 42850 | 220 |
| 661 | 20241227 | 094000 | 1595748550 | 42800 | 43050 | 43150 | 42800 | 914 |
| 662 | 20241227 | 093900 | 1556489050 | 43100 | 42900 | 43100 | 42900 | 490 |
| 663 | 20241227 | 093800 | 1535433500 | 42900 | 42900 | 42900 | 42850 | 334 |
| 664 | 20241227 | 093700 | 1521110850 | 42900 | 42950 | 43000 | 42900 | 389 |
| 665 | 20241227 | 093600 | 1504404650 | 42950 | 42850 | 43000 | 42800 | 443 |
| 666 | 20241227 | 093500 | 1485392900 | 42850 | 42700 | 42850 | 42700 | 497 |
| 667 | 20241227 | 093400 | 1464143050 | 42700 | 42700 | 42750 | 42700 | 190 |
| 668 | 20241227 | 093300 | 1456028700 | 42700 | 42950 | 42950 | 42700 | 728 |
| 669 | 20241227 | 093200 | 1424848700 | 42950 | 42950 | 42950 | 42900 | 317 |
| 670 | 20241227 | 093100 | 1411247900 | 43000 | 43000 | 43050 | 43000 | 115 |
| 671 | 20241227 | 093000 | 1406301550 | 43000 | 42800 | 43000 | 42650 | 918 |
| 672 | 20241227 | 092900 | 1367018000 | 42800 | 42550 | 42800 | 42550 | 355 |
| 673 | 20241227 | 092800 | 1351870200 | 42600 | 42600 | 42700 | 42550 | 419 |
| 674 | 20241227 | 092700 | 1334015750 | 42600 | 42600 | 42650 | 42600 | 243 |
| 675 | 20241227 | 092600 | 1323663900 | 42600 | 42650 | 42700 | 42600 | 331 |
| 676 | 20241227 | 092500 | 1309556750 | 42700 | 42700 | 42750 | 42700 | 317 |
| 677 | 20241227 | 092400 | 1296009550 | 42700 | 42600 | 42700 | 42600 | 888 |
| 678 | 20241227 | 092300 | 1258143950 | 42600 | 42800 | 42800 | 42600 | 3229 |
| 679 | 20241227 | 092200 | 1120271550 | 42800 | 43050 | 43050 | 42800 | 1450 |
| 680 | 20241227 | 092100 | 1058016100 | 42950 | 42950 | 43000 | 42900 | 685 |
| 681 | 20241227 | 092000 | 1028569200 | 43000 | 43100 | 43100 | 42900 | 693 |
| 682 | 20241227 | 091900 | 998772000 | 43100 | 43200 | 43200 | 43100 | 557 |
| 683 | 20241227 | 091800 | 974750600 | 43250 | 43200 | 43350 | 43200 | 894 |
| 684 | 20241227 | 091700 | 936078500 | 43200 | 43100 | 43200 | 43050 | 904 |
| 685 | 20241227 | 091600 | 897099250 | 43100 | 43050 | 43150 | 43050 | 615 |
| 686 | 20241227 | 091500 | 870603500 | 43050 | 42800 | 43050 | 42750 | 1205 |
| 687 | 20241227 | 091400 | 818937600 | 42850 | 42900 | 42900 | 42650 | 1343 |
| 688 | 20241227 | 091300 | 761513450 | 42950 | 42800 | 42950 | 42800 | 184 |
| 689 | 20241227 | 091200 | 753620950 | 42800 | 42900 | 42950 | 42800 | 245 |
| 690 | 20241227 | 091100 | 743110650 | 42900 | 42900 | 42950 | 42750 | 857 |
| 691 | 20241227 | 091000 | 706338800 | 42700 | 43050 | 43150 | 42700 | 1761 |
| 692 | 20241227 | 090900 | 630905800 | 43000 | 43000 | 43200 | 43000 | 1076 |
| 693 | 20241227 | 090800 | 584573000 | 42800 | 42850 | 43000 | 42800 | 1093 |
| 694 | 20241227 | 090700 | 537766000 | 43050 | 43000 | 43050 | 42650 | 2039 |
| 695 | 20241227 | 090600 | 450404750 | 42950 | 42500 | 42950 | 42450 | 1390 |
| 696 | 20241227 | 090500 | 391037950 | 42500 | 42600 | 42750 | 42450 | 1740 |
| 697 | 20241227 | 090400 | 316959650 | 42550 | 42300 | 42550 | 42300 | 281 |
| 698 | 20241227 | 090300 | 305025650 | 42350 | 42600 | 42600 | 42350 | 1548 |
| 699 | 20241227 | 090200 | 239223850 | 42600 | 42400 | 42650 | 42400 | 2044 |
| 700 | 20241227 | 090100 | 152231850 | 42300 | 42300 | 42500 | 42150 | 744 |
| 701 | 20241227 | 090000 | 120725050 | 42050 | 41950 | 42250 | 41950 | 2765 |