40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 212500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 3 | 20241204 | 212400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20241204 | 212300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20241204 | 212200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20241204 | 212100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20241204 | 212000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20241204 | 211900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20241204 | 211800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20241204 | 211700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20241204 | 211600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20241204 | 211500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20241204 | 211400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20241204 | 211300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20241204 | 211200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20241204 | 211100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20241204 | 211000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20241204 | 210900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20241204 | 210800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20241204 | 210700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20241204 | 210600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20241204 | 210500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20241204 | 210400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20241204 | 210300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20241204 | 210200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20241204 | 210100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20241204 | 210000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20241204 | 205900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20241204 | 205800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20241204 | 205700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20241204 | 205600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20241204 | 205500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 33 | 20241204 | 205400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20241204 | 205300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20241204 | 205200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20241204 | 205100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20241204 | 205000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20241204 | 204900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20241204 | 204800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20241204 | 204700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20241204 | 204600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20241204 | 204500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20241204 | 204400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20241204 | 204300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20241204 | 204200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20241204 | 204100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20241204 | 204000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20241204 | 203900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20241204 | 203800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20241204 | 203700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20241204 | 203600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20241204 | 203500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20241204 | 203400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20241204 | 203300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20241204 | 203200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20241204 | 203100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20241204 | 203000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20241204 | 202900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20241204 | 202800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20241204 | 202700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20241204 | 202600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20241204 | 202500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 63 | 20241204 | 202400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20241204 | 202300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20241204 | 202200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20241204 | 202100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20241204 | 202000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20241204 | 201900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20241204 | 201800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20241204 | 201700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20241204 | 201600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20241204 | 201500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20241204 | 201400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20241204 | 201300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20241204 | 201200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20241204 | 201100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20241204 | 201000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20241204 | 200900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20241204 | 200800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20241204 | 200700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20241204 | 200600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20241204 | 200500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20241204 | 200400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20241204 | 200300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20241204 | 200200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20241204 | 200100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20241204 | 200000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20241204 | 195900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20241204 | 195800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20241204 | 195700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20241204 | 195600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20241204 | 195500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 93 | 20241204 | 195400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20241204 | 195300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20241204 | 195200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20241204 | 195100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20241204 | 195000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20241204 | 194900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20241204 | 194800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20241204 | 194700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20241204 | 194600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20241204 | 194500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20241204 | 194400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20241204 | 194300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20241204 | 194200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20241204 | 194100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20241204 | 194000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20241204 | 193900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20241204 | 193800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20241204 | 193700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20241204 | 193600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20241204 | 193500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20241204 | 193400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20241204 | 193300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20241204 | 193200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20241204 | 193100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20241204 | 193000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20241204 | 192900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20241204 | 192800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20241204 | 192700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20241204 | 192600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20241204 | 192500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 123 | 20241204 | 192400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20241204 | 192300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20241204 | 192200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20241204 | 192100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20241204 | 192000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20241204 | 191900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20241204 | 191800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20241204 | 191700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20241204 | 191600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20241204 | 191500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20241204 | 191400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20241204 | 191300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20241204 | 191200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20241204 | 191100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20241204 | 191000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20241204 | 190900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20241204 | 190800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20241204 | 190700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20241204 | 190600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20241204 | 190500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20241204 | 190400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20241204 | 190300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20241204 | 190200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20241204 | 190100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20241204 | 190000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20241204 | 185900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20241204 | 185800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20241204 | 185700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20241204 | 185600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20241204 | 185500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 153 | 20241204 | 185400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20241204 | 185300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20241204 | 185200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20241204 | 185100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20241204 | 185000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20241204 | 184900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20241204 | 184800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20241204 | 184700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20241204 | 184600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20241204 | 184500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20241204 | 184400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20241204 | 184300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20241204 | 184200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20241204 | 184100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20241204 | 184000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20241204 | 183900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20241204 | 183800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20241204 | 183700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20241204 | 183600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20241204 | 183500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20241204 | 183400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20241204 | 183300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20241204 | 183200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20241204 | 183100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20241204 | 183000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20241204 | 182900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20241204 | 182800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20241204 | 182700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20241204 | 182600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20241204 | 182500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 183 | 20241204 | 182400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20241204 | 182300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20241204 | 182200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20241204 | 182100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20241204 | 182000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20241204 | 181900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20241204 | 181800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20241204 | 181700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20241204 | 181600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20241204 | 181500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20241204 | 181400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20241204 | 181300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20241204 | 181200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20241204 | 181100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20241204 | 181000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20241204 | 180900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20241204 | 180800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20241204 | 180700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20241204 | 180600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20241204 | 180500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20241204 | 180400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20241204 | 180300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20241204 | 180200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20241204 | 180100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20241204 | 180000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20241204 | 175900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20241204 | 175800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20241204 | 175700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20241204 | 175600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20241204 | 175500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 213 | 20241204 | 175400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20241204 | 175300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20241204 | 175200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20241204 | 175100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20241204 | 175000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20241204 | 174900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20241204 | 174800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20241204 | 174700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20241204 | 174600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20241204 | 174500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20241204 | 174400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20241204 | 174300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20241204 | 174200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20241204 | 174100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20241204 | 174000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20241204 | 173900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20241204 | 173800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20241204 | 173700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20241204 | 173600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20241204 | 173500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20241204 | 173400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20241204 | 173300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20241204 | 173200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20241204 | 173100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20241204 | 173000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20241204 | 172900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20241204 | 172800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20241204 | 172700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20241204 | 172600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20241204 | 172500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 243 | 20241204 | 172400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20241204 | 172300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20241204 | 172200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20241204 | 172100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20241204 | 172000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20241204 | 171900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20241204 | 171800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20241204 | 171700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20241204 | 171600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20241204 | 171500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20241204 | 171400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20241204 | 171300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20241204 | 171200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20241204 | 171100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20241204 | 171000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20241204 | 170900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20241204 | 170800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20241204 | 170700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20241204 | 170600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20241204 | 170500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20241204 | 170400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20241204 | 170300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20241204 | 170200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20241204 | 170100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20241204 | 170000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20241204 | 165900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20241204 | 165800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20241204 | 165700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20241204 | 165600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20241204 | 165500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 273 | 20241204 | 165400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20241204 | 165300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20241204 | 165200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20241204 | 165100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20241204 | 165000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20241204 | 164900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20241204 | 164800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20241204 | 164700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20241204 | 164600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20241204 | 164500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20241204 | 164400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 284 | 20241204 | 164300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 285 | 20241204 | 164200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 286 | 20241204 | 164100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 287 | 20241204 | 164000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 288 | 20241204 | 163900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20241204 | 163800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20241204 | 163700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20241204 | 163600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20241204 | 163500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20241204 | 163400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20241204 | 163300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20241204 | 163200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20241204 | 163100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20241204 | 163000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20241204 | 162900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20241204 | 162800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 300 | 20241204 | 162700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 301 | 20241204 | 162600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 302 | 20241204 | 162500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 303 | 20241204 | 162400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 304 | 20241204 | 162300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 305 | 20241204 | 162200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 306 | 20241204 | 162100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 307 | 20241204 | 162000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 308 | 20241204 | 161900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 309 | 20241204 | 161800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 310 | 20241204 | 161700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 311 | 20241204 | 161600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 312 | 20241204 | 161500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 313 | 20241204 | 161400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 314 | 20241204 | 161300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 315 | 20241204 | 161200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 316 | 20241204 | 161100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 317 | 20241204 | 161000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 318 | 20241204 | 160900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 319 | 20241204 | 160800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 320 | 20241204 | 160700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 321 | 20241204 | 160600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 322 | 20241204 | 160500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 323 | 20241204 | 160400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 324 | 20241204 | 160300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 325 | 20241204 | 160200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 326 | 20241204 | 160100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 327 | 20241204 | 160000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 328 | 20241204 | 155900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 329 | 20241204 | 155800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 330 | 20241204 | 155700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 331 | 20241204 | 155600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 332 | 20241204 | 155500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 333 | 20241204 | 155400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 334 | 20241204 | 155300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 335 | 20241204 | 155200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 336 | 20241204 | 155100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 337 | 20241204 | 155000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 338 | 20241204 | 154900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 339 | 20241204 | 154800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 340 | 20241204 | 154700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 341 | 20241204 | 154600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 342 | 20241204 | 154500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 343 | 20241204 | 154400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 344 | 20241204 | 154300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 345 | 20241204 | 154200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 346 | 20241204 | 154100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 347 | 20241204 | 154000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 348 | 20241204 | 153900 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 349 | 20241204 | 153800 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 350 | 20241204 | 153700 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 351 | 20241204 | 153600 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 352 | 20241204 | 153500 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 353 | 20241204 | 153400 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 354 | 20241204 | 153300 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 355 | 20241204 | 153200 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 356 | 20241204 | 153100 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 357 | 20241204 | 153000 | 7456101800 | 43650 | 43650 | 43650 | 43650 | 1211 |
| 358 | 20241204 | 152900 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 359 | 20241204 | 152800 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 360 | 20241204 | 152700 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 361 | 20241204 | 152600 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 362 | 20241204 | 152500 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 363 | 20241204 | 152400 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 364 | 20241204 | 152300 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 365 | 20241204 | 152200 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 366 | 20241204 | 152100 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 367 | 20241204 | 152000 | 7403241650 | 43600 | 43600 | 43600 | 43600 | 0 |
| 368 | 20241204 | 151900 | 7403241650 | 43600 | 43650 | 43650 | 43550 | 616 |
| 369 | 20241204 | 151800 | 7376383700 | 43600 | 43600 | 43650 | 43600 | 516 |
| 370 | 20241204 | 151700 | 7353871950 | 43600 | 43600 | 43650 | 43500 | 428 |
| 371 | 20241204 | 151600 | 7335198000 | 43650 | 43550 | 43650 | 43500 | 539 |
| 372 | 20241204 | 151500 | 7311714600 | 43600 | 43550 | 43600 | 43500 | 136 |
| 373 | 20241204 | 151400 | 7305791000 | 43550 | 43500 | 43550 | 43450 | 277 |
| 374 | 20241204 | 151300 | 7293738050 | 43500 | 43550 | 43550 | 43450 | 225 |
| 375 | 20241204 | 151200 | 7283945000 | 43500 | 43500 | 43600 | 43350 | 783 |
| 376 | 20241204 | 151100 | 7249939200 | 43500 | 43600 | 43650 | 43500 | 642 |
| 377 | 20241204 | 151000 | 7221979200 | 43600 | 43600 | 43650 | 43550 | 618 |
| 378 | 20241204 | 150900 | 7195035150 | 43650 | 43650 | 43650 | 43550 | 260 |
| 379 | 20241204 | 150800 | 7183691900 | 43600 | 43600 | 43650 | 43550 | 356 |
| 380 | 20241204 | 150700 | 7168172650 | 43600 | 43650 | 43650 | 43550 | 466 |
| 381 | 20241204 | 150600 | 7147857350 | 43650 | 43500 | 43650 | 43450 | 693 |
| 382 | 20241204 | 150500 | 7117679300 | 43500 | 43350 | 43600 | 43350 | 1517 |
| 383 | 20241204 | 150400 | 7051749400 | 43400 | 43450 | 43450 | 43350 | 1398 |
| 384 | 20241204 | 150300 | 6991026950 | 43450 | 43300 | 43450 | 43300 | 856 |
| 385 | 20241204 | 150200 | 6953916250 | 43300 | 43350 | 43350 | 43300 | 225 |
| 386 | 20241204 | 150100 | 6944167950 | 43300 | 43350 | 43350 | 43300 | 224 |
| 387 | 20241204 | 150000 | 6934463150 | 43300 | 43350 | 43450 | 43300 | 484 |
| 388 | 20241204 | 145900 | 6913476700 | 43350 | 43400 | 43400 | 43350 | 161 |
| 389 | 20241204 | 145800 | 6906490750 | 43400 | 43350 | 43400 | 43300 | 327 |
| 390 | 20241204 | 145700 | 6892319250 | 43300 | 43350 | 43400 | 43300 | 419 |
| 391 | 20241204 | 145600 | 6874150250 | 43350 | 43300 | 43400 | 43300 | 184 |
| 392 | 20241204 | 145500 | 6866171500 | 43350 | 43300 | 43350 | 43300 | 283 |
| 393 | 20241204 | 145400 | 6853909850 | 43350 | 43300 | 43400 | 43250 | 325 |
| 394 | 20241204 | 145300 | 6839829350 | 43300 | 43300 | 43350 | 43300 | 313 |
| 395 | 20241204 | 145200 | 6826269600 | 43350 | 43350 | 43350 | 43300 | 254 |
| 396 | 20241204 | 145100 | 6815262400 | 43350 | 43300 | 43350 | 43250 | 473 |
| 397 | 20241204 | 145000 | 6794780800 | 43300 | 43300 | 43300 | 43250 | 370 |
| 398 | 20241204 | 144900 | 6778766350 | 43300 | 43350 | 43350 | 43250 | 330 |
| 399 | 20241204 | 144800 | 6764464650 | 43350 | 43350 | 43350 | 43300 | 164 |
| 400 | 20241204 | 144700 | 6757357300 | 43350 | 43300 | 43400 | 43250 | 255 |
| 401 | 20241204 | 144600 | 6746310950 | 43300 | 43300 | 43350 | 43250 | 258 |
| 402 | 20241204 | 144500 | 6735137500 | 43300 | 43250 | 43300 | 43250 | 225 |
| 403 | 20241204 | 144400 | 6725398150 | 43300 | 43350 | 43350 | 43250 | 165 |
| 404 | 20241204 | 144300 | 6718251650 | 43250 | 43350 | 43350 | 43250 | 194 |
| 405 | 20241204 | 144200 | 6709847900 | 43300 | 43350 | 43400 | 43300 | 263 |
| 406 | 20241204 | 144100 | 6698450300 | 43300 | 43300 | 43350 | 43300 | 208 |
| 407 | 20241204 | 144000 | 6689436350 | 43350 | 43300 | 43400 | 43300 | 210 |
| 408 | 20241204 | 143900 | 6680333100 | 43300 | 43350 | 43400 | 43300 | 319 |
| 409 | 20241204 | 143800 | 6666505300 | 43350 | 43350 | 43350 | 43300 | 198 |
| 410 | 20241204 | 143700 | 6657928250 | 43300 | 43350 | 43350 | 43250 | 165 |
| 411 | 20241204 | 143600 | 6650782750 | 43300 | 43200 | 43300 | 43150 | 479 |
| 412 | 20241204 | 143500 | 6630061500 | 43150 | 43100 | 43200 | 43050 | 315 |
| 413 | 20241204 | 143400 | 6616473350 | 43050 | 43100 | 43150 | 43050 | 213 |
| 414 | 20241204 | 143300 | 6607291250 | 43100 | 43000 | 43100 | 42950 | 851 |
| 415 | 20241204 | 143200 | 6570648850 | 43000 | 43050 | 43100 | 43000 | 206 |
| 416 | 20241204 | 143100 | 6561786700 | 43150 | 43100 | 43150 | 43050 | 246 |
| 417 | 20241204 | 143000 | 6551184300 | 43200 | 43200 | 43250 | 43100 | 221 |
| 418 | 20241204 | 142900 | 6541644850 | 43150 | 43200 | 43300 | 43150 | 513 |
| 419 | 20241204 | 142800 | 6519480600 | 43150 | 43100 | 43200 | 43050 | 425 |
| 420 | 20241204 | 142700 | 6501154850 | 43050 | 43100 | 43100 | 43050 | 248 |
| 421 | 20241204 | 142600 | 6490472550 | 43100 | 43000 | 43100 | 43000 | 609 |
| 422 | 20241204 | 142500 | 6464273350 | 43000 | 42950 | 43000 | 42950 | 195 |
| 423 | 20241204 | 142400 | 6455891500 | 42950 | 43000 | 43100 | 42900 | 542 |
| 424 | 20241204 | 142300 | 6432577050 | 43000 | 42850 | 43000 | 42800 | 498 |
| 425 | 20241204 | 142200 | 6411212400 | 42850 | 42850 | 42900 | 42800 | 224 |
| 426 | 20241204 | 142100 | 6401614200 | 42850 | 42800 | 42900 | 42800 | 563 |
| 427 | 20241204 | 142000 | 6377493100 | 42800 | 42700 | 42800 | 42700 | 395 |
| 428 | 20241204 | 141900 | 6360611700 | 42700 | 42650 | 42750 | 42600 | 405 |
| 429 | 20241204 | 141800 | 6343324800 | 42650 | 42600 | 42700 | 42600 | 381 |
| 430 | 20241204 | 141700 | 6327074150 | 42650 | 42650 | 42650 | 42500 | 448 |
| 431 | 20241204 | 141600 | 6307997900 | 42600 | 42750 | 42750 | 42600 | 667 |
| 432 | 20241204 | 141500 | 6279540700 | 42750 | 42800 | 42800 | 42750 | 284 |
| 433 | 20241204 | 141400 | 6267396500 | 42750 | 42750 | 42800 | 42700 | 318 |
| 434 | 20241204 | 141300 | 6253799700 | 42850 | 43100 | 43100 | 42700 | 2599 |
| 435 | 20241204 | 141200 | 6142243100 | 43100 | 43100 | 43100 | 43050 | 194 |
| 436 | 20241204 | 141100 | 6133887550 | 43100 | 43150 | 43150 | 43100 | 209 |
| 437 | 20241204 | 141000 | 6124878200 | 43150 | 43200 | 43200 | 43150 | 778 |
| 438 | 20241204 | 140900 | 6091303500 | 43150 | 43200 | 43200 | 43150 | 276 |
| 439 | 20241204 | 140800 | 6079381600 | 43200 | 43150 | 43200 | 43150 | 90 |
| 440 | 20241204 | 140700 | 6075497500 | 43150 | 43100 | 43150 | 43050 | 72 |
| 441 | 20241204 | 140600 | 6072393700 | 43100 | 43100 | 43100 | 43050 | 29 |
| 442 | 20241204 | 140500 | 6071144250 | 43050 | 43100 | 43100 | 43000 | 699 |
| 443 | 20241204 | 140400 | 6041038500 | 43100 | 43150 | 43200 | 43100 | 575 |
| 444 | 20241204 | 140300 | 6016244150 | 43150 | 43200 | 43250 | 43100 | 1726 |
| 445 | 20241204 | 140200 | 5941733050 | 43200 | 43400 | 43400 | 43200 | 1244 |
| 446 | 20241204 | 140100 | 5887885600 | 43350 | 43400 | 43400 | 43300 | 365 |
| 447 | 20241204 | 140000 | 5872063050 | 43450 | 43400 | 43500 | 43350 | 66 |
| 448 | 20241204 | 135900 | 5869198400 | 43400 | 43350 | 43450 | 43350 | 87 |
| 449 | 20241204 | 135800 | 5865422500 | 43400 | 43350 | 43400 | 43350 | 17 |
| 450 | 20241204 | 135700 | 5864685150 | 43350 | 43400 | 43400 | 43350 | 92 |
| 451 | 20241204 | 135600 | 5860693150 | 43400 | 43400 | 43400 | 43350 | 37 |
| 452 | 20241204 | 135500 | 5859088850 | 43350 | 43300 | 43400 | 43300 | 142 |
| 453 | 20241204 | 135400 | 5852935050 | 43350 | 43400 | 43400 | 43350 | 150 |
| 454 | 20241204 | 135300 | 5846427700 | 43300 | 43400 | 43400 | 43300 | 1074 |
| 455 | 20241204 | 135200 | 5799860250 | 43450 | 43400 | 43450 | 43400 | 56 |
| 456 | 20241204 | 135100 | 5797429350 | 43450 | 43450 | 43450 | 43400 | 40 |
| 457 | 20241204 | 135000 | 5795692600 | 43450 | 43450 | 43450 | 43400 | 61 |
| 458 | 20241204 | 134900 | 5793042600 | 43450 | 43450 | 43450 | 43450 | 61 |
| 459 | 20241204 | 134800 | 5790392150 | 43450 | 43400 | 43450 | 43400 | 130 |
| 460 | 20241204 | 134700 | 5784744600 | 43350 | 43500 | 43500 | 43350 | 139 |
| 461 | 20241204 | 134600 | 5778711300 | 43500 | 43450 | 43500 | 43400 | 81 |
| 462 | 20241204 | 134500 | 5775192250 | 43450 | 43450 | 43450 | 43350 | 63 |
| 463 | 20241204 | 134400 | 5772459600 | 43450 | 43350 | 43450 | 43350 | 131 |
| 464 | 20241204 | 134300 | 5766778100 | 43350 | 43400 | 43400 | 43350 | 29 |
| 465 | 20241204 | 134200 | 5765520200 | 43400 | 43400 | 43400 | 43400 | 16 |
| 466 | 20241204 | 134100 | 5764825800 | 43450 | 43300 | 43450 | 43300 | 385 |
| 467 | 20241204 | 134000 | 5748140000 | 43300 | 43450 | 43500 | 43300 | 578 |
| 468 | 20241204 | 133900 | 5723074350 | 43400 | 43450 | 43450 | 43400 | 167 |
| 469 | 20241204 | 133800 | 5715821450 | 43500 | 43500 | 43500 | 43450 | 73 |
| 470 | 20241204 | 133700 | 5712647350 | 43500 | 43500 | 43500 | 43500 | 41 |
| 471 | 20241204 | 133600 | 5710863850 | 43500 | 43500 | 43550 | 43450 | 102 |
| 472 | 20241204 | 133500 | 5706428200 | 43550 | 43600 | 43600 | 43500 | 118 |
| 473 | 20241204 | 133400 | 5701294150 | 43550 | 43550 | 43550 | 43500 | 65 |
| 474 | 20241204 | 133300 | 5698463900 | 43550 | 43600 | 43600 | 43500 | 18 |
| 475 | 20241204 | 133200 | 5697679550 | 43550 | 43600 | 43600 | 43550 | 5 |
| 476 | 20241204 | 133100 | 5697461650 | 43650 | 43600 | 43650 | 43600 | 51 |
| 477 | 20241204 | 133000 | 5695237550 | 43500 | 43450 | 43550 | 43450 | 121 |
| 478 | 20241204 | 132900 | 5689969150 | 43450 | 43550 | 43550 | 43450 | 297 |
| 479 | 20241204 | 132800 | 5677050100 | 43550 | 43500 | 43550 | 43500 | 83 |
| 480 | 20241204 | 132700 | 5673438700 | 43450 | 43450 | 43450 | 43450 | 200 |
| 481 | 20241204 | 132600 | 5664748700 | 43350 | 43550 | 43550 | 43350 | 2713 |
| 482 | 20241204 | 132500 | 5546810350 | 43550 | 43550 | 43550 | 43500 | 184 |
| 483 | 20241204 | 132400 | 5538797450 | 43550 | 43700 | 43700 | 43500 | 934 |
| 484 | 20241204 | 132300 | 5498113200 | 43700 | 43600 | 43700 | 43550 | 275 |
| 485 | 20241204 | 132200 | 5486117750 | 43600 | 43550 | 43600 | 43550 | 108 |
| 486 | 20241204 | 132100 | 5481414100 | 43500 | 43550 | 43550 | 43500 | 197 |
| 487 | 20241204 | 132000 | 5472835450 | 43600 | 43550 | 43600 | 43500 | 376 |
| 488 | 20241204 | 131900 | 5456463250 | 43600 | 43650 | 43650 | 43550 | 45 |
| 489 | 20241204 | 131800 | 5454500200 | 43550 | 43700 | 43700 | 43550 | 455 |
| 490 | 20241204 | 131700 | 5434646100 | 43700 | 43700 | 43750 | 43600 | 98 |
| 491 | 20241204 | 131600 | 5430366250 | 43650 | 43700 | 43750 | 43650 | 39 |
| 492 | 20241204 | 131500 | 5428661900 | 43700 | 43700 | 43700 | 43650 | 97 |
| 493 | 20241204 | 131400 | 5424424400 | 43600 | 43850 | 43850 | 43600 | 1076 |
| 494 | 20241204 | 131300 | 5377419200 | 43800 | 43800 | 43850 | 43750 | 56 |
| 495 | 20241204 | 131200 | 5374967400 | 43800 | 43900 | 43900 | 43750 | 666 |
| 496 | 20241204 | 131100 | 5345777600 | 43950 | 43950 | 44000 | 43850 | 151 |
| 497 | 20241204 | 131000 | 5339142050 | 43950 | 43900 | 43950 | 43900 | 55 |
| 498 | 20241204 | 130900 | 5336725550 | 43900 | 43900 | 43950 | 43850 | 103 |
| 499 | 20241204 | 130800 | 5332202700 | 43900 | 43950 | 43950 | 43850 | 67 |
| 500 | 20241204 | 130700 | 5329261600 | 43950 | 43950 | 43950 | 43950 | 46 |
| 501 | 20241204 | 130600 | 5327239900 | 43950 | 43900 | 43950 | 43900 | 214 |
| 502 | 20241204 | 130500 | 5317842000 | 43900 | 43900 | 43900 | 43900 | 62 |
| 503 | 20241204 | 130400 | 5315120200 | 43850 | 43850 | 43900 | 43850 | 29 |
| 504 | 20241204 | 130300 | 5313847950 | 43850 | 43950 | 43950 | 43850 | 488 |
| 505 | 20241204 | 130200 | 5292416200 | 44000 | 44000 | 44000 | 43950 | 74 |
| 506 | 20241204 | 130100 | 5289161100 | 43950 | 44000 | 44000 | 43950 | 71 |
| 507 | 20241204 | 130000 | 5286038500 | 44000 | 43950 | 44000 | 43950 | 36 |
| 508 | 20241204 | 125900 | 5284456000 | 43950 | 44000 | 44000 | 43950 | 42 |
| 509 | 20241204 | 125800 | 5282608300 | 44000 | 44000 | 44000 | 43950 | 36 |
| 510 | 20241204 | 125700 | 5281025300 | 43950 | 44000 | 44000 | 43950 | 11 |
| 511 | 20241204 | 125600 | 5280541550 | 43950 | 44000 | 44000 | 43900 | 34 |
| 512 | 20241204 | 125500 | 5279047800 | 43950 | 43950 | 43950 | 43950 | 46 |
| 513 | 20241204 | 125400 | 5277026100 | 44000 | 43950 | 44000 | 43900 | 245 |
| 514 | 20241204 | 125300 | 5266259550 | 43950 | 44000 | 44000 | 43900 | 42 |
| 515 | 20241204 | 125200 | 5264414500 | 43900 | 43950 | 43950 | 43900 | 54 |
| 516 | 20241204 | 125100 | 5262041650 | 43950 | 43950 | 43950 | 43950 | 10 |
| 517 | 20241204 | 125000 | 5261602150 | 43950 | 43900 | 43950 | 43900 | 61 |
| 518 | 20241204 | 124900 | 5258921300 | 43950 | 43950 | 43950 | 43950 | 51 |
| 519 | 20241204 | 124800 | 5256679850 | 43950 | 43900 | 43950 | 43900 | 9 |
| 520 | 20241204 | 124700 | 5256284600 | 43850 | 43900 | 43950 | 43850 | 229 |
| 521 | 20241204 | 124600 | 5246222200 | 43900 | 43950 | 43950 | 43900 | 364 |
| 522 | 20241204 | 124500 | 5230241000 | 43950 | 43900 | 43950 | 43850 | 22 |
| 523 | 20241204 | 124400 | 5229275050 | 43900 | 43900 | 43950 | 43900 | 92 |
| 524 | 20241204 | 124300 | 5225235950 | 43950 | 43900 | 43950 | 43850 | 33 |
| 525 | 20241204 | 124200 | 5223787200 | 43900 | 43800 | 43900 | 43800 | 133 |
| 526 | 20241204 | 124100 | 5217952350 | 43800 | 43800 | 43800 | 43800 | 50 |
| 527 | 20241204 | 124000 | 5215762350 | 43800 | 43800 | 43800 | 43750 | 80 |
| 528 | 20241204 | 123900 | 5212258750 | 43800 | 43800 | 43800 | 43750 | 51 |
| 529 | 20241204 | 123800 | 5210025100 | 43800 | 43750 | 43800 | 43750 | 9 |
| 530 | 20241204 | 123700 | 5209631050 | 43750 | 43850 | 43850 | 43750 | 24 |
| 531 | 20241204 | 123600 | 5208579900 | 43800 | 43800 | 43850 | 43750 | 202 |
| 532 | 20241204 | 123500 | 5199731550 | 43850 | 43800 | 43850 | 43800 | 160 |
| 533 | 20241204 | 123400 | 5192722800 | 43800 | 43850 | 43850 | 43800 | 17 |
| 534 | 20241204 | 123300 | 5191977950 | 43850 | 43800 | 43850 | 43750 | 108 |
| 535 | 20241204 | 123200 | 5187243900 | 43800 | 43800 | 43900 | 43750 | 285 |
| 536 | 20241204 | 123100 | 5174756500 | 43750 | 43850 | 43850 | 43750 | 333 |
| 537 | 20241204 | 123000 | 5160166250 | 43950 | 43850 | 43950 | 43800 | 179 |
| 538 | 20241204 | 122900 | 5152307550 | 43850 | 43800 | 43850 | 43800 | 63 |
| 539 | 20241204 | 122800 | 5149545100 | 43850 | 43850 | 43850 | 43800 | 127 |
| 540 | 20241204 | 122700 | 5143978500 | 43850 | 43850 | 43850 | 43850 | 44 |
| 541 | 20241204 | 122600 | 5142049100 | 43850 | 43850 | 43850 | 43850 | 95 |
| 542 | 20241204 | 122500 | 5137883350 | 43850 | 43800 | 43850 | 43750 | 90 |
| 543 | 20241204 | 122400 | 5133940800 | 43800 | 43900 | 43900 | 43750 | 581 |
| 544 | 20241204 | 122300 | 5108489500 | 43900 | 43850 | 43900 | 43800 | 188 |
| 545 | 20241204 | 122200 | 5100248200 | 43850 | 43850 | 43850 | 43800 | 28 |
| 546 | 20241204 | 122100 | 5099020650 | 43800 | 43850 | 43850 | 43750 | 1181 |
| 547 | 20241204 | 122000 | 5047257500 | 43850 | 43800 | 43850 | 43800 | 80 |
| 548 | 20241204 | 121900 | 5043750350 | 43850 | 43850 | 43850 | 43750 | 598 |
| 549 | 20241204 | 121800 | 5017541700 | 43900 | 43900 | 43900 | 43850 | 415 |
| 550 | 20241204 | 121700 | 4999330500 | 43850 | 43850 | 43850 | 43800 | 239 |
| 551 | 20241204 | 121600 | 4988850650 | 43800 | 43800 | 43850 | 43750 | 348 |
| 552 | 20241204 | 121500 | 4973607900 | 43800 | 43800 | 43800 | 43800 | 88 |
| 553 | 20241204 | 121400 | 4969753500 | 43800 | 43750 | 43800 | 43700 | 182 |
| 554 | 20241204 | 121300 | 4961790350 | 43750 | 43750 | 43750 | 43700 | 210 |
| 555 | 20241204 | 121200 | 4952603750 | 43750 | 43750 | 43800 | 43700 | 181 |
| 556 | 20241204 | 121100 | 4944683250 | 43750 | 43850 | 43850 | 43750 | 101 |
| 557 | 20241204 | 121000 | 4940261150 | 43850 | 43700 | 43850 | 43700 | 432 |
| 558 | 20241204 | 120900 | 4921354650 | 43700 | 43700 | 43750 | 43650 | 235 |
| 559 | 20241204 | 120800 | 4911085650 | 43700 | 43650 | 43700 | 43600 | 68 |
| 560 | 20241204 | 120700 | 4908116950 | 43650 | 43650 | 43650 | 43600 | 61 |
| 561 | 20241204 | 120600 | 4905454800 | 43600 | 43650 | 43650 | 43550 | 101 |
| 562 | 20241204 | 120500 | 4901051200 | 43650 | 43550 | 43650 | 43550 | 196 |
| 563 | 20241204 | 120400 | 4892504250 | 43550 | 43700 | 43700 | 43550 | 239 |
| 564 | 20241204 | 120300 | 4882083200 | 43700 | 43700 | 43700 | 43650 | 115 |
| 565 | 20241204 | 120200 | 4877061500 | 43700 | 43700 | 43750 | 43650 | 113 |
| 566 | 20241204 | 120100 | 4872123700 | 43750 | 43650 | 43750 | 43650 | 900 |
| 567 | 20241204 | 120000 | 4832816050 | 43650 | 43650 | 43650 | 43600 | 80 |
| 568 | 20241204 | 115900 | 4829325450 | 43600 | 43600 | 43600 | 43550 | 225 |
| 569 | 20241204 | 115800 | 4819516700 | 43600 | 43550 | 43600 | 43550 | 96 |
| 570 | 20241204 | 115700 | 4815335000 | 43500 | 43550 | 43550 | 43500 | 210 |
| 571 | 20241204 | 115600 | 4806194400 | 43550 | 43600 | 43600 | 43500 | 110 |
| 572 | 20241204 | 115500 | 4801404650 | 43600 | 43500 | 43600 | 43500 | 129 |
| 573 | 20241204 | 115400 | 4795785250 | 43550 | 43600 | 43600 | 43500 | 395 |
| 574 | 20241204 | 115300 | 4778585150 | 43600 | 43600 | 43600 | 43600 | 37 |
| 575 | 20241204 | 115200 | 4776971950 | 43600 | 43600 | 43600 | 43550 | 97 |
| 576 | 20241204 | 115100 | 4772743700 | 43600 | 43650 | 43650 | 43600 | 145 |
| 577 | 20241204 | 115000 | 4766418750 | 43600 | 43600 | 43650 | 43600 | 114 |
| 578 | 20241204 | 114900 | 4761443850 | 43650 | 43600 | 43650 | 43600 | 98 |
| 579 | 20241204 | 114800 | 4757169950 | 43600 | 43600 | 43650 | 43500 | 221 |
| 580 | 20241204 | 114700 | 4747537600 | 43550 | 43700 | 43700 | 43500 | 846 |
| 581 | 20241204 | 114600 | 4710664850 | 43700 | 43700 | 43700 | 43650 | 81 |
| 582 | 20241204 | 114500 | 4707125400 | 43700 | 43700 | 43750 | 43600 | 214 |
| 583 | 20241204 | 114400 | 4697778250 | 43700 | 43700 | 43700 | 43650 | 96 |
| 584 | 20241204 | 114300 | 4693583500 | 43700 | 43750 | 43750 | 43650 | 89 |
| 585 | 20241204 | 114200 | 4689694000 | 43700 | 43750 | 43750 | 43700 | 22 |
| 586 | 20241204 | 114100 | 4688731650 | 43700 | 43700 | 43750 | 43650 | 139 |
| 587 | 20241204 | 114000 | 4682657000 | 43700 | 43700 | 43700 | 43650 | 55 |
| 588 | 20241204 | 113900 | 4680254750 | 43750 | 43700 | 43750 | 43600 | 138 |
| 589 | 20241204 | 113800 | 4674221500 | 43650 | 43700 | 43750 | 43650 | 128 |
| 590 | 20241204 | 113700 | 4668629550 | 43700 | 43650 | 43700 | 43650 | 89 |
| 591 | 20241204 | 113600 | 4664740750 | 43700 | 43650 | 43700 | 43600 | 40 |
| 592 | 20241204 | 113500 | 4662994800 | 43650 | 43700 | 43700 | 43600 | 156 |
| 593 | 20241204 | 113400 | 4656182150 | 43700 | 43700 | 43800 | 43650 | 450 |
| 594 | 20241204 | 113300 | 4636489100 | 43700 | 43700 | 43750 | 43650 | 77 |
| 595 | 20241204 | 113200 | 4633124100 | 43750 | 43750 | 43750 | 43600 | 92 |
| 596 | 20241204 | 113100 | 4629103350 | 43750 | 43800 | 43800 | 43650 | 77 |
| 597 | 20241204 | 113000 | 4625736050 | 43750 | 43650 | 43800 | 43650 | 87 |
| 598 | 20241204 | 112900 | 4621930500 | 43750 | 43850 | 43850 | 43700 | 81 |
| 599 | 20241204 | 112800 | 4618385100 | 43850 | 43850 | 43850 | 43750 | 151 |
| 600 | 20241204 | 112700 | 4611770650 | 43800 | 43850 | 43850 | 43800 | 16 |
| 601 | 20241204 | 112600 | 4611069100 | 43800 | 43800 | 43850 | 43750 | 134 |
| 602 | 20241204 | 112500 | 4605200250 | 43800 | 43850 | 43850 | 43750 | 128 |
| 603 | 20241204 | 112400 | 4599594400 | 43750 | 43800 | 43850 | 43750 | 354 |
| 604 | 20241204 | 112300 | 4584090450 | 43800 | 43750 | 43800 | 43700 | 94 |
| 605 | 20241204 | 112200 | 4579978250 | 43750 | 43600 | 43750 | 43600 | 53 |
| 606 | 20241204 | 112100 | 4577664100 | 43600 | 43650 | 43650 | 43550 | 324 |
| 607 | 20241204 | 112000 | 4563540700 | 43650 | 43700 | 43700 | 43600 | 38 |
| 608 | 20241204 | 111900 | 4561881950 | 43650 | 43750 | 43750 | 43650 | 221 |
| 609 | 20241204 | 111800 | 4552217550 | 43700 | 43800 | 43800 | 43700 | 72 |
| 610 | 20241204 | 111700 | 4549066650 | 43850 | 43800 | 43850 | 43750 | 117 |
| 611 | 20241204 | 111600 | 4543942600 | 43750 | 43800 | 43850 | 43750 | 118 |
| 612 | 20241204 | 111500 | 4538775550 | 43800 | 43700 | 43800 | 43700 | 72 |
| 613 | 20241204 | 111400 | 4535624600 | 43750 | 43750 | 43750 | 43700 | 81 |
| 614 | 20241204 | 111300 | 4532082050 | 43750 | 43750 | 43850 | 43750 | 113 |
| 615 | 20241204 | 111200 | 4527137300 | 43750 | 43500 | 43750 | 43500 | 898 |
| 616 | 20241204 | 111100 | 4488016750 | 43550 | 43550 | 43550 | 43500 | 209 |
| 617 | 20241204 | 111000 | 4478914850 | 43550 | 43550 | 43550 | 43550 | 113 |
| 618 | 20241204 | 110900 | 4473993700 | 43550 | 43500 | 43550 | 43500 | 129 |
| 619 | 20241204 | 110800 | 4468379150 | 43500 | 43450 | 43500 | 43450 | 117 |
| 620 | 20241204 | 110700 | 4463290950 | 43450 | 43400 | 43450 | 43400 | 248 |
| 621 | 20241204 | 110600 | 4452526300 | 43400 | 43450 | 43450 | 43400 | 316 |
| 622 | 20241204 | 110500 | 4438810550 | 43450 | 43600 | 43600 | 43450 | 607 |
| 623 | 20241204 | 110400 | 4412418550 | 43500 | 43600 | 43600 | 43500 | 130 |
| 624 | 20241204 | 110300 | 4406756900 | 43600 | 43450 | 43600 | 43450 | 273 |
| 625 | 20241204 | 110200 | 4394883000 | 43450 | 43450 | 43450 | 43450 | 199 |
| 626 | 20241204 | 110100 | 4386236450 | 43450 | 43400 | 43450 | 43350 | 221 |
| 627 | 20241204 | 110000 | 4376638650 | 43350 | 43400 | 43400 | 43300 | 287 |
| 628 | 20241204 | 105900 | 4364196500 | 43350 | 43400 | 43400 | 43300 | 415 |
| 629 | 20241204 | 105800 | 4346207000 | 43400 | 43450 | 43450 | 43350 | 103 |
| 630 | 20241204 | 105700 | 4341738650 | 43450 | 43500 | 43500 | 43350 | 1172 |
| 631 | 20241204 | 105600 | 4290825300 | 43550 | 43550 | 43600 | 43500 | 116 |
| 632 | 20241204 | 105500 | 4285774450 | 43550 | 43550 | 43550 | 43550 | 79 |
| 633 | 20241204 | 105400 | 4282334000 | 43550 | 43550 | 43600 | 43500 | 83 |
| 634 | 20241204 | 105300 | 4278719250 | 43550 | 43550 | 43550 | 43500 | 52 |
| 635 | 20241204 | 105200 | 4276455900 | 43550 | 43500 | 43550 | 43500 | 324 |
| 636 | 20241204 | 105100 | 4262355000 | 43500 | 43600 | 43600 | 43500 | 119 |
| 637 | 20241204 | 105000 | 4257172650 | 43600 | 43550 | 43650 | 43550 | 188 |
| 638 | 20241204 | 104900 | 4248977700 | 43600 | 43600 | 43600 | 43600 | 70 |
| 639 | 20241204 | 104800 | 4245925700 | 43600 | 43650 | 43650 | 43550 | 130 |
| 640 | 20241204 | 104700 | 4240258400 | 43650 | 43750 | 43750 | 43650 | 56 |
| 641 | 20241204 | 104600 | 4237812450 | 43750 | 43750 | 43750 | 43700 | 253 |
| 642 | 20241204 | 104500 | 4226750250 | 43750 | 43800 | 43800 | 43750 | 172 |
| 643 | 20241204 | 104400 | 4219221700 | 43800 | 43800 | 43800 | 43800 | 129 |
| 644 | 20241204 | 104300 | 4213571500 | 43850 | 43800 | 43850 | 43750 | 134 |
| 645 | 20241204 | 104200 | 4207702300 | 43800 | 43750 | 43800 | 43750 | 113 |
| 646 | 20241204 | 104100 | 4202757250 | 43800 | 43750 | 43800 | 43750 | 90 |
| 647 | 20241204 | 104000 | 4198815950 | 43800 | 43800 | 43800 | 43750 | 53 |
| 648 | 20241204 | 103900 | 4196495350 | 43800 | 43850 | 43850 | 43750 | 146 |
| 649 | 20241204 | 103800 | 4190099650 | 43850 | 43850 | 43850 | 43800 | 566 |
| 650 | 20241204 | 103700 | 4165282350 | 43850 | 43800 | 43850 | 43800 | 576 |
| 651 | 20241204 | 103600 | 4140052850 | 43750 | 43750 | 43800 | 43750 | 70 |
| 652 | 20241204 | 103500 | 4136987700 | 43750 | 43650 | 43750 | 43600 | 190 |
| 653 | 20241204 | 103400 | 4128685600 | 43650 | 43550 | 43650 | 43500 | 775 |
| 654 | 20241204 | 103300 | 4094947800 | 43550 | 43550 | 43600 | 43500 | 241 |
| 655 | 20241204 | 103200 | 4084454100 | 43500 | 43450 | 43500 | 43450 | 414 |
| 656 | 20241204 | 103100 | 4066448600 | 43500 | 43550 | 43600 | 43450 | 434 |
| 657 | 20241204 | 103000 | 4047557850 | 43500 | 43450 | 43550 | 43450 | 611 |
| 658 | 20241204 | 102900 | 4020981050 | 43500 | 43850 | 43850 | 43500 | 936 |
| 659 | 20241204 | 102800 | 3980199600 | 43800 | 43750 | 43850 | 43750 | 290 |
| 660 | 20241204 | 102700 | 3967499500 | 43750 | 43800 | 43800 | 43750 | 79 |
| 661 | 20241204 | 102600 | 3964041500 | 43800 | 43950 | 43950 | 43750 | 706 |
| 662 | 20241204 | 102500 | 3933109600 | 43950 | 43900 | 43950 | 43900 | 102 |
| 663 | 20241204 | 102400 | 3928630400 | 43900 | 43950 | 43950 | 43850 | 176 |
| 664 | 20241204 | 102300 | 3920911350 | 43900 | 43850 | 44000 | 43850 | 1046 |
| 665 | 20241204 | 102200 | 3874925900 | 43900 | 43950 | 43950 | 43900 | 197 |
| 666 | 20241204 | 102100 | 3866272900 | 43950 | 43950 | 44000 | 43900 | 157 |
| 667 | 20241204 | 102000 | 3859372050 | 43950 | 43850 | 43950 | 43800 | 90 |
| 668 | 20241204 | 101900 | 3855423450 | 43850 | 43700 | 43850 | 43650 | 400 |
| 669 | 20241204 | 101800 | 3837918400 | 43750 | 43550 | 43750 | 43550 | 709 |
| 670 | 20241204 | 101700 | 3806973800 | 43600 | 43650 | 43700 | 43550 | 918 |
| 671 | 20241204 | 101600 | 3766947900 | 43700 | 43750 | 43800 | 43650 | 779 |
| 672 | 20241204 | 101500 | 3732871600 | 43650 | 43750 | 43750 | 43650 | 117 |
| 673 | 20241204 | 101400 | 3727759700 | 43750 | 43850 | 43850 | 43750 | 391 |
| 674 | 20241204 | 101300 | 3710637050 | 43800 | 43750 | 43800 | 43650 | 316 |
| 675 | 20241204 | 101200 | 3696809750 | 43700 | 43750 | 43800 | 43700 | 461 |
| 676 | 20241204 | 101100 | 3676662850 | 43800 | 43900 | 43900 | 43750 | 781 |
| 677 | 20241204 | 101000 | 3642454600 | 43900 | 43900 | 43900 | 43850 | 234 |
| 678 | 20241204 | 100900 | 3632185750 | 43900 | 43900 | 43900 | 43800 | 111 |
| 679 | 20241204 | 100800 | 3627318150 | 43900 | 43850 | 43950 | 43800 | 473 |
| 680 | 20241204 | 100700 | 3606569250 | 43850 | 43900 | 43950 | 43850 | 113 |
| 681 | 20241204 | 100600 | 3601609950 | 43850 | 43850 | 43900 | 43750 | 345 |
| 682 | 20241204 | 100500 | 3586480500 | 43850 | 43800 | 43850 | 43800 | 49 |
| 683 | 20241204 | 100400 | 3584333200 | 43800 | 43850 | 43900 | 43700 | 451 |
| 684 | 20241204 | 100300 | 3564583450 | 43900 | 43900 | 43950 | 43750 | 1041 |
| 685 | 20241204 | 100200 | 3518954050 | 43950 | 43950 | 43950 | 43900 | 208 |
| 686 | 20241204 | 100100 | 3509814550 | 43950 | 43900 | 44050 | 43900 | 1185 |
| 687 | 20241204 | 100000 | 3457704050 | 43850 | 43800 | 43900 | 43750 | 138 |
| 688 | 20241204 | 095900 | 3451654650 | 43800 | 43750 | 43800 | 43700 | 351 |
| 689 | 20241204 | 095800 | 3436297500 | 43750 | 43900 | 44150 | 43700 | 610 |
| 690 | 20241204 | 095700 | 3409504650 | 43900 | 43500 | 43900 | 43450 | 1511 |
| 691 | 20241204 | 095600 | 3343680450 | 43500 | 43500 | 43550 | 43450 | 101 |
| 692 | 20241204 | 095500 | 3339285200 | 43450 | 43400 | 43450 | 43400 | 133 |
| 693 | 20241204 | 095400 | 3333507400 | 43400 | 43450 | 43450 | 43200 | 1278 |
| 694 | 20241204 | 095300 | 3278145350 | 43450 | 43400 | 43450 | 43400 | 31 |
| 695 | 20241204 | 095200 | 3276799700 | 43450 | 43500 | 43550 | 43350 | 1162 |
| 696 | 20241204 | 095100 | 3226273800 | 43450 | 43350 | 43500 | 43250 | 263 |
| 697 | 20241204 | 095000 | 3214872300 | 43400 | 43200 | 43400 | 43200 | 241 |
| 698 | 20241204 | 094900 | 3204426400 | 43200 | 43450 | 43500 | 43200 | 2604 |
| 699 | 20241204 | 094800 | 3091758950 | 43400 | 43300 | 43400 | 43300 | 345 |
| 700 | 20241204 | 094700 | 3076803850 | 43300 | 43450 | 43450 | 43300 | 705 |
| 701 | 20241204 | 094600 | 3046239800 | 43450 | 43400 | 43450 | 43300 | 204 |
| 702 | 20241204 | 094500 | 3037387300 | 43350 | 43100 | 43450 | 43100 | 841 |
| 703 | 20241204 | 094400 | 3000990550 | 43150 | 43200 | 43200 | 43100 | 332 |
| 704 | 20241204 | 094300 | 2986662000 | 43150 | 43200 | 43250 | 43150 | 996 |
| 705 | 20241204 | 094200 | 2943636300 | 43100 | 43150 | 43250 | 43100 | 1048 |
| 706 | 20241204 | 094100 | 2898392950 | 43150 | 43350 | 43350 | 43150 | 2060 |
| 707 | 20241204 | 094000 | 2809389050 | 43400 | 43500 | 43550 | 43400 | 1178 |
| 708 | 20241204 | 093900 | 2758209200 | 43500 | 43550 | 43550 | 43450 | 566 |
| 709 | 20241204 | 093800 | 2733586600 | 43550 | 43400 | 43600 | 43200 | 1397 |
| 710 | 20241204 | 093700 | 2672919250 | 43300 | 43550 | 43600 | 43300 | 3391 |
| 711 | 20241204 | 093600 | 2525642450 | 43550 | 43750 | 43850 | 43550 | 999 |
| 712 | 20241204 | 093500 | 2481991500 | 43800 | 43900 | 43900 | 43650 | 1490 |
| 713 | 20241204 | 093400 | 2416748100 | 43950 | 44150 | 44150 | 43950 | 1094 |
| 714 | 20241204 | 093300 | 2368609150 | 44050 | 44250 | 44250 | 44050 | 290 |
| 715 | 20241204 | 093200 | 2355806600 | 44200 | 44200 | 44300 | 44150 | 209 |
| 716 | 20241204 | 093100 | 2346566700 | 44200 | 44400 | 44400 | 44200 | 224 |
| 717 | 20241204 | 093000 | 2336650650 | 44250 | 44000 | 44500 | 44000 | 974 |
| 718 | 20241204 | 092900 | 2293554900 | 44000 | 44000 | 44050 | 44000 | 36 |
| 719 | 20241204 | 092800 | 2291970850 | 44000 | 44050 | 44050 | 44000 | 466 |
| 720 | 20241204 | 092700 | 2271458850 | 44050 | 44200 | 44200 | 44050 | 738 |
| 721 | 20241204 | 092600 | 2238904550 | 44150 | 44200 | 44200 | 44150 | 344 |
| 722 | 20241204 | 092500 | 2223700300 | 44200 | 44200 | 44200 | 44150 | 168 |
| 723 | 20241204 | 092400 | 2216274900 | 44150 | 44300 | 44450 | 44150 | 2009 |
| 724 | 20241204 | 092300 | 2127422000 | 44300 | 44300 | 44300 | 44200 | 389 |
| 725 | 20241204 | 092200 | 2110200850 | 44300 | 44150 | 44300 | 44100 | 414 |
| 726 | 20241204 | 092100 | 2091910700 | 44100 | 44200 | 44200 | 44050 | 1070 |
| 727 | 20241204 | 092000 | 2044724950 | 44150 | 44050 | 44150 | 44000 | 1959 |
| 728 | 20241204 | 091900 | 1958415300 | 44050 | 44200 | 44400 | 44000 | 2089 |
| 729 | 20241204 | 091800 | 1866221450 | 44200 | 44050 | 44250 | 44000 | 1860 |
| 730 | 20241204 | 091700 | 1784229100 | 44100 | 43850 | 44200 | 43850 | 2833 |
| 731 | 20241204 | 091600 | 1659418800 | 43850 | 44300 | 44300 | 43800 | 3227 |
| 732 | 20241204 | 091500 | 1517301600 | 44400 | 44300 | 44400 | 44250 | 1253 |
| 733 | 20241204 | 091400 | 1461755450 | 44350 | 44500 | 44500 | 44300 | 1234 |
| 734 | 20241204 | 091300 | 1406960900 | 44500 | 44600 | 44600 | 44500 | 814 |
| 735 | 20241204 | 091200 | 1370702800 | 44550 | 44650 | 44700 | 44500 | 1877 |
| 736 | 20241204 | 091100 | 1286964900 | 44700 | 44800 | 44800 | 44700 | 681 |
| 737 | 20241204 | 091000 | 1256487350 | 44900 | 45000 | 45000 | 44750 | 800 |
| 738 | 20241204 | 090900 | 1220586000 | 44900 | 45100 | 45100 | 44850 | 1470 |
| 739 | 20241204 | 090800 | 1154531300 | 45100 | 45000 | 45250 | 44900 | 2559 |
| 740 | 20241204 | 090700 | 1039249850 | 45000 | 44850 | 45000 | 44800 | 919 |
| 741 | 20241204 | 090600 | 997993100 | 44900 | 44500 | 44900 | 44500 | 1047 |
| 742 | 20241204 | 090500 | 951138350 | 44500 | 44600 | 44750 | 44400 | 2233 |
| 743 | 20241204 | 090400 | 851771350 | 44550 | 44750 | 44850 | 44550 | 2702 |
| 744 | 20241204 | 090300 | 730947700 | 44850 | 44700 | 44850 | 44550 | 1959 |
| 745 | 20241204 | 090200 | 643273300 | 44650 | 44500 | 44700 | 44200 | 3524 |
| 746 | 20241204 | 090100 | 486781250 | 44250 | 44150 | 44750 | 43950 | 4583 |
| 747 | 20241204 | 090000 | 283825100 | 44200 | 43950 | 44200 | 43500 | 6461 |