40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 213500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 3 | 20241209 | 213400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20241209 | 213300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20241209 | 213200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20241209 | 213100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20241209 | 213000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20241209 | 212900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20241209 | 212800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20241209 | 212700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20241209 | 212600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20241209 | 212500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20241209 | 212400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20241209 | 212300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20241209 | 212200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20241209 | 212100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20241209 | 212000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20241209 | 211900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20241209 | 211800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20241209 | 211700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20241209 | 211600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20241209 | 211500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20241209 | 211400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20241209 | 211300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20241209 | 211200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20241209 | 211100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20241209 | 211000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20241209 | 210900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20241209 | 210800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20241209 | 210700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20241209 | 210600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20241209 | 210500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 33 | 20241209 | 210400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20241209 | 210300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20241209 | 210200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20241209 | 210100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20241209 | 210000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20241209 | 205900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20241209 | 205800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20241209 | 205700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20241209 | 205600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20241209 | 205500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20241209 | 205400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20241209 | 205300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20241209 | 205200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20241209 | 205100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20241209 | 205000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20241209 | 204900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20241209 | 204800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20241209 | 204700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20241209 | 204600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20241209 | 204500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20241209 | 204400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20241209 | 204300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20241209 | 204200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20241209 | 204100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20241209 | 204000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20241209 | 203900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20241209 | 203800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20241209 | 203700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20241209 | 203600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20241209 | 203500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 63 | 20241209 | 203400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20241209 | 203300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20241209 | 203200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20241209 | 203100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20241209 | 203000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20241209 | 202900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20241209 | 202800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20241209 | 202700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20241209 | 202600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20241209 | 202500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20241209 | 202400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20241209 | 202300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20241209 | 202200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20241209 | 202100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20241209 | 202000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20241209 | 201900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20241209 | 201800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20241209 | 201700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20241209 | 201600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20241209 | 201500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20241209 | 201400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20241209 | 201300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20241209 | 201200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20241209 | 201100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20241209 | 201000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20241209 | 200900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20241209 | 200800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20241209 | 200700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20241209 | 200600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20241209 | 200500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 93 | 20241209 | 200400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20241209 | 200300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20241209 | 200200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20241209 | 200100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20241209 | 200000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20241209 | 195900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20241209 | 195800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20241209 | 195700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20241209 | 195600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20241209 | 195500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20241209 | 195400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20241209 | 195300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20241209 | 195200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20241209 | 195100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20241209 | 195000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20241209 | 194900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20241209 | 194800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20241209 | 194700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20241209 | 194600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20241209 | 194500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20241209 | 194400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20241209 | 194300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20241209 | 194200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20241209 | 194100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20241209 | 194000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20241209 | 193900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20241209 | 193800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20241209 | 193700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20241209 | 193600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20241209 | 193500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 123 | 20241209 | 193400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20241209 | 193300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20241209 | 193200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20241209 | 193100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20241209 | 193000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20241209 | 192900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20241209 | 192800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20241209 | 192700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20241209 | 192600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20241209 | 192500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20241209 | 192400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20241209 | 192300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20241209 | 192200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20241209 | 192100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20241209 | 192000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20241209 | 191900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20241209 | 191800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20241209 | 191700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20241209 | 191600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20241209 | 191500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20241209 | 191400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20241209 | 191300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20241209 | 191200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20241209 | 191100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20241209 | 191000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20241209 | 190900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20241209 | 190800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20241209 | 190700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20241209 | 190600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20241209 | 190500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 153 | 20241209 | 190400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20241209 | 190300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20241209 | 190200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20241209 | 190100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20241209 | 190000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20241209 | 185900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20241209 | 185800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20241209 | 185700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20241209 | 185600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20241209 | 185500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20241209 | 185400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20241209 | 185300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20241209 | 185200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20241209 | 185100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20241209 | 185000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20241209 | 184900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20241209 | 184800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20241209 | 184700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20241209 | 184600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20241209 | 184500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20241209 | 184400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20241209 | 184300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20241209 | 184200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20241209 | 184100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20241209 | 184000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20241209 | 183900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20241209 | 183800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20241209 | 183700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20241209 | 183600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20241209 | 183500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 183 | 20241209 | 183400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20241209 | 183300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20241209 | 183200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20241209 | 183100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20241209 | 183000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20241209 | 182900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20241209 | 182800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20241209 | 182700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20241209 | 182600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20241209 | 182500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20241209 | 182400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20241209 | 182300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20241209 | 182200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20241209 | 182100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20241209 | 182000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20241209 | 181900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20241209 | 181800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20241209 | 181700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20241209 | 181600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20241209 | 181500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20241209 | 181400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20241209 | 181300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20241209 | 181200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20241209 | 181100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20241209 | 181000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20241209 | 180900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20241209 | 180800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20241209 | 180700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20241209 | 180600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20241209 | 180500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 213 | 20241209 | 180400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20241209 | 180300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20241209 | 180200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20241209 | 180100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20241209 | 180000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20241209 | 175900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20241209 | 175800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20241209 | 175700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20241209 | 175600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20241209 | 175500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20241209 | 175400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20241209 | 175300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20241209 | 175200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20241209 | 175100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20241209 | 175000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20241209 | 174900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20241209 | 174800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20241209 | 174700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20241209 | 174600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20241209 | 174500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20241209 | 174400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20241209 | 174300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20241209 | 174200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20241209 | 174100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20241209 | 174000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20241209 | 173900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20241209 | 173800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20241209 | 173700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20241209 | 173600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20241209 | 173500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 243 | 20241209 | 173400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20241209 | 173300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20241209 | 173200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20241209 | 173100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20241209 | 173000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 248 | 20241209 | 172900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 249 | 20241209 | 172800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 250 | 20241209 | 172700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 251 | 20241209 | 172600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 252 | 20241209 | 172500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 253 | 20241209 | 172400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 254 | 20241209 | 172300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 255 | 20241209 | 172200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 256 | 20241209 | 172100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 257 | 20241209 | 172000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 258 | 20241209 | 171900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 259 | 20241209 | 171800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 260 | 20241209 | 171700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 261 | 20241209 | 171600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 262 | 20241209 | 171500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 263 | 20241209 | 171400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 264 | 20241209 | 171300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 265 | 20241209 | 171200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 266 | 20241209 | 171100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 267 | 20241209 | 171000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 268 | 20241209 | 170900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 269 | 20241209 | 170800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 270 | 20241209 | 170700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 271 | 20241209 | 170600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 272 | 20241209 | 170500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 273 | 20241209 | 170400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 274 | 20241209 | 170300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 275 | 20241209 | 170200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 276 | 20241209 | 170100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 277 | 20241209 | 170000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 278 | 20241209 | 165900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 279 | 20241209 | 165800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 280 | 20241209 | 165700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 281 | 20241209 | 165600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 282 | 20241209 | 165500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 283 | 20241209 | 165400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 284 | 20241209 | 165300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 285 | 20241209 | 165200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 286 | 20241209 | 165100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 287 | 20241209 | 165000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 288 | 20241209 | 164900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 289 | 20241209 | 164800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 290 | 20241209 | 164700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 291 | 20241209 | 164600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 292 | 20241209 | 164500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 293 | 20241209 | 164400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 294 | 20241209 | 164300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 295 | 20241209 | 164200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 296 | 20241209 | 164100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 297 | 20241209 | 164000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 298 | 20241209 | 163900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 299 | 20241209 | 163800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 300 | 20241209 | 163700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 301 | 20241209 | 163600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 302 | 20241209 | 163500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 303 | 20241209 | 163400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 304 | 20241209 | 163300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 305 | 20241209 | 163200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 306 | 20241209 | 163100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 307 | 20241209 | 163000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 308 | 20241209 | 162900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 309 | 20241209 | 162800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 310 | 20241209 | 162700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 311 | 20241209 | 162600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 312 | 20241209 | 162500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 313 | 20241209 | 162400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 314 | 20241209 | 162300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 315 | 20241209 | 162200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 316 | 20241209 | 162100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 317 | 20241209 | 162000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 318 | 20241209 | 161900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 319 | 20241209 | 161800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 320 | 20241209 | 161700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 321 | 20241209 | 161600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 322 | 20241209 | 161500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 323 | 20241209 | 161400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 324 | 20241209 | 161300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 325 | 20241209 | 161200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 326 | 20241209 | 161100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 327 | 20241209 | 161000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 328 | 20241209 | 160900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 329 | 20241209 | 160800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 330 | 20241209 | 160700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 331 | 20241209 | 160600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 332 | 20241209 | 160500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 333 | 20241209 | 160400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 334 | 20241209 | 160300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 335 | 20241209 | 160200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 336 | 20241209 | 160100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 337 | 20241209 | 160000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 338 | 20241209 | 155900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 339 | 20241209 | 155800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 340 | 20241209 | 155700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 341 | 20241209 | 155600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 342 | 20241209 | 155500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 343 | 20241209 | 155400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 344 | 20241209 | 155300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 345 | 20241209 | 155200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 346 | 20241209 | 155100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 347 | 20241209 | 155000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 348 | 20241209 | 154900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 349 | 20241209 | 154800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 350 | 20241209 | 154700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 351 | 20241209 | 154600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 352 | 20241209 | 154500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 353 | 20241209 | 154400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 354 | 20241209 | 154300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 355 | 20241209 | 154200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 356 | 20241209 | 154100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 357 | 20241209 | 154000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 358 | 20241209 | 153900 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 359 | 20241209 | 153800 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 360 | 20241209 | 153700 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 361 | 20241209 | 153600 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 362 | 20241209 | 153500 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 363 | 20241209 | 153400 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 364 | 20241209 | 153300 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 365 | 20241209 | 153200 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 366 | 20241209 | 153100 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 367 | 20241209 | 153000 | 9093978000 | 35500 | 35500 | 35500 | 35500 | 13396 |
| 368 | 20241209 | 152900 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 369 | 20241209 | 152800 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 370 | 20241209 | 152700 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 371 | 20241209 | 152600 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 372 | 20241209 | 152500 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 373 | 20241209 | 152400 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 374 | 20241209 | 152300 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 375 | 20241209 | 152200 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 376 | 20241209 | 152100 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 377 | 20241209 | 152000 | 8618420000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 378 | 20241209 | 151900 | 8618420000 | 35800 | 35850 | 35850 | 35600 | 2297 |
| 379 | 20241209 | 151800 | 8536495950 | 35700 | 35800 | 35900 | 35700 | 795 |
| 380 | 20241209 | 151700 | 8508067300 | 35800 | 35750 | 35900 | 35750 | 306 |
| 381 | 20241209 | 151600 | 8497110000 | 35800 | 35750 | 35900 | 35750 | 461 |
| 382 | 20241209 | 151500 | 8480611300 | 35700 | 35700 | 35750 | 35700 | 1267 |
| 383 | 20241209 | 151400 | 8435338500 | 35750 | 35800 | 36000 | 35700 | 468 |
| 384 | 20241209 | 151300 | 8418563000 | 35800 | 35750 | 35900 | 35750 | 274 |
| 385 | 20241209 | 151200 | 8408762650 | 35750 | 35850 | 35900 | 35750 | 632 |
| 386 | 20241209 | 151100 | 8386113500 | 35900 | 35850 | 35900 | 35800 | 605 |
| 387 | 20241209 | 151000 | 8364425000 | 35900 | 35950 | 36000 | 35850 | 315 |
| 388 | 20241209 | 150900 | 8353112350 | 35950 | 36000 | 36000 | 35900 | 103 |
| 389 | 20241209 | 150800 | 8349412750 | 36050 | 35950 | 36050 | 35900 | 390 |
| 390 | 20241209 | 150700 | 8335387600 | 35900 | 36050 | 36200 | 35900 | 3282 |
| 391 | 20241209 | 150600 | 8217118900 | 36100 | 36250 | 36250 | 36100 | 603 |
| 392 | 20241209 | 150500 | 8195333400 | 36250 | 36100 | 36250 | 36050 | 897 |
| 393 | 20241209 | 150400 | 8162925150 | 36100 | 36250 | 36250 | 36100 | 1412 |
| 394 | 20241209 | 150300 | 8111793200 | 36250 | 36250 | 36350 | 36200 | 188 |
| 395 | 20241209 | 150200 | 8104971950 | 36300 | 36150 | 36300 | 36150 | 541 |
| 396 | 20241209 | 150100 | 8085345950 | 36150 | 36200 | 36300 | 36150 | 631 |
| 397 | 20241209 | 150000 | 8062496300 | 36150 | 36050 | 36250 | 36000 | 1666 |
| 398 | 20241209 | 145900 | 8002274900 | 36050 | 35900 | 36050 | 35900 | 227 |
| 399 | 20241209 | 145800 | 7994101450 | 35900 | 35850 | 36050 | 35850 | 2150 |
| 400 | 20241209 | 145700 | 7916839200 | 35850 | 35900 | 36000 | 35800 | 180 |
| 401 | 20241209 | 145600 | 7910378950 | 35950 | 36000 | 36000 | 35950 | 317 |
| 402 | 20241209 | 145500 | 7898968150 | 36000 | 36000 | 36100 | 36000 | 243 |
| 403 | 20241209 | 145400 | 7890208750 | 36100 | 36000 | 36100 | 35800 | 1765 |
| 404 | 20241209 | 145300 | 7826728850 | 35950 | 36000 | 36000 | 35800 | 760 |
| 405 | 20241209 | 145200 | 7799451050 | 35950 | 35950 | 36050 | 35950 | 649 |
| 406 | 20241209 | 145100 | 7776103200 | 35900 | 36000 | 36100 | 35900 | 1035 |
| 407 | 20241209 | 145000 | 7738825150 | 36100 | 35750 | 36100 | 35750 | 1193 |
| 408 | 20241209 | 144900 | 7695970100 | 35750 | 35800 | 35850 | 35750 | 894 |
| 409 | 20241209 | 144800 | 7663967100 | 35800 | 35800 | 35850 | 35750 | 319 |
| 410 | 20241209 | 144700 | 7652546650 | 35800 | 35650 | 35850 | 35650 | 1046 |
| 411 | 20241209 | 144600 | 7615211000 | 35650 | 35750 | 35750 | 35650 | 843 |
| 412 | 20241209 | 144500 | 7585132000 | 35750 | 35800 | 35800 | 35750 | 1489 |
| 413 | 20241209 | 144400 | 7531832200 | 35800 | 35800 | 35900 | 35650 | 1024 |
| 414 | 20241209 | 144300 | 7495220350 | 35750 | 35800 | 35850 | 35750 | 230 |
| 415 | 20241209 | 144200 | 7486987650 | 35850 | 35800 | 35900 | 35800 | 596 |
| 416 | 20241209 | 144100 | 7465640750 | 35850 | 35850 | 35900 | 35750 | 338 |
| 417 | 20241209 | 144000 | 7453516650 | 35700 | 35700 | 35850 | 35650 | 1618 |
| 418 | 20241209 | 143900 | 7395704300 | 35800 | 35750 | 35800 | 35700 | 1598 |
| 419 | 20241209 | 143800 | 7338582000 | 35750 | 35800 | 35850 | 35750 | 181 |
| 420 | 20241209 | 143700 | 7332104500 | 35800 | 35850 | 35850 | 35750 | 315 |
| 421 | 20241209 | 143600 | 7320826600 | 35850 | 35850 | 36000 | 35800 | 159 |
| 422 | 20241209 | 143500 | 7315132300 | 35850 | 35750 | 36000 | 35750 | 120 |
| 423 | 20241209 | 143400 | 7310825800 | 35750 | 35800 | 35900 | 35750 | 456 |
| 424 | 20241209 | 143300 | 7294484700 | 35750 | 35900 | 35900 | 35750 | 1401 |
| 425 | 20241209 | 143200 | 7244345800 | 35950 | 35850 | 36000 | 35850 | 220 |
| 426 | 20241209 | 143100 | 7236454950 | 35850 | 35900 | 36000 | 35850 | 1664 |
| 427 | 20241209 | 143000 | 7176729800 | 35900 | 35950 | 35950 | 35850 | 155 |
| 428 | 20241209 | 142900 | 7171160700 | 35950 | 35950 | 36050 | 35900 | 506 |
| 429 | 20241209 | 142800 | 7152990000 | 35900 | 35950 | 36100 | 35900 | 289 |
| 430 | 20241209 | 142700 | 7142601300 | 35950 | 35950 | 35950 | 35950 | 66 |
| 431 | 20241209 | 142600 | 7140228600 | 36150 | 35950 | 36150 | 35950 | 94 |
| 432 | 20241209 | 142500 | 7136843200 | 35950 | 36000 | 36050 | 35950 | 62 |
| 433 | 20241209 | 142400 | 7134611200 | 36000 | 35950 | 36000 | 35900 | 149 |
| 434 | 20241209 | 142300 | 7129253450 | 35950 | 35950 | 36000 | 35950 | 154 |
| 435 | 20241209 | 142200 | 7123715850 | 35950 | 35950 | 36050 | 35950 | 169 |
| 436 | 20241209 | 142100 | 7117639700 | 35950 | 36100 | 36150 | 35950 | 228 |
| 437 | 20241209 | 142000 | 7109422100 | 36100 | 36050 | 36100 | 36050 | 31 |
| 438 | 20241209 | 141900 | 7108303200 | 36050 | 36100 | 36200 | 36050 | 128 |
| 439 | 20241209 | 141800 | 7103677000 | 36100 | 36150 | 36200 | 36100 | 83 |
| 440 | 20241209 | 141700 | 7100677550 | 36100 | 36050 | 36100 | 36050 | 176 |
| 441 | 20241209 | 141600 | 7094327800 | 36000 | 36100 | 36200 | 36000 | 435 |
| 442 | 20241209 | 141500 | 7078643650 | 36100 | 36100 | 36150 | 36100 | 57 |
| 443 | 20241209 | 141400 | 7076585600 | 36150 | 36100 | 36150 | 36100 | 91 |
| 444 | 20241209 | 141300 | 7073297850 | 36150 | 36100 | 36150 | 36100 | 217 |
| 445 | 20241209 | 141200 | 7065462700 | 36100 | 35950 | 36100 | 35900 | 270 |
| 446 | 20241209 | 141100 | 7055739000 | 36000 | 35950 | 36000 | 35950 | 450 |
| 447 | 20241209 | 141000 | 7039548700 | 35950 | 35900 | 35950 | 35850 | 530 |
| 448 | 20241209 | 140900 | 7020505300 | 35850 | 35950 | 35950 | 35850 | 385 |
| 449 | 20241209 | 140800 | 7006695950 | 35950 | 35950 | 36000 | 35900 | 136 |
| 450 | 20241209 | 140700 | 7001806350 | 36000 | 35950 | 36000 | 35950 | 61 |
| 451 | 20241209 | 140600 | 6999612600 | 35900 | 36050 | 36050 | 35850 | 1551 |
| 452 | 20241209 | 140500 | 6943897750 | 36000 | 36050 | 36100 | 36000 | 72 |
| 453 | 20241209 | 140400 | 6941302300 | 35950 | 36000 | 36000 | 35950 | 485 |
| 454 | 20241209 | 140300 | 6923846850 | 35950 | 36000 | 36100 | 35950 | 304 |
| 455 | 20241209 | 140200 | 6912903200 | 36000 | 36000 | 36100 | 36000 | 53 |
| 456 | 20241209 | 140100 | 6910993850 | 36050 | 36050 | 36050 | 36000 | 104 |
| 457 | 20241209 | 140000 | 6907247350 | 36100 | 36050 | 36100 | 36000 | 59 |
| 458 | 20241209 | 135900 | 6905119550 | 36050 | 36050 | 36200 | 36000 | 81 |
| 459 | 20241209 | 135800 | 6902199550 | 36000 | 36000 | 36200 | 36000 | 263 |
| 460 | 20241209 | 135700 | 6892701500 | 36000 | 36100 | 36150 | 36000 | 1652 |
| 461 | 20241209 | 135600 | 6833204300 | 36100 | 36100 | 36300 | 36100 | 23 |
| 462 | 20241209 | 135500 | 6832373100 | 36100 | 36250 | 36300 | 36100 | 110 |
| 463 | 20241209 | 135400 | 6828391550 | 36150 | 36100 | 36300 | 36100 | 138 |
| 464 | 20241209 | 135300 | 6823387350 | 36200 | 36100 | 36200 | 36000 | 483 |
| 465 | 20241209 | 135200 | 6805931650 | 36000 | 36100 | 36100 | 36000 | 123 |
| 466 | 20241209 | 135100 | 6801498600 | 36050 | 36050 | 36050 | 36050 | 13 |
| 467 | 20241209 | 135000 | 6801029950 | 36100 | 36000 | 36100 | 36000 | 342 |
| 468 | 20241209 | 134900 | 6788715050 | 36000 | 36050 | 36100 | 36000 | 192 |
| 469 | 20241209 | 134800 | 6781794300 | 36050 | 36000 | 36050 | 36000 | 23 |
| 470 | 20241209 | 134700 | 6780965950 | 36100 | 36100 | 36100 | 36000 | 1368 |
| 471 | 20241209 | 134600 | 6731693100 | 36100 | 36200 | 36200 | 36050 | 311 |
| 472 | 20241209 | 134500 | 6720471300 | 36150 | 36250 | 36250 | 36150 | 289 |
| 473 | 20241209 | 134400 | 6710016900 | 36200 | 36200 | 36250 | 36200 | 17 |
| 474 | 20241209 | 134300 | 6709401300 | 36200 | 36250 | 36400 | 36200 | 175 |
| 475 | 20241209 | 134200 | 6703052450 | 36300 | 36250 | 36300 | 36250 | 41 |
| 476 | 20241209 | 134100 | 6701564900 | 36250 | 36200 | 36300 | 36200 | 68 |
| 477 | 20241209 | 134000 | 6699099000 | 36200 | 36300 | 36300 | 36200 | 94 |
| 478 | 20241209 | 133900 | 6695690350 | 36300 | 36200 | 36300 | 36200 | 272 |
| 479 | 20241209 | 133800 | 6685827750 | 36200 | 36200 | 36250 | 36200 | 172 |
| 480 | 20241209 | 133700 | 6679601000 | 36250 | 36250 | 36250 | 36200 | 461 |
| 481 | 20241209 | 133600 | 6662892400 | 36250 | 36250 | 36300 | 36250 | 441 |
| 482 | 20241209 | 133500 | 6646891500 | 36250 | 36200 | 36250 | 36200 | 41 |
| 483 | 20241209 | 133400 | 6645406300 | 36300 | 36250 | 36300 | 36200 | 1024 |
| 484 | 20241209 | 133300 | 6608334000 | 36250 | 36250 | 36300 | 36200 | 93 |
| 485 | 20241209 | 133200 | 6604964750 | 36200 | 36300 | 36300 | 36200 | 44 |
| 486 | 20241209 | 133100 | 6603369250 | 36200 | 36300 | 36300 | 36200 | 243 |
| 487 | 20241209 | 133000 | 6594559800 | 36250 | 36250 | 36300 | 36250 | 210 |
| 488 | 20241209 | 132900 | 6586947100 | 36300 | 36350 | 36350 | 36250 | 51 |
| 489 | 20241209 | 132800 | 6585095050 | 36300 | 36250 | 36350 | 36250 | 125 |
| 490 | 20241209 | 132700 | 6580558750 | 36300 | 36250 | 36300 | 36250 | 75 |
| 491 | 20241209 | 132600 | 6577839200 | 36350 | 36300 | 36400 | 36250 | 558 |
| 492 | 20241209 | 132500 | 6557571650 | 36350 | 36300 | 36350 | 36300 | 493 |
| 493 | 20241209 | 132400 | 6539672000 | 36350 | 36350 | 36400 | 36300 | 87 |
| 494 | 20241209 | 132300 | 6536507450 | 36300 | 36350 | 36450 | 36300 | 717 |
| 495 | 20241209 | 132200 | 6510410450 | 36300 | 36300 | 36350 | 36300 | 128 |
| 496 | 20241209 | 132100 | 6505763100 | 36350 | 36300 | 36350 | 36300 | 45 |
| 497 | 20241209 | 132000 | 6504128200 | 36350 | 36350 | 36350 | 36300 | 78 |
| 498 | 20241209 | 131900 | 6501293400 | 36300 | 36350 | 36400 | 36300 | 221 |
| 499 | 20241209 | 131800 | 6493263400 | 36350 | 36300 | 36350 | 36300 | 61 |
| 500 | 20241209 | 131700 | 6491046950 | 36300 | 36300 | 36350 | 36300 | 142 |
| 501 | 20241209 | 131600 | 6485891600 | 36300 | 36350 | 36350 | 36250 | 387 |
| 502 | 20241209 | 131500 | 6471858950 | 36350 | 36300 | 36350 | 36300 | 164 |
| 503 | 20241209 | 131400 | 6465900300 | 36350 | 36250 | 36350 | 36250 | 164 |
| 504 | 20241209 | 131300 | 6459951650 | 36250 | 36250 | 36300 | 36200 | 129 |
| 505 | 20241209 | 131200 | 6455279850 | 36300 | 36200 | 36300 | 36200 | 1200 |
| 506 | 20241209 | 131100 | 6411779550 | 36250 | 36100 | 36250 | 36100 | 284 |
| 507 | 20241209 | 131000 | 6401513550 | 36050 | 36100 | 36150 | 36050 | 197 |
| 508 | 20241209 | 130900 | 6394400400 | 36100 | 36100 | 36100 | 36050 | 117 |
| 509 | 20241209 | 130800 | 6390176750 | 36150 | 36100 | 36150 | 35950 | 284 |
| 510 | 20241209 | 130700 | 6379926050 | 36100 | 36100 | 36200 | 36100 | 77 |
| 511 | 20241209 | 130600 | 6377145050 | 36100 | 36100 | 36150 | 35950 | 770 |
| 512 | 20241209 | 130500 | 6349360850 | 35950 | 36000 | 36100 | 35950 | 1024 |
| 513 | 20241209 | 130400 | 6312497350 | 36000 | 36050 | 36100 | 35950 | 421 |
| 514 | 20241209 | 130300 | 6297340150 | 36100 | 36050 | 36200 | 36050 | 60 |
| 515 | 20241209 | 130200 | 6295170850 | 36050 | 36100 | 36300 | 35950 | 748 |
| 516 | 20241209 | 130100 | 6268221250 | 36050 | 36100 | 36200 | 36050 | 244 |
| 517 | 20241209 | 130000 | 6259420750 | 36250 | 36050 | 36250 | 35950 | 172 |
| 518 | 20241209 | 125900 | 6253201700 | 35950 | 36000 | 36000 | 35950 | 1412 |
| 519 | 20241209 | 125800 | 6202378100 | 36000 | 36100 | 36100 | 36000 | 491 |
| 520 | 20241209 | 125700 | 6184667200 | 36100 | 36200 | 36200 | 36100 | 506 |
| 521 | 20241209 | 125600 | 6166384550 | 36200 | 36200 | 36200 | 36150 | 28 |
| 522 | 20241209 | 125500 | 6165371300 | 36250 | 36250 | 36250 | 36150 | 141 |
| 523 | 20241209 | 125400 | 6160265700 | 36250 | 36200 | 36250 | 36200 | 399 |
| 524 | 20241209 | 125300 | 6145818350 | 36250 | 36300 | 36450 | 36250 | 400 |
| 525 | 20241209 | 125200 | 6131305950 | 36250 | 36350 | 36350 | 36200 | 64 |
| 526 | 20241209 | 125100 | 6128987150 | 36250 | 36350 | 36450 | 36250 | 288 |
| 527 | 20241209 | 125000 | 6118528700 | 36350 | 36400 | 36400 | 36350 | 88 |
| 528 | 20241209 | 124900 | 6115328650 | 36400 | 36500 | 36500 | 36350 | 101 |
| 529 | 20241209 | 124800 | 6111652150 | 36500 | 36450 | 36500 | 36400 | 239 |
| 530 | 20241209 | 124700 | 6102935350 | 36450 | 36300 | 36450 | 36300 | 78 |
| 531 | 20241209 | 124600 | 6100096400 | 36300 | 36250 | 36350 | 36250 | 466 |
| 532 | 20241209 | 124500 | 6083171000 | 36250 | 36250 | 36300 | 36250 | 205 |
| 533 | 20241209 | 124400 | 6075737950 | 36250 | 36250 | 36300 | 36250 | 363 |
| 534 | 20241209 | 124300 | 6062576350 | 36300 | 36300 | 36300 | 36200 | 112 |
| 535 | 20241209 | 124200 | 6058516300 | 36300 | 36300 | 36300 | 36250 | 144 |
| 536 | 20241209 | 124100 | 6053289300 | 36300 | 36200 | 36300 | 36200 | 23 |
| 537 | 20241209 | 124000 | 6052454700 | 36350 | 36300 | 36350 | 36150 | 184 |
| 538 | 20241209 | 123900 | 6045785800 | 36250 | 36150 | 36250 | 36150 | 63 |
| 539 | 20241209 | 123800 | 6043507000 | 36150 | 36150 | 36200 | 36150 | 28 |
| 540 | 20241209 | 123700 | 6042494750 | 36200 | 36250 | 36300 | 36150 | 212 |
| 541 | 20241209 | 123600 | 6034812450 | 36250 | 36200 | 36300 | 36200 | 23 |
| 542 | 20241209 | 123500 | 6033978700 | 36100 | 36100 | 36350 | 36100 | 17 |
| 543 | 20241209 | 123400 | 6033363650 | 36350 | 36150 | 36350 | 36100 | 461 |
| 544 | 20241209 | 123300 | 6016682150 | 36150 | 36050 | 36150 | 36000 | 1258 |
| 545 | 20241209 | 123200 | 5971271850 | 36000 | 36100 | 36100 | 36000 | 455 |
| 546 | 20241209 | 123100 | 5954872200 | 36100 | 36100 | 36150 | 36050 | 1144 |
| 547 | 20241209 | 123000 | 5913575100 | 36100 | 36100 | 36150 | 36050 | 426 |
| 548 | 20241209 | 122900 | 5898196600 | 36100 | 36000 | 36100 | 36000 | 91 |
| 549 | 20241209 | 122800 | 5894918750 | 35950 | 35950 | 36050 | 35950 | 141 |
| 550 | 20241209 | 122700 | 5889848550 | 35950 | 36100 | 36100 | 35900 | 293 |
| 551 | 20241209 | 122600 | 5879316750 | 35950 | 36100 | 36100 | 35950 | 368 |
| 552 | 20241209 | 122500 | 5866081150 | 36100 | 36200 | 36200 | 36050 | 65 |
| 553 | 20241209 | 122400 | 5863733500 | 36100 | 36100 | 36200 | 36100 | 146 |
| 554 | 20241209 | 122300 | 5858461150 | 36100 | 36000 | 36100 | 36000 | 96 |
| 555 | 20241209 | 122200 | 5855002050 | 35950 | 36150 | 36150 | 35950 | 845 |
| 556 | 20241209 | 122100 | 5824564250 | 36200 | 36300 | 36350 | 36200 | 337 |
| 557 | 20241209 | 122000 | 5812350850 | 36350 | 36300 | 36350 | 36300 | 54 |
| 558 | 20241209 | 121900 | 5810389000 | 36300 | 36300 | 36350 | 36250 | 223 |
| 559 | 20241209 | 121800 | 5802293300 | 36300 | 36350 | 36450 | 36300 | 162 |
| 560 | 20241209 | 121700 | 5796407350 | 36350 | 36300 | 36350 | 36300 | 15 |
| 561 | 20241209 | 121600 | 5795862450 | 36300 | 36350 | 36400 | 36300 | 361 |
| 562 | 20241209 | 121500 | 5782742000 | 36350 | 36350 | 36400 | 36350 | 628 |
| 563 | 20241209 | 121400 | 5759913800 | 36400 | 36450 | 36450 | 36400 | 70 |
| 564 | 20241209 | 121300 | 5757363850 | 36350 | 36350 | 36400 | 36350 | 388 |
| 565 | 20241209 | 121200 | 5743244350 | 36350 | 36300 | 36350 | 36300 | 317 |
| 566 | 20241209 | 121100 | 5731725950 | 36250 | 36200 | 36350 | 36200 | 45 |
| 567 | 20241209 | 121000 | 5730093350 | 36150 | 36250 | 36300 | 36150 | 1135 |
| 568 | 20241209 | 120900 | 5689030150 | 36250 | 36200 | 36350 | 36200 | 141 |
| 569 | 20241209 | 120800 | 5683909700 | 36350 | 36200 | 36350 | 36150 | 1384 |
| 570 | 20241209 | 120700 | 5633790500 | 36150 | 36200 | 36250 | 36150 | 259 |
| 571 | 20241209 | 120600 | 5624407000 | 36150 | 36200 | 36200 | 36150 | 117 |
| 572 | 20241209 | 120500 | 5620175850 | 36200 | 36150 | 36200 | 36000 | 199 |
| 573 | 20241209 | 120400 | 5612981600 | 35900 | 36050 | 36100 | 35900 | 255 |
| 574 | 20241209 | 120300 | 5603801800 | 36100 | 35800 | 36100 | 35750 | 871 |
| 575 | 20241209 | 120200 | 5572486550 | 35800 | 35950 | 35950 | 35800 | 2115 |
| 576 | 20241209 | 120100 | 5496599250 | 35950 | 35950 | 36000 | 35950 | 239 |
| 577 | 20241209 | 120000 | 5488006750 | 36000 | 35950 | 36000 | 35950 | 44 |
| 578 | 20241209 | 115900 | 5486423950 | 36000 | 35950 | 36000 | 35950 | 75 |
| 579 | 20241209 | 115800 | 5483727250 | 35950 | 36000 | 36000 | 35950 | 157 |
| 580 | 20241209 | 115700 | 5478080900 | 36000 | 36000 | 36050 | 36000 | 208 |
| 581 | 20241209 | 115600 | 5470592850 | 36000 | 36000 | 36050 | 36000 | 448 |
| 582 | 20241209 | 115500 | 5454459350 | 36000 | 36050 | 36050 | 36000 | 103 |
| 583 | 20241209 | 115400 | 5450749550 | 36050 | 36050 | 36050 | 36000 | 309 |
| 584 | 20241209 | 115300 | 5439620100 | 36000 | 36050 | 36100 | 36000 | 34 |
| 585 | 20241209 | 115200 | 5438394600 | 36050 | 36050 | 36050 | 36000 | 141 |
| 586 | 20241209 | 115100 | 5433316800 | 36000 | 36000 | 36050 | 36000 | 343 |
| 587 | 20241209 | 115000 | 5420968350 | 36000 | 36000 | 36050 | 36000 | 85 |
| 588 | 20241209 | 114900 | 5417907150 | 36050 | 36050 | 36100 | 36000 | 91 |
| 589 | 20241209 | 114800 | 5414628850 | 36050 | 36050 | 36050 | 36050 | 39 |
| 590 | 20241209 | 114700 | 5413222900 | 36100 | 36050 | 36100 | 36050 | 44 |
| 591 | 20241209 | 114600 | 5411635400 | 36050 | 36100 | 36100 | 36000 | 193 |
| 592 | 20241209 | 114500 | 5404678550 | 36050 | 36150 | 36250 | 36050 | 43 |
| 593 | 20241209 | 114400 | 5403123550 | 36000 | 36000 | 36050 | 36000 | 469 |
| 594 | 20241209 | 114300 | 5386236750 | 36000 | 36100 | 36150 | 36000 | 936 |
| 595 | 20241209 | 114200 | 5352530500 | 36100 | 36100 | 36100 | 36050 | 69 |
| 596 | 20241209 | 114100 | 5350039800 | 36350 | 36100 | 36350 | 36100 | 101 |
| 597 | 20241209 | 114000 | 5346378600 | 36100 | 36100 | 36150 | 36050 | 424 |
| 598 | 20241209 | 113900 | 5331072150 | 36100 | 36100 | 36150 | 36100 | 199 |
| 599 | 20241209 | 113800 | 5323887850 | 36100 | 36100 | 36100 | 36100 | 66 |
| 600 | 20241209 | 113700 | 5321505250 | 36100 | 36200 | 36250 | 36100 | 154 |
| 601 | 20241209 | 113600 | 5315937000 | 36200 | 36200 | 36200 | 36150 | 109 |
| 602 | 20241209 | 113500 | 5311994050 | 36200 | 36150 | 36200 | 36150 | 138 |
| 603 | 20241209 | 113400 | 5307002550 | 36200 | 36150 | 36200 | 36150 | 121 |
| 604 | 20241209 | 113300 | 5302627400 | 36200 | 36150 | 36200 | 36100 | 259 |
| 605 | 20241209 | 113200 | 5293264250 | 36100 | 36000 | 36200 | 36000 | 134 |
| 606 | 20241209 | 113100 | 5288431050 | 36000 | 35900 | 36000 | 35850 | 289 |
| 607 | 20241209 | 113000 | 5278030350 | 35850 | 35850 | 35900 | 35800 | 72 |
| 608 | 20241209 | 112900 | 5275448250 | 35800 | 35900 | 36000 | 35800 | 823 |
| 609 | 20241209 | 112800 | 5245955050 | 35900 | 35900 | 35950 | 35800 | 1108 |
| 610 | 20241209 | 112700 | 5206235050 | 35950 | 35950 | 36000 | 35800 | 2235 |
| 611 | 20241209 | 112600 | 5126110450 | 36000 | 36050 | 36050 | 36000 | 358 |
| 612 | 20241209 | 112500 | 5113222050 | 36050 | 36050 | 36100 | 36050 | 315 |
| 613 | 20241209 | 112400 | 5101864950 | 36050 | 36050 | 36100 | 36050 | 85 |
| 614 | 20241209 | 112300 | 5098799750 | 36100 | 36250 | 36250 | 36050 | 799 |
| 615 | 20241209 | 112200 | 5069929150 | 36250 | 36200 | 36250 | 36150 | 277 |
| 616 | 20241209 | 112100 | 5059904450 | 36200 | 36350 | 36400 | 36200 | 1442 |
| 617 | 20241209 | 112000 | 5007667150 | 36350 | 36300 | 36350 | 36250 | 441 |
| 618 | 20241209 | 111900 | 4991658950 | 36250 | 36250 | 36300 | 36250 | 158 |
| 619 | 20241209 | 111800 | 4985930200 | 36250 | 36200 | 36250 | 36150 | 159 |
| 620 | 20241209 | 111700 | 4980180000 | 36200 | 36150 | 36200 | 36150 | 27 |
| 621 | 20241209 | 111600 | 4979202950 | 36150 | 36150 | 36200 | 36150 | 166 |
| 622 | 20241209 | 111500 | 4973197750 | 36200 | 36000 | 36200 | 36000 | 1003 |
| 623 | 20241209 | 111400 | 4936968650 | 35950 | 36100 | 36150 | 35950 | 226 |
| 624 | 20241209 | 111300 | 4928832350 | 36100 | 36100 | 36150 | 36100 | 1205 |
| 625 | 20241209 | 111200 | 4885330400 | 36100 | 35950 | 36200 | 35950 | 4187 |
| 626 | 20241209 | 111100 | 4734230400 | 36000 | 36000 | 36100 | 36000 | 688 |
| 627 | 20241209 | 111000 | 4709455850 | 36000 | 36100 | 36100 | 36000 | 3286 |
| 628 | 20241209 | 110900 | 4591101150 | 36100 | 36300 | 36300 | 36100 | 664 |
| 629 | 20241209 | 110800 | 4567095500 | 36150 | 36150 | 36350 | 36150 | 901 |
| 630 | 20241209 | 110700 | 4534511300 | 36150 | 36200 | 36300 | 36150 | 185 |
| 631 | 20241209 | 110600 | 4527814800 | 36150 | 36150 | 36350 | 36150 | 1377 |
| 632 | 20241209 | 110500 | 4478019050 | 36200 | 36350 | 36350 | 36150 | 1827 |
| 633 | 20241209 | 110400 | 4411819400 | 36300 | 36300 | 36350 | 36300 | 186 |
| 634 | 20241209 | 110300 | 4405067150 | 36400 | 36300 | 36400 | 36250 | 34 |
| 635 | 20241209 | 110200 | 4403832600 | 36250 | 36350 | 36350 | 36250 | 746 |
| 636 | 20241209 | 110100 | 4376774500 | 36350 | 36350 | 36400 | 36350 | 245 |
| 637 | 20241209 | 110000 | 4367868400 | 36300 | 36250 | 36300 | 36250 | 116 |
| 638 | 20241209 | 105900 | 4363661200 | 36250 | 36300 | 36350 | 36250 | 190 |
| 639 | 20241209 | 105800 | 4356769250 | 36300 | 36250 | 36350 | 36250 | 252 |
| 640 | 20241209 | 105700 | 4347622850 | 36250 | 36250 | 36300 | 36250 | 185 |
| 641 | 20241209 | 105600 | 4340916250 | 36250 | 36300 | 36350 | 36250 | 733 |
| 642 | 20241209 | 105500 | 4314314050 | 36300 | 36400 | 36400 | 36300 | 382 |
| 643 | 20241209 | 105400 | 4300444800 | 36350 | 36350 | 36350 | 36350 | 110 |
| 644 | 20241209 | 105300 | 4296446300 | 36350 | 36350 | 36350 | 36350 | 277 |
| 645 | 20241209 | 105200 | 4286377350 | 36400 | 36350 | 36400 | 36350 | 573 |
| 646 | 20241209 | 105100 | 4265543600 | 36400 | 36400 | 36400 | 36400 | 271 |
| 647 | 20241209 | 105000 | 4255679200 | 36400 | 36500 | 36500 | 36400 | 917 |
| 648 | 20241209 | 104900 | 4222267750 | 36450 | 36600 | 36700 | 36450 | 902 |
| 649 | 20241209 | 104800 | 4189345500 | 36600 | 36550 | 36600 | 36500 | 296 |
| 650 | 20241209 | 104700 | 4178534350 | 36550 | 36500 | 36550 | 36500 | 143 |
| 651 | 20241209 | 104600 | 4173309050 | 36550 | 36550 | 36550 | 36500 | 879 |
| 652 | 20241209 | 104500 | 4141209350 | 36550 | 36600 | 36600 | 36550 | 469 |
| 653 | 20241209 | 104400 | 4124067050 | 36550 | 36650 | 36700 | 36550 | 395 |
| 654 | 20241209 | 104300 | 4109612450 | 36650 | 36650 | 36650 | 36600 | 644 |
| 655 | 20241209 | 104200 | 4086030950 | 36650 | 36650 | 36700 | 36650 | 224 |
| 656 | 20241209 | 104100 | 4077820600 | 36650 | 36650 | 36700 | 36650 | 903 |
| 657 | 20241209 | 104000 | 4044725600 | 36650 | 36800 | 36800 | 36650 | 689 |
| 658 | 20241209 | 103900 | 4019448900 | 36750 | 36800 | 36800 | 36750 | 30 |
| 659 | 20241209 | 103800 | 4018345550 | 36750 | 36750 | 36750 | 36750 | 312 |
| 660 | 20241209 | 103700 | 4006879550 | 36800 | 36800 | 36800 | 36750 | 149 |
| 661 | 20241209 | 103600 | 4001399000 | 36800 | 36750 | 36800 | 36750 | 8 |
| 662 | 20241209 | 103500 | 4001104800 | 36850 | 36900 | 36900 | 36700 | 67 |
| 663 | 20241209 | 103400 | 3998644050 | 36700 | 36750 | 37250 | 36700 | 994 |
| 664 | 20241209 | 103300 | 3962049000 | 36700 | 36750 | 36750 | 36700 | 46 |
| 665 | 20241209 | 103200 | 3960359150 | 36750 | 36800 | 36800 | 36700 | 32 |
| 666 | 20241209 | 103100 | 3959183600 | 36700 | 36700 | 36750 | 36700 | 326 |
| 667 | 20241209 | 103000 | 3947205350 | 36700 | 36700 | 36750 | 36700 | 46 |
| 668 | 20241209 | 102900 | 3945517050 | 36700 | 36650 | 36700 | 36650 | 310 |
| 669 | 20241209 | 102800 | 3934155050 | 36650 | 36700 | 36700 | 36650 | 867 |
| 670 | 20241209 | 102700 | 3902358600 | 36700 | 36600 | 36750 | 36600 | 1280 |
| 671 | 20241209 | 102600 | 3855389050 | 36600 | 36650 | 36700 | 36600 | 757 |
| 672 | 20241209 | 102500 | 3827651500 | 36650 | 36600 | 36650 | 36600 | 728 |
| 673 | 20241209 | 102400 | 3800983000 | 36600 | 36600 | 36650 | 36600 | 275 |
| 674 | 20241209 | 102300 | 3790917150 | 36600 | 36700 | 36700 | 36600 | 1117 |
| 675 | 20241209 | 102200 | 3749988900 | 36700 | 36700 | 36700 | 36650 | 143 |
| 676 | 20241209 | 102100 | 3744743150 | 36700 | 36700 | 36700 | 36700 | 476 |
| 677 | 20241209 | 102000 | 3727273950 | 36700 | 36800 | 36800 | 36700 | 68 |
| 678 | 20241209 | 101900 | 3724778050 | 36700 | 36800 | 36800 | 36700 | 869 |
| 679 | 20241209 | 101800 | 3692857900 | 36750 | 36800 | 36800 | 36700 | 160 |
| 680 | 20241209 | 101700 | 3686976150 | 36850 | 36750 | 36850 | 36750 | 475 |
| 681 | 20241209 | 101600 | 3669481300 | 36700 | 36700 | 36700 | 36700 | 433 |
| 682 | 20241209 | 101500 | 3653590200 | 36700 | 36750 | 36750 | 36650 | 750 |
| 683 | 20241209 | 101400 | 3626078200 | 36750 | 36700 | 36800 | 36700 | 44 |
| 684 | 20241209 | 101300 | 3624461050 | 36700 | 36750 | 36750 | 36700 | 83 |
| 685 | 20241209 | 101200 | 3621414900 | 36750 | 36750 | 36800 | 36750 | 18 |
| 686 | 20241209 | 101100 | 3620753250 | 36700 | 36800 | 36800 | 36700 | 299 |
| 687 | 20241209 | 101000 | 3609769650 | 36750 | 36800 | 36800 | 36750 | 67 |
| 688 | 20241209 | 100900 | 3607307050 | 36800 | 36800 | 36850 | 36750 | 265 |
| 689 | 20241209 | 100800 | 3597550000 | 36750 | 36950 | 36950 | 36750 | 618 |
| 690 | 20241209 | 100700 | 3574810800 | 36800 | 36800 | 36850 | 36800 | 216 |
| 691 | 20241209 | 100600 | 3566854500 | 36850 | 36800 | 36850 | 36800 | 118 |
| 692 | 20241209 | 100500 | 3562511900 | 36800 | 36800 | 36850 | 36800 | 129 |
| 693 | 20241209 | 100400 | 3557763200 | 36850 | 36850 | 37000 | 36850 | 686 |
| 694 | 20241209 | 100300 | 3532465300 | 36950 | 36850 | 36950 | 36850 | 100 |
| 695 | 20241209 | 100200 | 3528777950 | 36950 | 37050 | 37050 | 36850 | 355 |
| 696 | 20241209 | 100100 | 3515684450 | 36900 | 37050 | 37050 | 36900 | 90 |
| 697 | 20241209 | 100000 | 3512359650 | 37100 | 36950 | 37100 | 36850 | 1989 |
| 698 | 20241209 | 095900 | 3438689650 | 36900 | 37000 | 37100 | 36850 | 575 |
| 699 | 20241209 | 095800 | 3417427750 | 37000 | 36850 | 37000 | 36850 | 220 |
| 700 | 20241209 | 095700 | 3409298300 | 36850 | 36700 | 36850 | 36700 | 148 |
| 701 | 20241209 | 095600 | 3403852550 | 36700 | 36600 | 36700 | 36550 | 903 |
| 702 | 20241209 | 095500 | 3370793150 | 36600 | 36650 | 36650 | 36600 | 1558 |
| 703 | 20241209 | 095400 | 3313732550 | 36650 | 36550 | 36650 | 36550 | 447 |
| 704 | 20241209 | 095300 | 3297365350 | 36550 | 36700 | 36750 | 36550 | 693 |
| 705 | 20241209 | 095200 | 3271978700 | 36700 | 36850 | 36850 | 36700 | 1328 |
| 706 | 20241209 | 095100 | 3223161900 | 36800 | 36800 | 36850 | 36800 | 426 |
| 707 | 20241209 | 095000 | 3207485050 | 36900 | 37000 | 37000 | 36850 | 245 |
| 708 | 20241209 | 094900 | 3198448050 | 36950 | 36950 | 36950 | 36850 | 362 |
| 709 | 20241209 | 094800 | 3185102950 | 36900 | 36950 | 36950 | 36900 | 71 |
| 710 | 20241209 | 094700 | 3182482700 | 37000 | 37000 | 37050 | 36900 | 198 |
| 711 | 20241209 | 094600 | 3175162300 | 36900 | 37000 | 37000 | 36850 | 352 |
| 712 | 20241209 | 094500 | 3162174850 | 36850 | 36900 | 37000 | 36850 | 533 |
| 713 | 20241209 | 094400 | 3142530450 | 36850 | 36850 | 37000 | 36800 | 421 |
| 714 | 20241209 | 094300 | 3127016900 | 36950 | 37150 | 37150 | 36900 | 1068 |
| 715 | 20241209 | 094200 | 3087526900 | 37200 | 37050 | 37300 | 37000 | 141 |
| 716 | 20241209 | 094100 | 3082288550 | 37200 | 37050 | 37200 | 37000 | 1321 |
| 717 | 20241209 | 094000 | 3033206600 | 37050 | 36850 | 37100 | 36850 | 289 |
| 718 | 20241209 | 093900 | 3022525100 | 36850 | 36900 | 37150 | 36850 | 1619 |
| 719 | 20241209 | 093800 | 2962554250 | 36900 | 36950 | 37000 | 36900 | 439 |
| 720 | 20241209 | 093700 | 2946352650 | 36950 | 36900 | 37050 | 36900 | 336 |
| 721 | 20241209 | 093600 | 2933933850 | 36950 | 36900 | 37000 | 36850 | 190 |
| 722 | 20241209 | 093500 | 2926918100 | 36900 | 36950 | 36950 | 36850 | 123 |
| 723 | 20241209 | 093400 | 2922377150 | 36950 | 37000 | 37000 | 36850 | 288 |
| 724 | 20241209 | 093300 | 2911735300 | 37000 | 36850 | 37050 | 36800 | 1205 |
| 725 | 20241209 | 093200 | 2867218600 | 36900 | 36600 | 36900 | 36550 | 488 |
| 726 | 20241209 | 093100 | 2849305450 | 36550 | 36700 | 36750 | 36550 | 768 |
| 727 | 20241209 | 093000 | 2821151000 | 36700 | 36650 | 36700 | 36600 | 136 |
| 728 | 20241209 | 092900 | 2816168000 | 36650 | 37050 | 37100 | 36600 | 902 |
| 729 | 20241209 | 092800 | 2783001500 | 36700 | 36550 | 37150 | 36550 | 1606 |
| 730 | 20241209 | 092700 | 2724135750 | 36550 | 36300 | 36550 | 36300 | 2017 |
| 731 | 20241209 | 092600 | 2650702050 | 36450 | 36250 | 36450 | 36250 | 1452 |
| 732 | 20241209 | 092500 | 2597977250 | 36250 | 36500 | 36500 | 36250 | 3432 |
| 733 | 20241209 | 092400 | 2473306150 | 36500 | 36650 | 36650 | 36400 | 4829 |
| 734 | 20241209 | 092300 | 2296992750 | 36650 | 36600 | 36700 | 36600 | 2365 |
| 735 | 20241209 | 092200 | 2210381250 | 36600 | 36700 | 36850 | 36600 | 2756 |
| 736 | 20241209 | 092100 | 2109266450 | 36750 | 36700 | 36750 | 36650 | 413 |
| 737 | 20241209 | 092000 | 2094113750 | 36700 | 36900 | 36900 | 36700 | 3985 |
| 738 | 20241209 | 091900 | 1947588200 | 36950 | 37050 | 37150 | 36750 | 2739 |
| 739 | 20241209 | 091800 | 1846567250 | 37150 | 37000 | 37150 | 36850 | 1248 |
| 740 | 20241209 | 091700 | 1800537500 | 36850 | 36900 | 36950 | 36800 | 2131 |
| 741 | 20241209 | 091600 | 1721979950 | 36850 | 36750 | 36900 | 36700 | 517 |
| 742 | 20241209 | 091500 | 1702990400 | 36850 | 36950 | 37000 | 36800 | 2020 |
| 743 | 20241209 | 091400 | 1628529100 | 37000 | 37250 | 37250 | 37000 | 1604 |
| 744 | 20241209 | 091300 | 1569008200 | 37250 | 37700 | 37700 | 37250 | 1528 |
| 745 | 20241209 | 091200 | 1511872950 | 37700 | 37300 | 37700 | 37300 | 2937 |
| 746 | 20241209 | 091100 | 1401792600 | 37300 | 37300 | 37300 | 37150 | 857 |
| 747 | 20241209 | 091000 | 1369892350 | 37200 | 37200 | 37350 | 37100 | 726 |
| 748 | 20241209 | 090900 | 1342858100 | 37150 | 37000 | 37150 | 36900 | 727 |
| 749 | 20241209 | 090800 | 1315921500 | 37000 | 36850 | 37050 | 36750 | 1158 |
| 750 | 20241209 | 090700 | 1273148400 | 36800 | 36250 | 36850 | 36250 | 6221 |
| 751 | 20241209 | 090600 | 1045809350 | 36250 | 36650 | 36750 | 36250 | 5652 |
| 752 | 20241209 | 090500 | 839723150 | 36600 | 36650 | 36750 | 36550 | 1809 |
| 753 | 20241209 | 090400 | 773416600 | 36600 | 36700 | 36800 | 36550 | 4391 |
| 754 | 20241209 | 090300 | 612526350 | 36700 | 36900 | 37000 | 36700 | 1328 |
| 755 | 20241209 | 090200 | 563637950 | 37000 | 37150 | 37400 | 36950 | 2854 |
| 756 | 20241209 | 090100 | 457750850 | 37150 | 37150 | 37400 | 37000 | 4228 |
| 757 | 20241209 | 090000 | 300739000 | 37150 | 36650 | 37150 | 36600 | 8025 |