36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 202500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 3 | 20241211 | 202400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 4 | 20241211 | 202300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 5 | 20241211 | 202200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 6 | 20241211 | 202100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 7 | 20241211 | 202000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 8 | 20241211 | 201900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 9 | 20241211 | 201800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 10 | 20241211 | 201700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 11 | 20241211 | 201600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 12 | 20241211 | 201500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 13 | 20241211 | 201400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 14 | 20241211 | 201300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 15 | 20241211 | 201200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 16 | 20241211 | 201100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 17 | 20241211 | 201000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 18 | 20241211 | 200900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 19 | 20241211 | 200800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 20 | 20241211 | 200700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 21 | 20241211 | 200600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 22 | 20241211 | 200500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 23 | 20241211 | 200400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 24 | 20241211 | 200300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 25 | 20241211 | 200200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 26 | 20241211 | 200100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 27 | 20241211 | 200000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 28 | 20241211 | 195900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 29 | 20241211 | 195800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 30 | 20241211 | 195700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 31 | 20241211 | 195600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 32 | 20241211 | 195500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 33 | 20241211 | 195400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 34 | 20241211 | 195300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 35 | 20241211 | 195200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 36 | 20241211 | 195100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 37 | 20241211 | 195000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 38 | 20241211 | 194900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 39 | 20241211 | 194800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 40 | 20241211 | 194700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 41 | 20241211 | 194600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 42 | 20241211 | 194500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 43 | 20241211 | 194400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 44 | 20241211 | 194300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 45 | 20241211 | 194200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 46 | 20241211 | 194100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 47 | 20241211 | 194000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 48 | 20241211 | 193900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 49 | 20241211 | 193800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 50 | 20241211 | 193700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 51 | 20241211 | 193600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 52 | 20241211 | 193500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 53 | 20241211 | 193400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 54 | 20241211 | 193300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 55 | 20241211 | 193200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 56 | 20241211 | 193100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 57 | 20241211 | 193000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 58 | 20241211 | 192900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 59 | 20241211 | 192800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 60 | 20241211 | 192700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 61 | 20241211 | 192600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 62 | 20241211 | 192500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 63 | 20241211 | 192400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 64 | 20241211 | 192300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 65 | 20241211 | 192200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 66 | 20241211 | 192100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 67 | 20241211 | 192000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 68 | 20241211 | 191900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 69 | 20241211 | 191800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 70 | 20241211 | 191700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 71 | 20241211 | 191600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 72 | 20241211 | 191500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 73 | 20241211 | 191400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 74 | 20241211 | 191300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 75 | 20241211 | 191200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 76 | 20241211 | 191100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 77 | 20241211 | 191000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 78 | 20241211 | 190900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 79 | 20241211 | 190800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 80 | 20241211 | 190700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 81 | 20241211 | 190600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 82 | 20241211 | 190500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 83 | 20241211 | 190400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 84 | 20241211 | 190300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 85 | 20241211 | 190200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 86 | 20241211 | 190100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 87 | 20241211 | 190000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 88 | 20241211 | 185900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 89 | 20241211 | 185800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 90 | 20241211 | 185700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 91 | 20241211 | 185600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 92 | 20241211 | 185500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 93 | 20241211 | 185400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 94 | 20241211 | 185300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 95 | 20241211 | 185200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 96 | 20241211 | 185100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 97 | 20241211 | 185000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 98 | 20241211 | 184900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 99 | 20241211 | 184800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 100 | 20241211 | 184700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 101 | 20241211 | 184600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 102 | 20241211 | 184500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 103 | 20241211 | 184400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 104 | 20241211 | 184300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 105 | 20241211 | 184200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 106 | 20241211 | 184100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 107 | 20241211 | 184000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 108 | 20241211 | 183900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 109 | 20241211 | 183800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 110 | 20241211 | 183700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 111 | 20241211 | 183600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 112 | 20241211 | 183500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 113 | 20241211 | 183400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 114 | 20241211 | 183300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 115 | 20241211 | 183200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 116 | 20241211 | 183100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 117 | 20241211 | 183000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 118 | 20241211 | 182900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 119 | 20241211 | 182800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 120 | 20241211 | 182700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 121 | 20241211 | 182600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 122 | 20241211 | 182500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 123 | 20241211 | 182400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 124 | 20241211 | 182300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 125 | 20241211 | 182200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 126 | 20241211 | 182100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 127 | 20241211 | 182000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 128 | 20241211 | 181900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 129 | 20241211 | 181800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 130 | 20241211 | 181700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 131 | 20241211 | 181600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 132 | 20241211 | 181500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 133 | 20241211 | 181400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 134 | 20241211 | 181300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 135 | 20241211 | 181200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 136 | 20241211 | 181100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 137 | 20241211 | 181000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 138 | 20241211 | 180900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 139 | 20241211 | 180800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 140 | 20241211 | 180700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 141 | 20241211 | 180600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 142 | 20241211 | 180500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 143 | 20241211 | 180400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 144 | 20241211 | 180300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 145 | 20241211 | 180200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 146 | 20241211 | 180100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 147 | 20241211 | 180000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 148 | 20241211 | 175900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 149 | 20241211 | 175800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 150 | 20241211 | 175700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 151 | 20241211 | 175600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 152 | 20241211 | 175500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 153 | 20241211 | 175400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 154 | 20241211 | 175300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 155 | 20241211 | 175200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 156 | 20241211 | 175100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 157 | 20241211 | 175000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 158 | 20241211 | 174900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 159 | 20241211 | 174800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 160 | 20241211 | 174700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 161 | 20241211 | 174600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 162 | 20241211 | 174500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 163 | 20241211 | 174400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 164 | 20241211 | 174300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 165 | 20241211 | 174200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 166 | 20241211 | 174100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 167 | 20241211 | 174000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 168 | 20241211 | 173900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 169 | 20241211 | 173800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 170 | 20241211 | 173700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 171 | 20241211 | 173600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 172 | 20241211 | 173500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 173 | 20241211 | 173400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 174 | 20241211 | 173300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 175 | 20241211 | 173200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 176 | 20241211 | 173100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 177 | 20241211 | 173000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 178 | 20241211 | 172900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 179 | 20241211 | 172800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 180 | 20241211 | 172700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 181 | 20241211 | 172600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 182 | 20241211 | 172500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 183 | 20241211 | 172400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 184 | 20241211 | 172300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 185 | 20241211 | 172200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 186 | 20241211 | 172100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 187 | 20241211 | 172000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 188 | 20241211 | 171900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 189 | 20241211 | 171800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 190 | 20241211 | 171700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 191 | 20241211 | 171600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 192 | 20241211 | 171500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 193 | 20241211 | 171400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 194 | 20241211 | 171300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 195 | 20241211 | 171200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 196 | 20241211 | 171100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 197 | 20241211 | 171000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 198 | 20241211 | 170900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 199 | 20241211 | 170800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 200 | 20241211 | 170700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 201 | 20241211 | 170600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 202 | 20241211 | 170500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 203 | 20241211 | 170400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 204 | 20241211 | 170300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 205 | 20241211 | 170200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 206 | 20241211 | 170100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 207 | 20241211 | 170000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 208 | 20241211 | 165900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 209 | 20241211 | 165800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 210 | 20241211 | 165700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 211 | 20241211 | 165600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 212 | 20241211 | 165500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 213 | 20241211 | 165400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 214 | 20241211 | 165300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 215 | 20241211 | 165200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 216 | 20241211 | 165100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 217 | 20241211 | 165000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 218 | 20241211 | 164900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 219 | 20241211 | 164800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 220 | 20241211 | 164700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 221 | 20241211 | 164600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 222 | 20241211 | 164500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 223 | 20241211 | 164400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 224 | 20241211 | 164300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 225 | 20241211 | 164200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 226 | 20241211 | 164100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 227 | 20241211 | 164000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 228 | 20241211 | 163900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 229 | 20241211 | 163800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 230 | 20241211 | 163700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 231 | 20241211 | 163600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 232 | 20241211 | 163500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 233 | 20241211 | 163400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 234 | 20241211 | 163300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 235 | 20241211 | 163200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 236 | 20241211 | 163100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 237 | 20241211 | 163000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 238 | 20241211 | 162900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 239 | 20241211 | 162800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 240 | 20241211 | 162700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 241 | 20241211 | 162600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 242 | 20241211 | 162500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 243 | 20241211 | 162400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 244 | 20241211 | 162300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 245 | 20241211 | 162200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 246 | 20241211 | 162100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 247 | 20241211 | 162000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 248 | 20241211 | 161900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 249 | 20241211 | 161800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 250 | 20241211 | 161700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 251 | 20241211 | 161600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 252 | 20241211 | 161500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 253 | 20241211 | 161400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 254 | 20241211 | 161300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 255 | 20241211 | 161200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 256 | 20241211 | 161100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 257 | 20241211 | 161000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 258 | 20241211 | 160900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 259 | 20241211 | 160800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 260 | 20241211 | 160700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 261 | 20241211 | 160600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 262 | 20241211 | 160500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 263 | 20241211 | 160400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 264 | 20241211 | 160300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 265 | 20241211 | 160200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 266 | 20241211 | 160100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 267 | 20241211 | 160000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 268 | 20241211 | 155900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 269 | 20241211 | 155800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 270 | 20241211 | 155700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 271 | 20241211 | 155600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 272 | 20241211 | 155500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 273 | 20241211 | 155400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 274 | 20241211 | 155300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 275 | 20241211 | 155200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 276 | 20241211 | 155100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 277 | 20241211 | 155000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 278 | 20241211 | 154900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 279 | 20241211 | 154800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 280 | 20241211 | 154700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 281 | 20241211 | 154600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 282 | 20241211 | 154500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 283 | 20241211 | 154400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 284 | 20241211 | 154300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 285 | 20241211 | 154200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 286 | 20241211 | 154100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 287 | 20241211 | 154000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 288 | 20241211 | 153900 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 289 | 20241211 | 153800 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 290 | 20241211 | 153700 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 291 | 20241211 | 153600 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 292 | 20241211 | 153500 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 293 | 20241211 | 153400 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 294 | 20241211 | 153300 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 295 | 20241211 | 153200 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 296 | 20241211 | 153100 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 297 | 20241211 | 153000 | 7460734650 | 41650 | 41650 | 41650 | 41650 | 3919 |
| 298 | 20241211 | 152900 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 299 | 20241211 | 152800 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 300 | 20241211 | 152700 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 301 | 20241211 | 152600 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 302 | 20241211 | 152500 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 303 | 20241211 | 152400 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 304 | 20241211 | 152300 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 305 | 20241211 | 152200 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 306 | 20241211 | 152100 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 307 | 20241211 | 152000 | 7297508300 | 41750 | 41750 | 41750 | 41750 | 0 |
| 308 | 20241211 | 151900 | 7297508300 | 41750 | 41750 | 41750 | 41700 | 533 |
| 309 | 20241211 | 151800 | 7275278450 | 41750 | 41750 | 41750 | 41700 | 240 |
| 310 | 20241211 | 151700 | 7265268450 | 41750 | 41800 | 41800 | 41750 | 253 |
| 311 | 20241211 | 151600 | 7254704900 | 41800 | 41750 | 41800 | 41700 | 57 |
| 312 | 20241211 | 151500 | 7252324100 | 41700 | 41700 | 41750 | 41700 | 976 |
| 313 | 20241211 | 151400 | 7211618700 | 41750 | 41750 | 41800 | 41750 | 315 |
| 314 | 20241211 | 151300 | 7198465800 | 41800 | 41750 | 41800 | 41750 | 100 |
| 315 | 20241211 | 151200 | 7194290150 | 41750 | 41700 | 41750 | 41700 | 129 |
| 316 | 20241211 | 151100 | 7188910300 | 41650 | 41700 | 41750 | 41650 | 399 |
| 317 | 20241211 | 151000 | 7172274000 | 41700 | 41700 | 41800 | 41650 | 351 |
| 318 | 20241211 | 150900 | 7157651700 | 41750 | 41650 | 41750 | 41600 | 185 |
| 319 | 20241211 | 150800 | 7149942200 | 41850 | 41650 | 41850 | 41600 | 865 |
| 320 | 20241211 | 150700 | 7113786400 | 41600 | 41650 | 41650 | 41600 | 310 |
| 321 | 20241211 | 150600 | 7100882550 | 41600 | 41600 | 41650 | 41600 | 244 |
| 322 | 20241211 | 150500 | 7090727600 | 41650 | 41650 | 41650 | 41600 | 232 |
| 323 | 20241211 | 150400 | 7081069850 | 41600 | 41600 | 41650 | 41600 | 203 |
| 324 | 20241211 | 150300 | 7072622550 | 41600 | 41650 | 41800 | 41600 | 507 |
| 325 | 20241211 | 150200 | 7051488600 | 41700 | 41650 | 41700 | 41650 | 543 |
| 326 | 20241211 | 150100 | 7028854050 | 41650 | 41650 | 41700 | 41650 | 177 |
| 327 | 20241211 | 150000 | 7021481500 | 41650 | 41750 | 41750 | 41650 | 612 |
| 328 | 20241211 | 145900 | 6995970350 | 41700 | 41750 | 41750 | 41700 | 143 |
| 329 | 20241211 | 145800 | 6990006700 | 41750 | 41700 | 41800 | 41700 | 480 |
| 330 | 20241211 | 145700 | 6969962500 | 41700 | 41700 | 41700 | 41650 | 189 |
| 331 | 20241211 | 145600 | 6962083700 | 41650 | 41700 | 41700 | 41650 | 168 |
| 332 | 20241211 | 145500 | 6955085750 | 41700 | 41700 | 41700 | 41600 | 214 |
| 333 | 20241211 | 145400 | 6946174400 | 41700 | 41600 | 41750 | 41600 | 617 |
| 334 | 20241211 | 145300 | 6920451000 | 41700 | 41650 | 41700 | 41600 | 651 |
| 335 | 20241211 | 145200 | 6893334150 | 41600 | 41700 | 41700 | 41600 | 253 |
| 336 | 20241211 | 145100 | 6882798550 | 41650 | 41600 | 41700 | 41600 | 505 |
| 337 | 20241211 | 145000 | 6861757350 | 41550 | 41600 | 41600 | 41550 | 288 |
| 338 | 20241211 | 144900 | 6849781650 | 41550 | 41600 | 41650 | 41550 | 433 |
| 339 | 20241211 | 144800 | 6831775500 | 41550 | 41550 | 41600 | 41550 | 437 |
| 340 | 20241211 | 144700 | 6813599050 | 41600 | 41500 | 41600 | 41500 | 265 |
| 341 | 20241211 | 144600 | 6802585750 | 41500 | 41550 | 41600 | 41500 | 526 |
| 342 | 20241211 | 144500 | 6780732150 | 41600 | 41600 | 41600 | 41550 | 113 |
| 343 | 20241211 | 144400 | 6776032500 | 41600 | 41550 | 41700 | 41500 | 578 |
| 344 | 20241211 | 144300 | 6751961050 | 41550 | 41500 | 41550 | 41500 | 543 |
| 345 | 20241211 | 144200 | 6729402950 | 41500 | 41500 | 41500 | 41500 | 179 |
| 346 | 20241211 | 144100 | 6721974450 | 41500 | 41500 | 41550 | 41450 | 212 |
| 347 | 20241211 | 144000 | 6713178950 | 41500 | 41500 | 41500 | 41450 | 104 |
| 348 | 20241211 | 143900 | 6708867650 | 41450 | 41600 | 41600 | 41450 | 164 |
| 349 | 20241211 | 143800 | 6702058250 | 41450 | 41500 | 41550 | 41450 | 415 |
| 350 | 20241211 | 143700 | 6684844650 | 41500 | 41500 | 41550 | 41500 | 2284 |
| 351 | 20241211 | 143600 | 6590058000 | 41500 | 41550 | 41550 | 41500 | 224 |
| 352 | 20241211 | 143500 | 6580755950 | 41600 | 41550 | 41600 | 41550 | 314 |
| 353 | 20241211 | 143400 | 6567707350 | 41550 | 41550 | 41550 | 41550 | 140 |
| 354 | 20241211 | 143300 | 6561890350 | 41550 | 41550 | 41550 | 41550 | 154 |
| 355 | 20241211 | 143200 | 6555491650 | 41550 | 41600 | 41600 | 41550 | 115 |
| 356 | 20241211 | 143100 | 6550713300 | 41550 | 41650 | 41650 | 41550 | 171 |
| 357 | 20241211 | 143000 | 6543604900 | 41650 | 41500 | 41700 | 41500 | 789 |
| 358 | 20241211 | 142900 | 6510811300 | 41500 | 41550 | 41550 | 41500 | 102 |
| 359 | 20241211 | 142800 | 6506575800 | 41500 | 41500 | 41500 | 41500 | 113 |
| 360 | 20241211 | 142700 | 6501886300 | 41500 | 41500 | 41550 | 41500 | 728 |
| 361 | 20241211 | 142600 | 6471648150 | 41500 | 41500 | 41500 | 41500 | 102 |
| 362 | 20241211 | 142500 | 6467415150 | 41500 | 41500 | 41500 | 41500 | 179 |
| 363 | 20241211 | 142400 | 6459986650 | 41500 | 41500 | 41550 | 41500 | 209 |
| 364 | 20241211 | 142300 | 6451313050 | 41550 | 41500 | 41550 | 41500 | 117 |
| 365 | 20241211 | 142200 | 6446456800 | 41500 | 41500 | 41550 | 41500 | 193 |
| 366 | 20241211 | 142100 | 6438445350 | 41500 | 41550 | 41550 | 41500 | 172 |
| 367 | 20241211 | 142000 | 6431304850 | 41500 | 41500 | 41500 | 41500 | 154 |
| 368 | 20241211 | 141900 | 6424913850 | 41500 | 41500 | 41500 | 41500 | 154 |
| 369 | 20241211 | 141800 | 6418522850 | 41500 | 41500 | 41500 | 41500 | 150 |
| 370 | 20241211 | 141700 | 6412297850 | 41550 | 41550 | 41550 | 41500 | 195 |
| 371 | 20241211 | 141600 | 6404196600 | 41550 | 41550 | 41650 | 41500 | 623 |
| 372 | 20241211 | 141500 | 6378284550 | 41550 | 41550 | 41550 | 41500 | 182 |
| 373 | 20241211 | 141400 | 6370727550 | 41500 | 41500 | 41500 | 41500 | 52 |
| 374 | 20241211 | 141300 | 6368569550 | 41500 | 41550 | 41550 | 41500 | 190 |
| 375 | 20241211 | 141200 | 6360677600 | 41600 | 41600 | 41600 | 41600 | 136 |
| 376 | 20241211 | 141100 | 6355020000 | 41600 | 41600 | 41600 | 41600 | 15 |
| 377 | 20241211 | 141000 | 6354396000 | 41600 | 41550 | 41600 | 41550 | 329 |
| 378 | 20241211 | 140900 | 6340724800 | 41550 | 41550 | 41550 | 41550 | 53 |
| 379 | 20241211 | 140800 | 6338522650 | 41550 | 41550 | 41550 | 41550 | 20 |
| 380 | 20241211 | 140700 | 6337691650 | 41550 | 41550 | 41550 | 41500 | 25 |
| 381 | 20241211 | 140600 | 6336653700 | 41550 | 41550 | 41550 | 41550 | 1 |
| 382 | 20241211 | 140500 | 6336612150 | 41550 | 41600 | 41600 | 41550 | 118 |
| 383 | 20241211 | 140400 | 6331709200 | 41600 | 41600 | 41600 | 41600 | 61 |
| 384 | 20241211 | 140300 | 6329171600 | 41600 | 41600 | 41600 | 41600 | 104 |
| 385 | 20241211 | 140200 | 6324845200 | 41600 | 41600 | 41600 | 41600 | 1 |
| 386 | 20241211 | 140100 | 6324803600 | 41600 | 41600 | 41600 | 41600 | 30 |
| 387 | 20241211 | 140000 | 6323555600 | 41650 | 41600 | 41650 | 41600 | 53 |
| 388 | 20241211 | 135900 | 6321350700 | 41600 | 41600 | 41600 | 41600 | 60 |
| 389 | 20241211 | 135800 | 6318854700 | 41600 | 41600 | 41600 | 41600 | 93 |
| 390 | 20241211 | 135700 | 6314985900 | 41600 | 41500 | 41600 | 41500 | 334 |
| 391 | 20241211 | 135600 | 6301104750 | 41450 | 41450 | 41450 | 41450 | 2 |
| 392 | 20241211 | 135500 | 6301021850 | 41450 | 41450 | 41450 | 41450 | 100 |
| 393 | 20241211 | 135400 | 6296876850 | 41450 | 41450 | 41450 | 41450 | 84 |
| 394 | 20241211 | 135300 | 6293395050 | 41450 | 41500 | 41600 | 41450 | 312 |
| 395 | 20241211 | 135200 | 6280422450 | 41450 | 41450 | 41450 | 41450 | 129 |
| 396 | 20241211 | 135100 | 6275075400 | 41450 | 41500 | 41500 | 41450 | 1112 |
| 397 | 20241211 | 135000 | 6228982300 | 41500 | 41550 | 41600 | 41500 | 825 |
| 398 | 20241211 | 134900 | 6194703500 | 41550 | 41600 | 41750 | 41550 | 1689 |
| 399 | 20241211 | 134800 | 6124359750 | 41600 | 41600 | 41600 | 41600 | 64 |
| 400 | 20241211 | 134700 | 6121697350 | 41600 | 41550 | 41600 | 41550 | 22 |
| 401 | 20241211 | 134600 | 6120782200 | 41550 | 41450 | 41550 | 41450 | 28 |
| 402 | 20241211 | 134500 | 6119621300 | 41400 | 41450 | 41600 | 41400 | 1222 |
| 403 | 20241211 | 134400 | 6068946800 | 41450 | 41550 | 41550 | 41450 | 2503 |
| 404 | 20241211 | 134300 | 5964995550 | 41550 | 41600 | 41600 | 41550 | 123 |
| 405 | 20241211 | 134200 | 5959879850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 406 | 20241211 | 134100 | 5959879850 | 41550 | 41650 | 41650 | 41550 | 1098 |
| 407 | 20241211 | 134000 | 5914206050 | 41600 | 41650 | 41650 | 41600 | 327 |
| 408 | 20241211 | 133900 | 5900587000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 409 | 20241211 | 133800 | 5900587000 | 41650 | 41650 | 41650 | 41650 | 508 |
| 410 | 20241211 | 133700 | 5879428800 | 41650 | 41650 | 41650 | 41650 | 40 |
| 411 | 20241211 | 133600 | 5877762800 | 41650 | 41650 | 41650 | 41650 | 7 |
| 412 | 20241211 | 133500 | 5877471250 | 41600 | 41650 | 41650 | 41600 | 126 |
| 413 | 20241211 | 133400 | 5872223900 | 41650 | 41650 | 41650 | 41600 | 156 |
| 414 | 20241211 | 133300 | 5865727000 | 41650 | 41650 | 41650 | 41600 | 182 |
| 415 | 20241211 | 133200 | 5858147450 | 41600 | 41650 | 41650 | 41600 | 118 |
| 416 | 20241211 | 133100 | 5853235000 | 41650 | 41650 | 41650 | 41650 | 26 |
| 417 | 20241211 | 133000 | 5852152100 | 41650 | 41650 | 41700 | 41650 | 98 |
| 418 | 20241211 | 132900 | 5848069250 | 41650 | 41650 | 41650 | 41650 | 3 |
| 419 | 20241211 | 132800 | 5847944300 | 41650 | 41700 | 41700 | 41650 | 421 |
| 420 | 20241211 | 132700 | 5830391650 | 41700 | 41650 | 41700 | 41650 | 134 |
| 421 | 20241211 | 132600 | 5824805000 | 41650 | 41700 | 41700 | 41650 | 123 |
| 422 | 20241211 | 132500 | 5819681800 | 41700 | 41650 | 41700 | 41650 | 4389 |
| 423 | 20241211 | 132400 | 5636675700 | 41650 | 41700 | 41700 | 41650 | 5 |
| 424 | 20241211 | 132300 | 5636467250 | 41700 | 41650 | 41700 | 41650 | 4 |
| 425 | 20241211 | 132200 | 5636300550 | 41700 | 41700 | 41700 | 41700 | 13 |
| 426 | 20241211 | 132100 | 5635758450 | 41700 | 41700 | 41700 | 41700 | 2 |
| 427 | 20241211 | 132000 | 5635675050 | 41650 | 41650 | 41650 | 41650 | 88 |
| 428 | 20241211 | 131900 | 5632009850 | 41650 | 41700 | 41700 | 41650 | 342 |
| 429 | 20241211 | 131800 | 5617764550 | 41650 | 41700 | 41700 | 41650 | 23 |
| 430 | 20241211 | 131700 | 5616805850 | 41700 | 41700 | 41700 | 41700 | 14 |
| 431 | 20241211 | 131600 | 5616222050 | 41700 | 41700 | 41700 | 41700 | 5 |
| 432 | 20241211 | 131500 | 5616013550 | 41700 | 41700 | 41700 | 41700 | 1 |
| 433 | 20241211 | 131400 | 5615971850 | 41700 | 41700 | 41700 | 41700 | 22 |
| 434 | 20241211 | 131300 | 5615054450 | 41650 | 41650 | 41650 | 41650 | 57 |
| 435 | 20241211 | 131200 | 5612680400 | 41650 | 41650 | 41650 | 41650 | 4 |
| 436 | 20241211 | 131100 | 5612513800 | 41600 | 41600 | 41600 | 41600 | 133 |
| 437 | 20241211 | 131000 | 5606981000 | 41550 | 41550 | 41550 | 41550 | 75 |
| 438 | 20241211 | 130900 | 5603864750 | 41550 | 41550 | 41550 | 41550 | 68 |
| 439 | 20241211 | 130800 | 5601039350 | 41550 | 41650 | 41650 | 41550 | 21 |
| 440 | 20241211 | 130700 | 5600166700 | 41550 | 41500 | 41550 | 41500 | 25 |
| 441 | 20241211 | 130600 | 5599128950 | 41700 | 41500 | 41700 | 41500 | 363 |
| 442 | 20241211 | 130500 | 5584020100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 443 | 20241211 | 130400 | 5584020100 | 41500 | 41500 | 41500 | 41500 | 41 |
| 444 | 20241211 | 130300 | 5582318600 | 41500 | 41450 | 41500 | 41450 | 25 |
| 445 | 20241211 | 130200 | 5581281850 | 41550 | 41500 | 41550 | 41450 | 42 |
| 446 | 20241211 | 130100 | 5579538000 | 41550 | 41550 | 41550 | 41550 | 11 |
| 447 | 20241211 | 130000 | 5579080950 | 41450 | 41400 | 41450 | 41400 | 413 |
| 448 | 20241211 | 125900 | 5561980400 | 41450 | 41400 | 41450 | 41400 | 121 |
| 449 | 20241211 | 125800 | 5556970550 | 41400 | 41500 | 41500 | 41400 | 15 |
| 450 | 20241211 | 125700 | 5556348650 | 41450 | 41450 | 41500 | 41450 | 174 |
| 451 | 20241211 | 125600 | 5549136300 | 41400 | 41500 | 41500 | 41400 | 1167 |
| 452 | 20241211 | 125500 | 5500769250 | 41500 | 41550 | 41600 | 41500 | 133 |
| 453 | 20241211 | 125400 | 5495243050 | 41550 | 41550 | 41550 | 41550 | 152 |
| 454 | 20241211 | 125300 | 5488927450 | 41550 | 41550 | 41550 | 41550 | 73 |
| 455 | 20241211 | 125200 | 5485894300 | 41500 | 41500 | 41500 | 41500 | 51 |
| 456 | 20241211 | 125100 | 5483777800 | 41500 | 41500 | 41500 | 41500 | 55 |
| 457 | 20241211 | 125000 | 5481495300 | 41500 | 41500 | 41500 | 41500 | 3 |
| 458 | 20241211 | 124900 | 5481370800 | 41550 | 41500 | 41550 | 41450 | 327 |
| 459 | 20241211 | 124800 | 5467788300 | 41400 | 41400 | 41400 | 41400 | 1 |
| 460 | 20241211 | 124700 | 5467746900 | 41400 | 41550 | 41550 | 41400 | 225 |
| 461 | 20241211 | 124600 | 5458409850 | 41550 | 41450 | 41550 | 41450 | 462 |
| 462 | 20241211 | 124500 | 5439237450 | 41500 | 41400 | 41550 | 41400 | 968 |
| 463 | 20241211 | 124400 | 5399131550 | 41400 | 41450 | 41450 | 41400 | 365 |
| 464 | 20241211 | 124300 | 5384019950 | 41450 | 41500 | 41550 | 41450 | 3865 |
| 465 | 20241211 | 124200 | 5223647350 | 41500 | 41500 | 41500 | 41500 | 332 |
| 466 | 20241211 | 124100 | 5209869350 | 41500 | 41550 | 41550 | 41500 | 60 |
| 467 | 20241211 | 124000 | 5207379000 | 41500 | 41550 | 41550 | 41500 | 290 |
| 468 | 20241211 | 123900 | 5195343950 | 41500 | 41550 | 41550 | 41500 | 135 |
| 469 | 20241211 | 123800 | 5189734800 | 41550 | 41550 | 41550 | 41550 | 63 |
| 470 | 20241211 | 123700 | 5187117150 | 41550 | 41500 | 41550 | 41500 | 722 |
| 471 | 20241211 | 123600 | 5157133750 | 41550 | 41500 | 41550 | 41500 | 7 |
| 472 | 20241211 | 123500 | 5156842950 | 41500 | 41500 | 41500 | 41500 | 77 |
| 473 | 20241211 | 123400 | 5153647450 | 41550 | 41600 | 41600 | 41550 | 456 |
| 474 | 20241211 | 123300 | 5134690550 | 41550 | 41650 | 41650 | 41550 | 435 |
| 475 | 20241211 | 123200 | 5116582300 | 41650 | 41700 | 41700 | 41650 | 372 |
| 476 | 20241211 | 123100 | 5101070150 | 41700 | 41700 | 41750 | 41700 | 150 |
| 477 | 20241211 | 123000 | 5094815050 | 41650 | 41700 | 41750 | 41650 | 344 |
| 478 | 20241211 | 122900 | 5080469550 | 41700 | 41700 | 41700 | 41700 | 282 |
| 479 | 20241211 | 122800 | 5068710150 | 41650 | 41800 | 41800 | 41650 | 275 |
| 480 | 20241211 | 122700 | 5057215300 | 41800 | 41750 | 41800 | 41700 | 186 |
| 481 | 20241211 | 122600 | 5049446200 | 41700 | 41600 | 41750 | 41600 | 209 |
| 482 | 20241211 | 122500 | 5040726950 | 41600 | 41600 | 41600 | 41600 | 21 |
| 483 | 20241211 | 122400 | 5039853350 | 41700 | 41600 | 41700 | 41550 | 15 |
| 484 | 20241211 | 122300 | 5039229700 | 41550 | 41600 | 41600 | 41550 | 151 |
| 485 | 20241211 | 122200 | 5032952000 | 41600 | 41600 | 41600 | 41600 | 1 |
| 486 | 20241211 | 122100 | 5032910400 | 41700 | 41550 | 41700 | 41550 | 4 |
| 487 | 20241211 | 122000 | 5032744050 | 41550 | 41550 | 41700 | 41550 | 50 |
| 488 | 20241211 | 121900 | 5030662200 | 41700 | 41650 | 41700 | 41650 | 300 |
| 489 | 20241211 | 121800 | 5018154650 | 41550 | 41550 | 41550 | 41550 | 90 |
| 490 | 20241211 | 121700 | 5014415150 | 41550 | 41650 | 41650 | 41550 | 73 |
| 491 | 20241211 | 121600 | 5011379300 | 41550 | 41700 | 41700 | 41550 | 37 |
| 492 | 20241211 | 121500 | 5009836550 | 41700 | 41650 | 41700 | 41650 | 100 |
| 493 | 20241211 | 121400 | 5005668250 | 41500 | 41650 | 41650 | 41500 | 45 |
| 494 | 20241211 | 121300 | 5003800000 | 41550 | 41550 | 41550 | 41500 | 108 |
| 495 | 20241211 | 121200 | 4999317200 | 41550 | 41600 | 41650 | 41550 | 1123 |
| 496 | 20241211 | 121100 | 4952602800 | 41650 | 41500 | 41650 | 41500 | 310 |
| 497 | 20241211 | 121000 | 4939705600 | 41550 | 41450 | 41600 | 41400 | 881 |
| 498 | 20241211 | 120900 | 4903156600 | 41500 | 41550 | 41550 | 41450 | 157 |
| 499 | 20241211 | 120800 | 4896640300 | 41550 | 41500 | 41600 | 41450 | 2320 |
| 500 | 20241211 | 120700 | 4800362900 | 41550 | 41550 | 41550 | 41550 | 655 |
| 501 | 20241211 | 120600 | 4773147650 | 41550 | 41600 | 41600 | 41550 | 65 |
| 502 | 20241211 | 120500 | 4770446650 | 41550 | 41600 | 41600 | 41550 | 56 |
| 503 | 20241211 | 120400 | 4768117100 | 41550 | 41650 | 41650 | 41550 | 805 |
| 504 | 20241211 | 120300 | 4734634900 | 41600 | 41700 | 41700 | 41600 | 1246 |
| 505 | 20241211 | 120200 | 4682708000 | 41700 | 41750 | 41750 | 41700 | 143 |
| 506 | 20241211 | 120100 | 4676739800 | 41700 | 41750 | 41800 | 41700 | 115 |
| 507 | 20241211 | 120000 | 4671937450 | 41800 | 41750 | 41850 | 41700 | 565 |
| 508 | 20241211 | 115900 | 4648331700 | 41800 | 41750 | 41800 | 41750 | 153 |
| 509 | 20241211 | 115800 | 4641938800 | 41750 | 41800 | 41800 | 41750 | 439 |
| 510 | 20241211 | 115700 | 4623610400 | 41750 | 41750 | 41800 | 41750 | 201 |
| 511 | 20241211 | 115600 | 4615218400 | 41750 | 41800 | 41800 | 41750 | 6 |
| 512 | 20241211 | 115500 | 4614967650 | 41800 | 41750 | 41800 | 41750 | 42 |
| 513 | 20241211 | 115400 | 4613213900 | 41800 | 41750 | 41800 | 41750 | 49 |
| 514 | 20241211 | 115300 | 4611165750 | 41750 | 41850 | 41850 | 41750 | 55 |
| 515 | 20241211 | 115200 | 4608867550 | 41850 | 41850 | 41950 | 41800 | 407 |
| 516 | 20241211 | 115100 | 4591816650 | 41800 | 41750 | 41900 | 41750 | 642 |
| 517 | 20241211 | 115000 | 4564983050 | 41750 | 41750 | 41800 | 41750 | 85 |
| 518 | 20241211 | 114900 | 4561433600 | 41750 | 41750 | 41750 | 41750 | 1 |
| 519 | 20241211 | 114800 | 4561391850 | 41800 | 41800 | 41800 | 41800 | 535 |
| 520 | 20241211 | 114700 | 4539028850 | 41800 | 41800 | 41800 | 41800 | 1 |
| 521 | 20241211 | 114600 | 4538987050 | 41850 | 41800 | 41850 | 41800 | 162 |
| 522 | 20241211 | 114500 | 4532207850 | 41850 | 41850 | 41850 | 41800 | 28 |
| 523 | 20241211 | 114400 | 4531036150 | 41750 | 41800 | 41800 | 41750 | 21 |
| 524 | 20241211 | 114300 | 4530158400 | 41850 | 41750 | 41950 | 41750 | 939 |
| 525 | 20241211 | 114200 | 4490862150 | 41800 | 41900 | 41900 | 41800 | 24 |
| 526 | 20241211 | 114100 | 4489858850 | 41800 | 41800 | 41800 | 41800 | 275 |
| 527 | 20241211 | 114000 | 4478363850 | 41850 | 41900 | 41900 | 41800 | 178 |
| 528 | 20241211 | 113900 | 4470910050 | 41800 | 41800 | 41850 | 41800 | 96 |
| 529 | 20241211 | 113800 | 4466897150 | 41750 | 41750 | 41750 | 41750 | 1 |
| 530 | 20241211 | 113700 | 4466855400 | 41700 | 41800 | 41800 | 41700 | 20 |
| 531 | 20241211 | 113600 | 4466019500 | 41700 | 41700 | 41750 | 41700 | 162 |
| 532 | 20241211 | 113500 | 4459256550 | 41700 | 41750 | 41750 | 41700 | 316 |
| 533 | 20241211 | 113400 | 4446079250 | 41700 | 41800 | 41800 | 41700 | 441 |
| 534 | 20241211 | 113300 | 4427657500 | 41800 | 41900 | 41900 | 41700 | 1294 |
| 535 | 20241211 | 113200 | 4373602200 | 41900 | 41850 | 41900 | 41850 | 67 |
| 536 | 20241211 | 113100 | 4370795150 | 41850 | 41850 | 41850 | 41850 | 50 |
| 537 | 20241211 | 113000 | 4368702650 | 41850 | 41800 | 41850 | 41800 | 197 |
| 538 | 20241211 | 112900 | 4360460500 | 41850 | 41800 | 41850 | 41750 | 276 |
| 539 | 20241211 | 112800 | 4348915400 | 41800 | 41800 | 41850 | 41800 | 1156 |
| 540 | 20241211 | 112700 | 4300585900 | 41800 | 41800 | 41800 | 41800 | 56 |
| 541 | 20241211 | 112600 | 4298245100 | 41850 | 41850 | 41850 | 41850 | 14 |
| 542 | 20241211 | 112500 | 4297659200 | 41800 | 41800 | 41850 | 41800 | 73 |
| 543 | 20241211 | 112400 | 4294604950 | 41800 | 41850 | 41850 | 41800 | 172 |
| 544 | 20241211 | 112300 | 4287407000 | 41850 | 41850 | 41850 | 41850 | 17 |
| 545 | 20241211 | 112200 | 4286695550 | 41850 | 41850 | 41850 | 41850 | 43 |
| 546 | 20241211 | 112100 | 4284896000 | 41900 | 41800 | 41900 | 41800 | 161 |
| 547 | 20241211 | 112000 | 4278165350 | 41800 | 41900 | 41950 | 41800 | 4 |
| 548 | 20241211 | 111900 | 4277997800 | 41800 | 41850 | 41850 | 41800 | 255 |
| 549 | 20241211 | 111800 | 4267328400 | 41850 | 41850 | 41950 | 41850 | 79 |
| 550 | 20241211 | 111700 | 4264022150 | 41950 | 41900 | 41950 | 41850 | 132 |
| 551 | 20241211 | 111600 | 4258497100 | 41900 | 41900 | 41900 | 41850 | 126 |
| 552 | 20241211 | 111500 | 4253222000 | 41900 | 41850 | 41900 | 41850 | 107 |
| 553 | 20241211 | 111400 | 4248740850 | 41850 | 41850 | 41850 | 41850 | 253 |
| 554 | 20241211 | 111300 | 4238152800 | 41850 | 41900 | 41900 | 41850 | 33 |
| 555 | 20241211 | 111200 | 4236771600 | 41900 | 41850 | 41900 | 41850 | 190 |
| 556 | 20241211 | 111100 | 4228819100 | 41850 | 41850 | 41900 | 41850 | 125 |
| 557 | 20241211 | 111000 | 4223587400 | 41850 | 41950 | 41950 | 41850 | 462 |
| 558 | 20241211 | 110900 | 4204236200 | 41950 | 42000 | 42000 | 41950 | 111 |
| 559 | 20241211 | 110800 | 4199578750 | 42000 | 42050 | 42050 | 42000 | 3 |
| 560 | 20241211 | 110700 | 4199452700 | 42050 | 41950 | 42050 | 41900 | 589 |
| 561 | 20241211 | 110600 | 4174727050 | 41900 | 41900 | 41950 | 41850 | 707 |
| 562 | 20241211 | 110500 | 4145103750 | 41900 | 42150 | 42150 | 41900 | 4201 |
| 563 | 20241211 | 110400 | 3968510200 | 42150 | 42150 | 42150 | 42100 | 76 |
| 564 | 20241211 | 110300 | 3965307350 | 42150 | 42250 | 42250 | 42150 | 298 |
| 565 | 20241211 | 110200 | 3952742150 | 42250 | 42200 | 42250 | 42200 | 23 |
| 566 | 20241211 | 110100 | 3951770500 | 42250 | 42150 | 42250 | 42150 | 13 |
| 567 | 20241211 | 110000 | 3951221550 | 42200 | 42200 | 42200 | 42150 | 76 |
| 568 | 20241211 | 105900 | 3948016600 | 42150 | 42100 | 42150 | 42100 | 144 |
| 569 | 20241211 | 105800 | 3941947100 | 42100 | 42100 | 42150 | 42100 | 163 |
| 570 | 20241211 | 105700 | 3935084750 | 42100 | 42150 | 42150 | 42100 | 281 |
| 571 | 20241211 | 105600 | 3923240650 | 42150 | 42200 | 42200 | 42150 | 192 |
| 572 | 20241211 | 105500 | 3915143300 | 42250 | 42250 | 42250 | 42200 | 8 |
| 573 | 20241211 | 105400 | 3914805350 | 42250 | 42100 | 42250 | 42100 | 551 |
| 574 | 20241211 | 105300 | 3891550700 | 42150 | 42100 | 42150 | 42050 | 403 |
| 575 | 20241211 | 105200 | 3874584000 | 42100 | 42050 | 42100 | 42050 | 33 |
| 576 | 20241211 | 105100 | 3873196250 | 42050 | 42100 | 42100 | 42050 | 498 |
| 577 | 20241211 | 105000 | 3852252650 | 42100 | 42100 | 42150 | 42100 | 164 |
| 578 | 20241211 | 104900 | 3845348100 | 42100 | 42150 | 42150 | 42100 | 260 |
| 579 | 20241211 | 104800 | 3834401850 | 42100 | 42100 | 42150 | 42100 | 89 |
| 580 | 20241211 | 104700 | 3830650650 | 42150 | 42150 | 42200 | 42150 | 404 |
| 581 | 20241211 | 104600 | 3813622000 | 42200 | 42150 | 42250 | 42150 | 140 |
| 582 | 20241211 | 104500 | 3807711800 | 42150 | 42200 | 42200 | 42150 | 69 |
| 583 | 20241211 | 104400 | 3804800250 | 42150 | 42100 | 42150 | 42100 | 58 |
| 584 | 20241211 | 104300 | 3802356550 | 42100 | 42150 | 42150 | 42100 | 27 |
| 585 | 20241211 | 104200 | 3801218550 | 42100 | 42100 | 42100 | 42100 | 576 |
| 586 | 20241211 | 104100 | 3776968950 | 42100 | 42100 | 42100 | 42100 | 34 |
| 587 | 20241211 | 104000 | 3775537550 | 42150 | 42150 | 42150 | 42150 | 283 |
| 588 | 20241211 | 103900 | 3763609100 | 42150 | 42150 | 42200 | 42150 | 99 |
| 589 | 20241211 | 103800 | 3759433250 | 42200 | 42200 | 42200 | 42150 | 24 |
| 590 | 20241211 | 103700 | 3758420500 | 42200 | 42250 | 42250 | 42200 | 236 |
| 591 | 20241211 | 103600 | 3748461000 | 42200 | 42250 | 42250 | 42200 | 108 |
| 592 | 20241211 | 103500 | 3743898200 | 42250 | 42150 | 42250 | 42150 | 212 |
| 593 | 20241211 | 103400 | 3734944300 | 42150 | 42200 | 42250 | 42150 | 150 |
| 594 | 20241211 | 103300 | 3728612750 | 42200 | 42100 | 42200 | 42100 | 125 |
| 595 | 20241211 | 103200 | 3723343700 | 42100 | 42100 | 42150 | 42100 | 376 |
| 596 | 20241211 | 103100 | 3707513100 | 42100 | 42200 | 42200 | 42100 | 320 |
| 597 | 20241211 | 103000 | 3694027600 | 42150 | 42200 | 42200 | 42150 | 142 |
| 598 | 20241211 | 102900 | 3688038500 | 42150 | 42200 | 42200 | 42150 | 144 |
| 599 | 20241211 | 102800 | 3681966400 | 42200 | 42200 | 42200 | 42200 | 132 |
| 600 | 20241211 | 102700 | 3676396000 | 42150 | 42150 | 42200 | 42150 | 69 |
| 601 | 20241211 | 102600 | 3673484750 | 42150 | 42150 | 42200 | 42150 | 150 |
| 602 | 20241211 | 102500 | 3667161950 | 42250 | 42200 | 42250 | 42200 | 153 |
| 603 | 20241211 | 102400 | 3660705300 | 42200 | 42200 | 42250 | 42200 | 30 |
| 604 | 20241211 | 102300 | 3659438900 | 42150 | 42250 | 42250 | 42150 | 1395 |
| 605 | 20241211 | 102200 | 3600605850 | 42300 | 42200 | 42300 | 42200 | 70 |
| 606 | 20241211 | 102100 | 3597646850 | 42200 | 42200 | 42200 | 42200 | 60 |
| 607 | 20241211 | 102000 | 3595114850 | 42250 | 42200 | 42250 | 42200 | 33 |
| 608 | 20241211 | 101900 | 3593721250 | 42200 | 42200 | 42250 | 42200 | 105 |
| 609 | 20241211 | 101800 | 3589288800 | 42200 | 42200 | 42200 | 42150 | 120 |
| 610 | 20241211 | 101700 | 3584229350 | 42150 | 42200 | 42200 | 42150 | 13 |
| 611 | 20241211 | 101600 | 3583680800 | 42150 | 42150 | 42200 | 42150 | 112 |
| 612 | 20241211 | 101500 | 3578958700 | 42150 | 42200 | 42200 | 42100 | 600 |
| 613 | 20241211 | 101400 | 3553653850 | 42250 | 42200 | 42250 | 42200 | 8 |
| 614 | 20241211 | 101300 | 3553316150 | 42200 | 42200 | 42250 | 42150 | 42 |
| 615 | 20241211 | 101200 | 3551543700 | 42200 | 42150 | 42200 | 42100 | 351 |
| 616 | 20241211 | 101100 | 3536753750 | 42150 | 42150 | 42150 | 42150 | 131 |
| 617 | 20241211 | 101000 | 3531232100 | 42150 | 42150 | 42150 | 42150 | 204 |
| 618 | 20241211 | 100900 | 3522633500 | 42150 | 42200 | 42250 | 42150 | 2293 |
| 619 | 20241211 | 100800 | 3425909900 | 42200 | 42350 | 42350 | 42200 | 2498 |
| 620 | 20241211 | 100700 | 3320277800 | 42350 | 42350 | 42350 | 42350 | 16 |
| 621 | 20241211 | 100600 | 3319600200 | 42400 | 42450 | 42450 | 42400 | 388 |
| 622 | 20241211 | 100500 | 3303148950 | 42400 | 42450 | 42500 | 42400 | 249 |
| 623 | 20241211 | 100400 | 3292578700 | 42450 | 42450 | 42450 | 42400 | 60 |
| 624 | 20241211 | 100300 | 3290031750 | 42450 | 42350 | 42450 | 42350 | 352 |
| 625 | 20241211 | 100200 | 3275106700 | 42350 | 42300 | 42350 | 42300 | 103 |
| 626 | 20241211 | 100100 | 3270747050 | 42350 | 42350 | 42400 | 42300 | 455 |
| 627 | 20241211 | 100000 | 3251478100 | 42400 | 42350 | 42400 | 42350 | 66 |
| 628 | 20241211 | 095900 | 3248680300 | 42350 | 42350 | 42350 | 42350 | 399 |
| 629 | 20241211 | 095800 | 3231782650 | 42350 | 42350 | 42400 | 42350 | 231 |
| 630 | 20241211 | 095700 | 3221994200 | 42400 | 42450 | 42450 | 42350 | 439 |
| 631 | 20241211 | 095600 | 3203379900 | 42450 | 42450 | 42500 | 42400 | 400 |
| 632 | 20241211 | 095500 | 3186384450 | 42450 | 42400 | 42450 | 42400 | 8 |
| 633 | 20241211 | 095400 | 3186044900 | 42450 | 42300 | 42450 | 42300 | 224 |
| 634 | 20241211 | 095300 | 3176545950 | 42400 | 42400 | 42450 | 42350 | 295 |
| 635 | 20241211 | 095200 | 3164048400 | 42450 | 42400 | 42500 | 42350 | 633 |
| 636 | 20241211 | 095100 | 3137205600 | 42400 | 42400 | 42500 | 42400 | 52 |
| 637 | 20241211 | 095000 | 3134998950 | 42400 | 42400 | 42500 | 42400 | 875 |
| 638 | 20241211 | 094900 | 3097816950 | 42400 | 42400 | 42400 | 42350 | 556 |
| 639 | 20241211 | 094800 | 3074253950 | 42350 | 42300 | 42350 | 42300 | 221 |
| 640 | 20241211 | 094700 | 3064897400 | 42300 | 42400 | 42400 | 42200 | 2695 |
| 641 | 20241211 | 094600 | 2950979350 | 42400 | 42400 | 42450 | 42400 | 100 |
| 642 | 20241211 | 094500 | 2946739200 | 42400 | 42450 | 42450 | 42400 | 1227 |
| 643 | 20241211 | 094400 | 2894687750 | 42450 | 42450 | 42450 | 42400 | 236 |
| 644 | 20241211 | 094300 | 2884674050 | 42450 | 42700 | 42700 | 42450 | 1619 |
| 645 | 20241211 | 094200 | 2815781600 | 42650 | 42600 | 42700 | 42550 | 283 |
| 646 | 20241211 | 094100 | 2803715750 | 42600 | 42450 | 42600 | 42450 | 460 |
| 647 | 20241211 | 094000 | 2784151950 | 42400 | 42400 | 42450 | 42400 | 144 |
| 648 | 20241211 | 093900 | 2778040350 | 42400 | 42450 | 42450 | 42350 | 200 |
| 649 | 20241211 | 093800 | 2769561900 | 42450 | 42450 | 42500 | 42450 | 31 |
| 650 | 20241211 | 093700 | 2768245450 | 42450 | 42400 | 42450 | 42350 | 347 |
| 651 | 20241211 | 093600 | 2753532250 | 42400 | 42500 | 42500 | 42400 | 382 |
| 652 | 20241211 | 093500 | 2737307100 | 42500 | 42350 | 42550 | 42300 | 1036 |
| 653 | 20241211 | 093400 | 2693410650 | 42350 | 42550 | 42550 | 42350 | 2508 |
| 654 | 20241211 | 093300 | 2586877650 | 42550 | 42550 | 42600 | 42500 | 831 |
| 655 | 20241211 | 093200 | 2551513450 | 42600 | 42800 | 42800 | 42550 | 1411 |
| 656 | 20241211 | 093100 | 2491296700 | 42800 | 42850 | 42850 | 42750 | 284 |
| 657 | 20241211 | 093000 | 2479143150 | 42850 | 42800 | 42900 | 42750 | 606 |
| 658 | 20241211 | 092900 | 2453196150 | 42800 | 42900 | 42950 | 42800 | 774 |
| 659 | 20241211 | 092800 | 2420032500 | 42850 | 42900 | 43050 | 42850 | 975 |
| 660 | 20241211 | 092700 | 2378217950 | 42900 | 42900 | 43150 | 42850 | 4911 |
| 661 | 20241211 | 092600 | 2167074950 | 42850 | 42800 | 42900 | 42750 | 545 |
| 662 | 20241211 | 092500 | 2143747100 | 42750 | 42850 | 42900 | 42750 | 1308 |
| 663 | 20241211 | 092400 | 2087745250 | 42800 | 42800 | 42950 | 42800 | 1071 |
| 664 | 20241211 | 092300 | 2041816700 | 42800 | 42900 | 42900 | 42800 | 1560 |
| 665 | 20241211 | 092200 | 1974958200 | 42900 | 42700 | 42900 | 42700 | 1994 |
| 666 | 20241211 | 092100 | 1889571200 | 42750 | 42750 | 42750 | 42700 | 499 |
| 667 | 20241211 | 092000 | 1868257400 | 42750 | 42550 | 42750 | 42550 | 2413 |
| 668 | 20241211 | 091900 | 1765430750 | 42600 | 42600 | 42600 | 42550 | 757 |
| 669 | 20241211 | 091800 | 1733204150 | 42600 | 42700 | 42750 | 42600 | 282 |
| 670 | 20241211 | 091700 | 1721166900 | 42700 | 42500 | 42700 | 42450 | 2257 |
| 671 | 20241211 | 091600 | 1625135650 | 42500 | 42550 | 42550 | 42450 | 1095 |
| 672 | 20241211 | 091500 | 1578608800 | 42500 | 42450 | 42500 | 42300 | 1267 |
| 673 | 20241211 | 091400 | 1524818650 | 42450 | 42350 | 42450 | 42300 | 1218 |
| 674 | 20241211 | 091300 | 1473186600 | 42400 | 42500 | 42500 | 42400 | 1404 |
| 675 | 20241211 | 091200 | 1413557150 | 42500 | 42450 | 42550 | 42400 | 1128 |
| 676 | 20241211 | 091100 | 1365609400 | 42450 | 42300 | 42450 | 42200 | 1450 |
| 677 | 20241211 | 091000 | 1304252750 | 42400 | 42250 | 42450 | 42250 | 1125 |
| 678 | 20241211 | 090900 | 1256604950 | 42250 | 42150 | 42250 | 42100 | 1087 |
| 679 | 20241211 | 090800 | 1210748850 | 42150 | 41900 | 42150 | 41900 | 2190 |
| 680 | 20241211 | 090700 | 1118818900 | 41950 | 41950 | 41950 | 41850 | 743 |
| 681 | 20241211 | 090600 | 1087680250 | 41950 | 41900 | 41950 | 41850 | 943 |
| 682 | 20241211 | 090500 | 1048176650 | 41850 | 41650 | 41850 | 41650 | 500 |
| 683 | 20241211 | 090400 | 1027316000 | 41600 | 41750 | 41850 | 41450 | 4045 |
| 684 | 20241211 | 090300 | 858930400 | 41950 | 41950 | 42000 | 41750 | 12186 |
| 685 | 20241211 | 090200 | 348633900 | 41950 | 41650 | 42000 | 41650 | 1665 |
| 686 | 20241211 | 090100 | 278991600 | 41800 | 41450 | 41800 | 41400 | 1611 |
| 687 | 20241211 | 090000 | 211969800 | 41300 | 41500 | 41500 | 41200 | 5049 |