35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 195800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 3 | 20241211 | 195700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 4 | 20241211 | 195600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 5 | 20241211 | 195500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 6 | 20241211 | 195400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 7 | 20241211 | 195300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 8 | 20241211 | 195200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 9 | 20241211 | 195100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 10 | 20241211 | 195000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 11 | 20241211 | 194900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 12 | 20241211 | 194800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 13 | 20241211 | 194700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 14 | 20241211 | 194600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 15 | 20241211 | 194500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 16 | 20241211 | 194400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 17 | 20241211 | 194300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 18 | 20241211 | 194200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 19 | 20241211 | 194100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 20 | 20241211 | 194000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 21 | 20241211 | 193900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 22 | 20241211 | 193800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 23 | 20241211 | 193700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 24 | 20241211 | 193600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 25 | 20241211 | 193500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 26 | 20241211 | 193400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 27 | 20241211 | 193300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 28 | 20241211 | 193200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 29 | 20241211 | 193100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 30 | 20241211 | 193000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 31 | 20241211 | 192900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 32 | 20241211 | 192800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 33 | 20241211 | 192700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 34 | 20241211 | 192600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 35 | 20241211 | 192500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 36 | 20241211 | 192400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 37 | 20241211 | 192300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 38 | 20241211 | 192200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 39 | 20241211 | 192100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 40 | 20241211 | 192000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 41 | 20241211 | 191900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 42 | 20241211 | 191800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 43 | 20241211 | 191700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 44 | 20241211 | 191600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 45 | 20241211 | 191500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 46 | 20241211 | 191400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 47 | 20241211 | 191300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 48 | 20241211 | 191200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 49 | 20241211 | 191100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 50 | 20241211 | 191000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 51 | 20241211 | 190900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 52 | 20241211 | 190800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 53 | 20241211 | 190700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 54 | 20241211 | 190600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 55 | 20241211 | 190500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 56 | 20241211 | 190400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 57 | 20241211 | 190300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 58 | 20241211 | 190200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 59 | 20241211 | 190100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 60 | 20241211 | 190000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 61 | 20241211 | 185900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 62 | 20241211 | 185800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 63 | 20241211 | 185700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 64 | 20241211 | 185600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 65 | 20241211 | 185500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 66 | 20241211 | 185400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 67 | 20241211 | 185300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 68 | 20241211 | 185200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 69 | 20241211 | 185100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 70 | 20241211 | 185000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 71 | 20241211 | 184900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 72 | 20241211 | 184800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 73 | 20241211 | 184700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 74 | 20241211 | 184600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 75 | 20241211 | 184500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 76 | 20241211 | 184400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 77 | 20241211 | 184300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 78 | 20241211 | 184200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 79 | 20241211 | 184100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 80 | 20241211 | 184000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 81 | 20241211 | 183900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 82 | 20241211 | 183800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 83 | 20241211 | 183700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 84 | 20241211 | 183600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 85 | 20241211 | 183500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 86 | 20241211 | 183400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 87 | 20241211 | 183300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 88 | 20241211 | 183200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 89 | 20241211 | 183100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 90 | 20241211 | 183000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 91 | 20241211 | 182900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 92 | 20241211 | 182800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 93 | 20241211 | 182700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 94 | 20241211 | 182600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 95 | 20241211 | 182500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 96 | 20241211 | 182400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 97 | 20241211 | 182300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 98 | 20241211 | 182200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 99 | 20241211 | 182100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 100 | 20241211 | 182000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 101 | 20241211 | 181900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 102 | 20241211 | 181800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 103 | 20241211 | 181700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 104 | 20241211 | 181600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 105 | 20241211 | 181500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 106 | 20241211 | 181400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 107 | 20241211 | 181300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 108 | 20241211 | 181200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 109 | 20241211 | 181100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 110 | 20241211 | 181000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 111 | 20241211 | 180900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 112 | 20241211 | 180800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 113 | 20241211 | 180700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 114 | 20241211 | 180600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 115 | 20241211 | 180500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 116 | 20241211 | 180400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 117 | 20241211 | 180300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 118 | 20241211 | 180200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 119 | 20241211 | 180100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 120 | 20241211 | 180000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 121 | 20241211 | 175900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 122 | 20241211 | 175800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 123 | 20241211 | 175700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 124 | 20241211 | 175600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 125 | 20241211 | 175500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 126 | 20241211 | 175400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 127 | 20241211 | 175300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 128 | 20241211 | 175200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 129 | 20241211 | 175100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 130 | 20241211 | 175000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 131 | 20241211 | 174900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 132 | 20241211 | 174800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 133 | 20241211 | 174700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 134 | 20241211 | 174600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 135 | 20241211 | 174500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 136 | 20241211 | 174400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 137 | 20241211 | 174300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 138 | 20241211 | 174200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 139 | 20241211 | 174100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 140 | 20241211 | 174000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 141 | 20241211 | 173900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 142 | 20241211 | 173800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 143 | 20241211 | 173700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 144 | 20241211 | 173600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 145 | 20241211 | 173500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 146 | 20241211 | 173400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 147 | 20241211 | 173300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 148 | 20241211 | 173200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 149 | 20241211 | 173100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 150 | 20241211 | 173000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 151 | 20241211 | 172900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 152 | 20241211 | 172800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 153 | 20241211 | 172700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 154 | 20241211 | 172600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 155 | 20241211 | 172500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 156 | 20241211 | 172400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 157 | 20241211 | 172300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 158 | 20241211 | 172200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 159 | 20241211 | 172100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 160 | 20241211 | 172000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 161 | 20241211 | 171900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 162 | 20241211 | 171800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 163 | 20241211 | 171700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 164 | 20241211 | 171600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 165 | 20241211 | 171500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 166 | 20241211 | 171400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 167 | 20241211 | 171300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 168 | 20241211 | 171200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 169 | 20241211 | 171100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 170 | 20241211 | 171000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 171 | 20241211 | 170900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 172 | 20241211 | 170800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 173 | 20241211 | 170700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 174 | 20241211 | 170600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 175 | 20241211 | 170500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 176 | 20241211 | 170400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 177 | 20241211 | 170300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 178 | 20241211 | 170200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 179 | 20241211 | 170100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 180 | 20241211 | 170000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 181 | 20241211 | 165900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 182 | 20241211 | 165800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 183 | 20241211 | 165700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 184 | 20241211 | 165600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 185 | 20241211 | 165500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 186 | 20241211 | 165400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 187 | 20241211 | 165300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20241211 | 165200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20241211 | 165100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20241211 | 165000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20241211 | 164900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20241211 | 164800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20241211 | 164700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20241211 | 164600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20241211 | 164500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20241211 | 164400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20241211 | 164300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 198 | 20241211 | 164200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 199 | 20241211 | 164100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 200 | 20241211 | 164000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 201 | 20241211 | 163900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 202 | 20241211 | 163800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 203 | 20241211 | 163700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 204 | 20241211 | 163600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 205 | 20241211 | 163500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 206 | 20241211 | 163400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 207 | 20241211 | 163300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 208 | 20241211 | 163200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 209 | 20241211 | 163100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 210 | 20241211 | 163000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 211 | 20241211 | 162900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 212 | 20241211 | 162800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 213 | 20241211 | 162700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 214 | 20241211 | 162600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 215 | 20241211 | 162500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 216 | 20241211 | 162400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 217 | 20241211 | 162300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 218 | 20241211 | 162200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 219 | 20241211 | 162100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 220 | 20241211 | 162000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 221 | 20241211 | 161900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 222 | 20241211 | 161800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 223 | 20241211 | 161700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 224 | 20241211 | 161600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 225 | 20241211 | 161500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 226 | 20241211 | 161400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 227 | 20241211 | 161300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 228 | 20241211 | 161200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 229 | 20241211 | 161100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 230 | 20241211 | 161000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 231 | 20241211 | 160900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 232 | 20241211 | 160800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20241211 | 160700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20241211 | 160600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20241211 | 160500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20241211 | 160400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20241211 | 160300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20241211 | 160200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20241211 | 160100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20241211 | 160000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20241211 | 155900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20241211 | 155800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 243 | 20241211 | 155700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 244 | 20241211 | 155600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 245 | 20241211 | 155500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 246 | 20241211 | 155400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 247 | 20241211 | 155300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 248 | 20241211 | 155200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 249 | 20241211 | 155100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 250 | 20241211 | 155000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 251 | 20241211 | 154900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 252 | 20241211 | 154800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 253 | 20241211 | 154700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 254 | 20241211 | 154600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 255 | 20241211 | 154500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 256 | 20241211 | 154400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 257 | 20241211 | 154300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 258 | 20241211 | 154200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 259 | 20241211 | 154100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 260 | 20241211 | 154000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 261 | 20241211 | 153900 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 262 | 20241211 | 153800 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 263 | 20241211 | 153700 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 264 | 20241211 | 153600 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 265 | 20241211 | 153500 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 266 | 20241211 | 153400 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 267 | 20241211 | 153300 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 268 | 20241211 | 153200 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 269 | 20241211 | 153100 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 0 |
| 270 | 20241211 | 153000 | 5524906200 | 40150 | 40150 | 40150 | 40150 | 1378 |
| 271 | 20241211 | 152900 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 272 | 20241211 | 152800 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 273 | 20241211 | 152700 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 274 | 20241211 | 152600 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 275 | 20241211 | 152500 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 276 | 20241211 | 152400 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 277 | 20241211 | 152300 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 278 | 20241211 | 152200 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 279 | 20241211 | 152100 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 280 | 20241211 | 152000 | 5469579500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 281 | 20241211 | 151900 | 5469579500 | 40150 | 40050 | 40150 | 39800 | 526 |
| 282 | 20241211 | 151800 | 5448595450 | 39900 | 40000 | 40050 | 39900 | 603 |
| 283 | 20241211 | 151700 | 5424482900 | 40000 | 39900 | 40000 | 39900 | 240 |
| 284 | 20241211 | 151600 | 5414884600 | 40100 | 40100 | 40100 | 40100 | 1 |
| 285 | 20241211 | 151500 | 5414844500 | 39900 | 39950 | 39950 | 39900 | 5 |
| 286 | 20241211 | 151400 | 5414644950 | 39950 | 40150 | 40150 | 39950 | 118 |
| 287 | 20241211 | 151300 | 5409914050 | 40150 | 40250 | 40250 | 40150 | 167 |
| 288 | 20241211 | 151200 | 5403207650 | 40150 | 40150 | 40150 | 40150 | 0 |
| 289 | 20241211 | 151100 | 5403207650 | 40150 | 40000 | 40150 | 40000 | 1577 |
| 290 | 20241211 | 151000 | 5340126100 | 40000 | 40100 | 40100 | 40000 | 54 |
| 291 | 20241211 | 150900 | 5337966000 | 40250 | 39700 | 40250 | 39700 | 1031 |
| 292 | 20241211 | 150800 | 5296812300 | 39950 | 40150 | 40250 | 39950 | 486 |
| 293 | 20241211 | 150700 | 5277339300 | 40150 | 40300 | 40300 | 40150 | 516 |
| 294 | 20241211 | 150600 | 5256595100 | 40300 | 40300 | 40300 | 40250 | 90 |
| 295 | 20241211 | 150500 | 5252969500 | 40300 | 40300 | 40300 | 40250 | 102 |
| 296 | 20241211 | 150400 | 5248859250 | 40250 | 40300 | 40300 | 40250 | 148 |
| 297 | 20241211 | 150300 | 5242897250 | 40250 | 40300 | 40300 | 40250 | 50 |
| 298 | 20241211 | 150200 | 5240882750 | 40250 | 40300 | 40300 | 40250 | 55 |
| 299 | 20241211 | 150100 | 5238666750 | 40250 | 40350 | 40350 | 40250 | 596 |
| 300 | 20241211 | 150000 | 5214643250 | 40400 | 40400 | 40400 | 40400 | 6 |
| 301 | 20241211 | 145900 | 5214400850 | 40350 | 40400 | 40450 | 40350 | 255 |
| 302 | 20241211 | 145800 | 5204093500 | 40300 | 40450 | 40450 | 40300 | 650 |
| 303 | 20241211 | 145700 | 5177813700 | 40450 | 40450 | 40450 | 40400 | 4 |
| 304 | 20241211 | 145600 | 5177651950 | 40450 | 40400 | 40450 | 40300 | 70 |
| 305 | 20241211 | 145500 | 5174826400 | 40300 | 40400 | 40400 | 40300 | 377 |
| 306 | 20241211 | 145400 | 5159597900 | 40400 | 40400 | 40400 | 40400 | 59 |
| 307 | 20241211 | 145300 | 5157214300 | 40350 | 40450 | 40450 | 40350 | 849 |
| 308 | 20241211 | 145200 | 5122943850 | 40400 | 40400 | 40400 | 40400 | 5 |
| 309 | 20241211 | 145100 | 5122741850 | 40400 | 40400 | 40500 | 40400 | 506 |
| 310 | 20241211 | 145000 | 5102295350 | 40450 | 40450 | 40450 | 40450 | 547 |
| 311 | 20241211 | 144900 | 5080169200 | 40400 | 40450 | 40450 | 40400 | 88 |
| 312 | 20241211 | 144800 | 5076611250 | 40350 | 40450 | 40450 | 40350 | 81 |
| 313 | 20241211 | 144700 | 5073337800 | 40500 | 40450 | 40500 | 40450 | 300 |
| 314 | 20241211 | 144600 | 5061189450 | 40400 | 40400 | 40400 | 40350 | 206 |
| 315 | 20241211 | 144500 | 5052870850 | 40350 | 40300 | 40350 | 40300 | 62 |
| 316 | 20241211 | 144400 | 5050370250 | 40450 | 40400 | 40450 | 40350 | 1052 |
| 317 | 20241211 | 144300 | 5007867700 | 40400 | 40300 | 40400 | 40250 | 132 |
| 318 | 20241211 | 144200 | 5002548750 | 40300 | 40400 | 40400 | 40250 | 138 |
| 319 | 20241211 | 144100 | 4996988250 | 40400 | 40400 | 40400 | 40400 | 47 |
| 320 | 20241211 | 144000 | 4995089450 | 40250 | 40400 | 40400 | 40200 | 102 |
| 321 | 20241211 | 143900 | 4990977550 | 40200 | 40300 | 40350 | 40200 | 689 |
| 322 | 20241211 | 143800 | 4963234850 | 40350 | 40400 | 40400 | 40350 | 98 |
| 323 | 20241211 | 143700 | 4959279000 | 40350 | 40300 | 40350 | 40300 | 30 |
| 324 | 20241211 | 143600 | 4958069500 | 40250 | 40400 | 40400 | 40250 | 276 |
| 325 | 20241211 | 143500 | 4946929600 | 40400 | 40400 | 40400 | 40400 | 55 |
| 326 | 20241211 | 143400 | 4944707600 | 40350 | 40250 | 40350 | 40250 | 396 |
| 327 | 20241211 | 143300 | 4928736200 | 40250 | 40250 | 40300 | 40250 | 644 |
| 328 | 20241211 | 143200 | 4902798050 | 40200 | 40150 | 40200 | 40150 | 494 |
| 329 | 20241211 | 143100 | 4882942200 | 40100 | 40050 | 40100 | 40050 | 436 |
| 330 | 20241211 | 143000 | 4865465400 | 40050 | 39950 | 40050 | 39950 | 236 |
| 331 | 20241211 | 142900 | 4856028350 | 39900 | 39900 | 39900 | 39900 | 100 |
| 332 | 20241211 | 142800 | 4852038350 | 40000 | 39950 | 40000 | 39850 | 104 |
| 333 | 20241211 | 142700 | 4847884100 | 39950 | 39800 | 40000 | 39800 | 91 |
| 334 | 20241211 | 142600 | 4844257350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 335 | 20241211 | 142500 | 4844257350 | 39650 | 39800 | 39850 | 39650 | 58 |
| 336 | 20241211 | 142400 | 4841947000 | 39700 | 39650 | 39850 | 39600 | 111 |
| 337 | 20241211 | 142300 | 4837535500 | 39650 | 39650 | 39650 | 39650 | 2 |
| 338 | 20241211 | 142200 | 4837456200 | 39550 | 39550 | 39550 | 39550 | 0 |
| 339 | 20241211 | 142100 | 4837456200 | 39550 | 39650 | 39750 | 39550 | 75 |
| 340 | 20241211 | 142000 | 4834480550 | 39700 | 39600 | 39700 | 39600 | 101 |
| 341 | 20241211 | 141900 | 4830478100 | 39500 | 39500 | 39500 | 39500 | 25 |
| 342 | 20241211 | 141800 | 4829490600 | 39550 | 39500 | 39600 | 39500 | 1215 |
| 343 | 20241211 | 141700 | 4781469100 | 39500 | 39450 | 39500 | 39450 | 81 |
| 344 | 20241211 | 141600 | 4778271650 | 39350 | 39500 | 39550 | 39350 | 102 |
| 345 | 20241211 | 141500 | 4774249250 | 39500 | 39400 | 39500 | 39400 | 80 |
| 346 | 20241211 | 141400 | 4771093450 | 39350 | 39350 | 39400 | 39350 | 447 |
| 347 | 20241211 | 141300 | 4753503750 | 39350 | 39500 | 39550 | 39350 | 77 |
| 348 | 20241211 | 141200 | 4750463650 | 39600 | 39600 | 39600 | 39600 | 7 |
| 349 | 20241211 | 141100 | 4750186450 | 39600 | 39500 | 39600 | 39500 | 113 |
| 350 | 20241211 | 141000 | 4745714050 | 39350 | 39500 | 39600 | 39350 | 92 |
| 351 | 20241211 | 140900 | 4742082000 | 39750 | 39750 | 39750 | 39750 | 0 |
| 352 | 20241211 | 140800 | 4742082000 | 39750 | 39600 | 39750 | 39600 | 57 |
| 353 | 20241211 | 140700 | 4739822700 | 39350 | 39450 | 39450 | 39350 | 44 |
| 354 | 20241211 | 140600 | 4738089850 | 39450 | 39550 | 39650 | 39450 | 106 |
| 355 | 20241211 | 140500 | 4733889950 | 39550 | 39500 | 39550 | 39500 | 66 |
| 356 | 20241211 | 140400 | 4731281350 | 39450 | 39550 | 39550 | 39450 | 646 |
| 357 | 20241211 | 140300 | 4705747350 | 39550 | 39600 | 39650 | 39550 | 132 |
| 358 | 20241211 | 140200 | 4700520150 | 39600 | 39600 | 39600 | 39600 | 53 |
| 359 | 20241211 | 140100 | 4698421350 | 39600 | 39600 | 39600 | 39600 | 55 |
| 360 | 20241211 | 140000 | 4696243350 | 39600 | 39600 | 39600 | 39550 | 50 |
| 361 | 20241211 | 135900 | 4694264850 | 39400 | 39550 | 39550 | 39400 | 118 |
| 362 | 20241211 | 135800 | 4689598100 | 39400 | 39450 | 39450 | 39400 | 355 |
| 363 | 20241211 | 135700 | 4675608650 | 39500 | 39550 | 39550 | 39450 | 53 |
| 364 | 20241211 | 135600 | 4673515300 | 39600 | 39700 | 39700 | 39550 | 394 |
| 365 | 20241211 | 135500 | 4657910550 | 39650 | 39650 | 39750 | 39550 | 52 |
| 366 | 20241211 | 135400 | 4655849450 | 39700 | 39700 | 39800 | 39550 | 41 |
| 367 | 20241211 | 135300 | 4654222200 | 39600 | 39600 | 39600 | 39600 | 2 |
| 368 | 20241211 | 135200 | 4654143000 | 39750 | 39550 | 39950 | 39550 | 286 |
| 369 | 20241211 | 135100 | 4642808000 | 39500 | 39500 | 39500 | 39500 | 6 |
| 370 | 20241211 | 135000 | 4642571000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 371 | 20241211 | 134900 | 4642571000 | 39500 | 39500 | 39500 | 39500 | 505 |
| 372 | 20241211 | 134800 | 4622623500 | 39450 | 39500 | 39500 | 39450 | 46 |
| 373 | 20241211 | 134700 | 4620808500 | 39500 | 39500 | 39500 | 39500 | 55 |
| 374 | 20241211 | 134600 | 4618636000 | 39500 | 39500 | 39500 | 39500 | 109 |
| 375 | 20241211 | 134500 | 4614330500 | 39500 | 39500 | 39500 | 39500 | 44 |
| 376 | 20241211 | 134400 | 4612592500 | 39500 | 39500 | 39500 | 39500 | 38 |
| 377 | 20241211 | 134300 | 4611091500 | 39700 | 39550 | 39700 | 39550 | 62 |
| 378 | 20241211 | 134200 | 4608633100 | 39450 | 39450 | 39600 | 39450 | 203 |
| 379 | 20241211 | 134100 | 4600614500 | 39400 | 39400 | 39450 | 39400 | 754 |
| 380 | 20241211 | 134000 | 4570905450 | 39300 | 39350 | 39400 | 39300 | 160 |
| 381 | 20241211 | 133900 | 4564611550 | 39350 | 39400 | 39400 | 39300 | 8 |
| 382 | 20241211 | 133800 | 4564297000 | 39400 | 39300 | 39400 | 39300 | 78 |
| 383 | 20241211 | 133700 | 4561227200 | 39350 | 39400 | 39400 | 39350 | 119 |
| 384 | 20241211 | 133600 | 4556539800 | 39400 | 39400 | 39400 | 39400 | 45 |
| 385 | 20241211 | 133500 | 4554766800 | 39350 | 39350 | 39400 | 39350 | 577 |
| 386 | 20241211 | 133400 | 4532060200 | 39300 | 39350 | 39350 | 39300 | 65 |
| 387 | 20241211 | 133300 | 4529505550 | 39400 | 39400 | 39400 | 39400 | 82 |
| 388 | 20241211 | 133200 | 4526274750 | 39400 | 39250 | 39400 | 39250 | 225 |
| 389 | 20241211 | 133100 | 4517424800 | 39250 | 39350 | 39350 | 39250 | 22 |
| 390 | 20241211 | 133000 | 4516560900 | 39300 | 39300 | 39500 | 39300 | 312 |
| 391 | 20241211 | 132900 | 4504275600 | 39300 | 39500 | 39500 | 39300 | 224 |
| 392 | 20241211 | 132800 | 4495463350 | 39400 | 39300 | 39400 | 39300 | 92 |
| 393 | 20241211 | 132700 | 4491843250 | 39300 | 39550 | 39550 | 39300 | 1171 |
| 394 | 20241211 | 132600 | 4445593800 | 39600 | 39600 | 39600 | 39600 | 15 |
| 395 | 20241211 | 132500 | 4444999800 | 39550 | 39650 | 39650 | 39550 | 144 |
| 396 | 20241211 | 132400 | 4439300200 | 39550 | 39500 | 39750 | 39500 | 147 |
| 397 | 20241211 | 132300 | 4433478200 | 39500 | 39800 | 39950 | 39500 | 1801 |
| 398 | 20241211 | 132200 | 4361984150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 399 | 20241211 | 132100 | 4361984150 | 39800 | 39800 | 39800 | 39800 | 182 |
| 400 | 20241211 | 132000 | 4354740550 | 39800 | 39800 | 39800 | 39800 | 0 |
| 401 | 20241211 | 131900 | 4354740550 | 39800 | 39750 | 39850 | 39750 | 47 |
| 402 | 20241211 | 131800 | 4352870100 | 39800 | 39850 | 40000 | 39700 | 136 |
| 403 | 20241211 | 131700 | 4347445250 | 39650 | 39850 | 39850 | 39650 | 1225 |
| 404 | 20241211 | 131600 | 4298679000 | 39900 | 39900 | 39900 | 39900 | 34 |
| 405 | 20241211 | 131500 | 4297322400 | 39950 | 39900 | 40000 | 39850 | 63 |
| 406 | 20241211 | 131400 | 4294807100 | 40050 | 40000 | 40050 | 40000 | 541 |
| 407 | 20241211 | 131300 | 4273165050 | 40000 | 40000 | 40000 | 40000 | 55 |
| 408 | 20241211 | 131200 | 4270965050 | 40000 | 39850 | 40000 | 39850 | 303 |
| 409 | 20241211 | 131100 | 4258865050 | 39900 | 39950 | 39950 | 39900 | 204 |
| 410 | 20241211 | 131000 | 4250722950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 411 | 20241211 | 130900 | 4250722950 | 39900 | 39900 | 39900 | 39900 | 3 |
| 412 | 20241211 | 130800 | 4250603250 | 39900 | 39950 | 40000 | 39900 | 641 |
| 413 | 20241211 | 130700 | 4224975250 | 39900 | 39850 | 39900 | 39850 | 177 |
| 414 | 20241211 | 130600 | 4217916400 | 39850 | 39850 | 39850 | 39850 | 4 |
| 415 | 20241211 | 130500 | 4217757000 | 39800 | 39750 | 39800 | 39750 | 198 |
| 416 | 20241211 | 130400 | 4209882650 | 39750 | 39650 | 39750 | 39650 | 102 |
| 417 | 20241211 | 130300 | 4205831150 | 39650 | 39700 | 39700 | 39650 | 203 |
| 418 | 20241211 | 130200 | 4197780400 | 39700 | 39650 | 39700 | 39650 | 57 |
| 419 | 20241211 | 130100 | 4195519400 | 39650 | 39600 | 39650 | 39600 | 33 |
| 420 | 20241211 | 130000 | 4194211000 | 39600 | 39600 | 39600 | 39600 | 17 |
| 421 | 20241211 | 125900 | 4193537800 | 39600 | 39400 | 39600 | 39400 | 791 |
| 422 | 20241211 | 125800 | 4162225650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 423 | 20241211 | 125700 | 4162225650 | 39400 | 39400 | 39400 | 39400 | 101 |
| 424 | 20241211 | 125600 | 4158246250 | 39400 | 39400 | 39400 | 39400 | 69 |
| 425 | 20241211 | 125500 | 4155527650 | 39300 | 39300 | 39300 | 39300 | 50 |
| 426 | 20241211 | 125400 | 4153562650 | 39300 | 39300 | 39300 | 39300 | 234 |
| 427 | 20241211 | 125300 | 4144366450 | 39300 | 39250 | 39400 | 39250 | 252 |
| 428 | 20241211 | 125200 | 4134453750 | 39300 | 39150 | 39300 | 39150 | 214 |
| 429 | 20241211 | 125100 | 4126074400 | 39150 | 39300 | 39300 | 39150 | 830 |
| 430 | 20241211 | 125000 | 4093512300 | 39400 | 39250 | 39400 | 39250 | 168 |
| 431 | 20241211 | 124900 | 4086911950 | 39250 | 39250 | 39300 | 39200 | 62 |
| 432 | 20241211 | 124800 | 4084475750 | 39300 | 39300 | 39300 | 39300 | 7 |
| 433 | 20241211 | 124700 | 4084200650 | 39250 | 39250 | 39250 | 39250 | 23 |
| 434 | 20241211 | 124600 | 4083297900 | 39300 | 39300 | 39300 | 39250 | 74 |
| 435 | 20241211 | 124500 | 4080389950 | 39200 | 39300 | 39400 | 39200 | 21 |
| 436 | 20241211 | 124400 | 4079566100 | 39350 | 39200 | 39350 | 39200 | 83 |
| 437 | 20241211 | 124300 | 4076304850 | 39250 | 39300 | 39300 | 39100 | 866 |
| 438 | 20241211 | 124200 | 4042370200 | 39300 | 39300 | 39300 | 39250 | 234 |
| 439 | 20241211 | 124100 | 4033178700 | 39350 | 39450 | 39450 | 39350 | 111 |
| 440 | 20241211 | 124000 | 4028810700 | 39450 | 39500 | 39650 | 39450 | 159 |
| 441 | 20241211 | 123900 | 4022526400 | 39500 | 39350 | 39500 | 39350 | 194 |
| 442 | 20241211 | 123800 | 4014885900 | 39350 | 39500 | 39550 | 39350 | 48 |
| 443 | 20241211 | 123700 | 4012996600 | 39500 | 39450 | 39550 | 39450 | 92 |
| 444 | 20241211 | 123600 | 4009362900 | 39400 | 39400 | 39550 | 39350 | 440 |
| 445 | 20241211 | 123500 | 3992032700 | 39450 | 39500 | 39600 | 39450 | 392 |
| 446 | 20241211 | 123400 | 3976547300 | 39550 | 39600 | 39600 | 39550 | 72 |
| 447 | 20241211 | 123300 | 3973697750 | 39650 | 39650 | 39650 | 39600 | 42 |
| 448 | 20241211 | 123200 | 3972032500 | 39600 | 39600 | 39600 | 39500 | 65 |
| 449 | 20241211 | 123100 | 3969460900 | 39600 | 39600 | 39600 | 39600 | 48 |
| 450 | 20241211 | 123000 | 3967560100 | 39550 | 39400 | 39550 | 39400 | 157 |
| 451 | 20241211 | 122900 | 3961357000 | 39350 | 39500 | 39500 | 39350 | 582 |
| 452 | 20241211 | 122800 | 3938435950 | 39500 | 39500 | 39500 | 39500 | 16 |
| 453 | 20241211 | 122700 | 3937803950 | 39500 | 39400 | 39500 | 39400 | 125 |
| 454 | 20241211 | 122600 | 3932870450 | 39400 | 39450 | 39500 | 39400 | 236 |
| 455 | 20241211 | 122500 | 3923568100 | 39450 | 39600 | 39600 | 39450 | 770 |
| 456 | 20241211 | 122400 | 3893147500 | 39650 | 39650 | 39650 | 39650 | 6 |
| 457 | 20241211 | 122300 | 3892909600 | 39600 | 39650 | 39650 | 39600 | 236 |
| 458 | 20241211 | 122200 | 3883563800 | 39800 | 39700 | 39800 | 39650 | 271 |
| 459 | 20241211 | 122100 | 3872812050 | 39700 | 39800 | 39800 | 39700 | 282 |
| 460 | 20241211 | 122000 | 3861606950 | 39800 | 39750 | 39800 | 39750 | 236 |
| 461 | 20241211 | 121900 | 3852218150 | 39800 | 39800 | 39800 | 39800 | 39 |
| 462 | 20241211 | 121800 | 3850665950 | 39800 | 39750 | 39800 | 39750 | 178 |
| 463 | 20241211 | 121700 | 3843583100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 464 | 20241211 | 121600 | 3843583100 | 39800 | 39800 | 40000 | 39800 | 108 |
| 465 | 20241211 | 121500 | 3839273700 | 39800 | 39850 | 40000 | 39750 | 145 |
| 466 | 20241211 | 121400 | 3833489800 | 40000 | 40000 | 40000 | 40000 | 7 |
| 467 | 20241211 | 121300 | 3833209800 | 39800 | 39900 | 39900 | 39800 | 2 |
| 468 | 20241211 | 121200 | 3833130100 | 39900 | 39750 | 40000 | 39750 | 47 |
| 469 | 20241211 | 121100 | 3831254050 | 39800 | 39800 | 39950 | 39800 | 561 |
| 470 | 20241211 | 121000 | 3808851750 | 39700 | 39750 | 39850 | 39700 | 194 |
| 471 | 20241211 | 120900 | 3801134000 | 39800 | 39700 | 39800 | 39700 | 72 |
| 472 | 20241211 | 120800 | 3798272050 | 39750 | 39750 | 39750 | 39750 | 260 |
| 473 | 20241211 | 120700 | 3787937050 | 39800 | 39800 | 39800 | 39800 | 32 |
| 474 | 20241211 | 120600 | 3786663450 | 39850 | 39850 | 39850 | 39800 | 134 |
| 475 | 20241211 | 120500 | 3781324150 | 39850 | 39750 | 39850 | 39750 | 178 |
| 476 | 20241211 | 120400 | 3774242400 | 39850 | 39950 | 39950 | 39750 | 4262 |
| 477 | 20241211 | 120300 | 3604156050 | 39950 | 40000 | 40000 | 39950 | 551 |
| 478 | 20241211 | 120200 | 3582117900 | 40100 | 40100 | 40100 | 40100 | 59 |
| 479 | 20241211 | 120100 | 3579752000 | 40050 | 40050 | 40050 | 40050 | 881 |
| 480 | 20241211 | 120000 | 3544467950 | 40000 | 40200 | 40200 | 40000 | 1088 |
| 481 | 20241211 | 115900 | 3500892550 | 40100 | 40100 | 40100 | 40100 | 42 |
| 482 | 20241211 | 115800 | 3499208350 | 40200 | 40150 | 40200 | 40150 | 43 |
| 483 | 20241211 | 115700 | 3497479950 | 40150 | 40250 | 40250 | 40150 | 281 |
| 484 | 20241211 | 115600 | 3486178500 | 40400 | 40350 | 40400 | 40250 | 298 |
| 485 | 20241211 | 115500 | 3474163350 | 40300 | 40300 | 40300 | 40300 | 31 |
| 486 | 20241211 | 115400 | 3472914050 | 40300 | 40450 | 40450 | 40300 | 169 |
| 487 | 20241211 | 115300 | 3466092550 | 40400 | 40450 | 40450 | 40400 | 124 |
| 488 | 20241211 | 115200 | 3461081500 | 40450 | 40450 | 40500 | 40400 | 130 |
| 489 | 20241211 | 115100 | 3455823450 | 40450 | 40450 | 40450 | 40450 | 42 |
| 490 | 20241211 | 115000 | 3454124550 | 40450 | 40450 | 40450 | 40450 | 61 |
| 491 | 20241211 | 114900 | 3451657100 | 40450 | 40450 | 40450 | 40450 | 6 |
| 492 | 20241211 | 114800 | 3451414400 | 40500 | 40500 | 40500 | 40500 | 6 |
| 493 | 20241211 | 114700 | 3451171400 | 40500 | 40500 | 40500 | 40500 | 99 |
| 494 | 20241211 | 114600 | 3447161900 | 40450 | 40400 | 40450 | 40400 | 83 |
| 495 | 20241211 | 114500 | 3443805950 | 40400 | 40500 | 40500 | 40400 | 53 |
| 496 | 20241211 | 114400 | 3441662950 | 40450 | 40450 | 40450 | 40450 | 79 |
| 497 | 20241211 | 114300 | 3438467400 | 40450 | 40450 | 40450 | 40450 | 28 |
| 498 | 20241211 | 114200 | 3437334800 | 40450 | 40400 | 40450 | 40400 | 61 |
| 499 | 20241211 | 114100 | 3434870000 | 40350 | 40400 | 40400 | 40350 | 68 |
| 500 | 20241211 | 114000 | 3432124050 | 40350 | 40350 | 40350 | 40350 | 41 |
| 501 | 20241211 | 113900 | 3430469700 | 40350 | 40400 | 40400 | 40300 | 28 |
| 502 | 20241211 | 113800 | 3429340500 | 40450 | 40450 | 40450 | 40450 | 0 |
| 503 | 20241211 | 113700 | 3429340500 | 40450 | 40400 | 40450 | 40400 | 168 |
| 504 | 20241211 | 113600 | 3422549200 | 40450 | 40450 | 40450 | 40450 | 6 |
| 505 | 20241211 | 113500 | 3422306500 | 40350 | 40350 | 40350 | 40350 | 37 |
| 506 | 20241211 | 113400 | 3420813550 | 40400 | 40450 | 40450 | 40400 | 124 |
| 507 | 20241211 | 113300 | 3415800450 | 40400 | 40450 | 40450 | 40400 | 6 |
| 508 | 20241211 | 113200 | 3415557900 | 40450 | 40400 | 40450 | 40400 | 57 |
| 509 | 20241211 | 113100 | 3413252550 | 40400 | 40400 | 40400 | 40400 | 313 |
| 510 | 20241211 | 113000 | 3400607350 | 40400 | 40400 | 40400 | 40300 | 62 |
| 511 | 20241211 | 112900 | 3398104450 | 40350 | 40350 | 40350 | 40350 | 36 |
| 512 | 20241211 | 112800 | 3396651850 | 40350 | 40400 | 40400 | 40350 | 65 |
| 513 | 20241211 | 112700 | 3394026100 | 40450 | 40450 | 40550 | 40450 | 170 |
| 514 | 20241211 | 112600 | 3387147250 | 40550 | 40550 | 40550 | 40550 | 246 |
| 515 | 20241211 | 112500 | 3377171950 | 40550 | 40550 | 40550 | 40550 | 10 |
| 516 | 20241211 | 112400 | 3376766450 | 40600 | 40550 | 40600 | 40550 | 41 |
| 517 | 20241211 | 112300 | 3375103550 | 40550 | 40550 | 40550 | 40500 | 239 |
| 518 | 20241211 | 112200 | 3365415600 | 40450 | 40450 | 40450 | 40450 | 124 |
| 519 | 20241211 | 112100 | 3360399800 | 40450 | 40550 | 40600 | 40450 | 167 |
| 520 | 20241211 | 112000 | 3353637850 | 40450 | 40550 | 40550 | 40450 | 453 |
| 521 | 20241211 | 111900 | 3335289950 | 40500 | 40500 | 40500 | 40500 | 56 |
| 522 | 20241211 | 111800 | 3333021950 | 40600 | 40550 | 40600 | 40550 | 129 |
| 523 | 20241211 | 111700 | 3327787900 | 40550 | 40550 | 40550 | 40550 | 45 |
| 524 | 20241211 | 111600 | 3325963150 | 40550 | 40550 | 40550 | 40500 | 91 |
| 525 | 20241211 | 111500 | 3322274650 | 40500 | 40550 | 40550 | 40500 | 90 |
| 526 | 20241211 | 111400 | 3318628900 | 40550 | 40550 | 40550 | 40550 | 6 |
| 527 | 20241211 | 111300 | 3318385600 | 40600 | 40550 | 40600 | 40550 | 260 |
| 528 | 20241211 | 111200 | 3307837550 | 40550 | 40600 | 40600 | 40550 | 170 |
| 529 | 20241211 | 111100 | 3300940900 | 40650 | 40650 | 40650 | 40650 | 0 |
| 530 | 20241211 | 111000 | 3300940900 | 40650 | 40650 | 40650 | 40650 | 50 |
| 531 | 20241211 | 110900 | 3298908400 | 40650 | 40600 | 40650 | 40600 | 70 |
| 532 | 20241211 | 110800 | 3296064350 | 40700 | 40550 | 40700 | 40550 | 100 |
| 533 | 20241211 | 110700 | 3292001650 | 40600 | 40600 | 40600 | 40600 | 2 |
| 534 | 20241211 | 110600 | 3291920450 | 40700 | 40550 | 40700 | 40550 | 172 |
| 535 | 20241211 | 110500 | 3284940800 | 40600 | 40650 | 40650 | 40600 | 155 |
| 536 | 20241211 | 110400 | 3278644750 | 40750 | 40750 | 40750 | 40600 | 96 |
| 537 | 20241211 | 110300 | 3274738150 | 40650 | 40750 | 40750 | 40650 | 4 |
| 538 | 20241211 | 110200 | 3274575350 | 40700 | 40700 | 40700 | 40650 | 104 |
| 539 | 20241211 | 110100 | 3270343850 | 40750 | 40750 | 40750 | 40750 | 6 |
| 540 | 20241211 | 110000 | 3270099350 | 40700 | 40750 | 40750 | 40700 | 56 |
| 541 | 20241211 | 105900 | 3267819850 | 40750 | 40600 | 40750 | 40600 | 467 |
| 542 | 20241211 | 105800 | 3248817700 | 40600 | 40600 | 40650 | 40600 | 24 |
| 543 | 20241211 | 105700 | 3247843250 | 40550 | 40500 | 40550 | 40500 | 621 |
| 544 | 20241211 | 105600 | 3222679800 | 40550 | 40550 | 40550 | 40550 | 57 |
| 545 | 20241211 | 105500 | 3220368450 | 40650 | 40650 | 40650 | 40650 | 189 |
| 546 | 20241211 | 105400 | 3212685600 | 40650 | 40500 | 40650 | 40500 | 101 |
| 547 | 20241211 | 105300 | 3208585650 | 40500 | 40600 | 40650 | 40500 | 328 |
| 548 | 20241211 | 105200 | 3195267250 | 40650 | 40600 | 40650 | 40550 | 167 |
| 549 | 20241211 | 105100 | 3188484500 | 40600 | 40450 | 40600 | 40450 | 478 |
| 550 | 20241211 | 105000 | 3169117700 | 40450 | 40500 | 40500 | 40450 | 59 |
| 551 | 20241211 | 104900 | 3166729550 | 40600 | 40450 | 40600 | 40450 | 98 |
| 552 | 20241211 | 104800 | 3162758400 | 40450 | 40400 | 40450 | 40400 | 258 |
| 553 | 20241211 | 104700 | 3152335150 | 40350 | 40350 | 40400 | 40250 | 329 |
| 554 | 20241211 | 104600 | 3139089200 | 40400 | 40300 | 40400 | 40250 | 72 |
| 555 | 20241211 | 104500 | 3136184500 | 40400 | 40400 | 40400 | 40400 | 43 |
| 556 | 20241211 | 104400 | 3134447300 | 40400 | 40400 | 40400 | 40350 | 117 |
| 557 | 20241211 | 104300 | 3129723500 | 40400 | 40250 | 40400 | 40250 | 68 |
| 558 | 20241211 | 104200 | 3126980500 | 40400 | 40250 | 40400 | 40250 | 159 |
| 559 | 20241211 | 104100 | 3120574300 | 40400 | 40400 | 40400 | 40250 | 79 |
| 560 | 20241211 | 104000 | 3117391450 | 40400 | 40350 | 40400 | 40200 | 211 |
| 561 | 20241211 | 103900 | 3108880750 | 40350 | 40350 | 40350 | 40200 | 105 |
| 562 | 20241211 | 103800 | 3104658950 | 40350 | 40150 | 40350 | 40150 | 302 |
| 563 | 20241211 | 103700 | 3092501800 | 40150 | 40050 | 40250 | 40050 | 76 |
| 564 | 20241211 | 103600 | 3089453050 | 40150 | 40150 | 40150 | 40150 | 5 |
| 565 | 20241211 | 103500 | 3089252300 | 40000 | 40050 | 40250 | 40000 | 126 |
| 566 | 20241211 | 103400 | 3084195800 | 40050 | 40050 | 40250 | 39950 | 136 |
| 567 | 20241211 | 103300 | 3078746600 | 40050 | 40000 | 40250 | 40000 | 90 |
| 568 | 20241211 | 103200 | 3075142650 | 40050 | 40100 | 40100 | 40000 | 95 |
| 569 | 20241211 | 103100 | 3071338650 | 40100 | 40100 | 40200 | 40000 | 418 |
| 570 | 20241211 | 103000 | 3054593800 | 40050 | 40050 | 40500 | 40050 | 192 |
| 571 | 20241211 | 102900 | 3046875650 | 40050 | 40300 | 40300 | 40000 | 147 |
| 572 | 20241211 | 102800 | 3040988100 | 40100 | 40050 | 40300 | 40050 | 173 |
| 573 | 20241211 | 102700 | 3034026050 | 40150 | 40000 | 40300 | 39950 | 176 |
| 574 | 20241211 | 102600 | 3026980550 | 40150 | 40050 | 40150 | 39950 | 180 |
| 575 | 20241211 | 102500 | 3019771900 | 40050 | 39850 | 40050 | 39850 | 119 |
| 576 | 20241211 | 102400 | 3015011750 | 39850 | 40150 | 40200 | 39850 | 1227 |
| 577 | 20241211 | 102300 | 2965986050 | 40200 | 40050 | 40200 | 40000 | 929 |
| 578 | 20241211 | 102200 | 2928719950 | 40000 | 40200 | 40200 | 40000 | 798 |
| 579 | 20241211 | 102100 | 2896707100 | 40200 | 40350 | 40350 | 40200 | 2212 |
| 580 | 20241211 | 102000 | 2807582150 | 40450 | 40600 | 40650 | 40300 | 1973 |
| 581 | 20241211 | 101900 | 2727847750 | 40650 | 40750 | 40750 | 40650 | 736 |
| 582 | 20241211 | 101800 | 2697928150 | 40800 | 40700 | 40800 | 40700 | 99 |
| 583 | 20241211 | 101700 | 2693892000 | 40650 | 40700 | 40700 | 40650 | 2575 |
| 584 | 20241211 | 101600 | 2589209900 | 40750 | 40800 | 41000 | 40700 | 1871 |
| 585 | 20241211 | 101500 | 2512911350 | 40750 | 40800 | 40850 | 40750 | 77 |
| 586 | 20241211 | 101400 | 2509769750 | 40800 | 40800 | 40800 | 40700 | 179 |
| 587 | 20241211 | 101300 | 2502472950 | 40800 | 40850 | 40850 | 40800 | 162 |
| 588 | 20241211 | 101200 | 2495860150 | 40850 | 40850 | 40850 | 40850 | 7 |
| 589 | 20241211 | 101100 | 2495574200 | 40800 | 40800 | 40850 | 40800 | 68 |
| 590 | 20241211 | 101000 | 2492797350 | 40800 | 40750 | 40800 | 40700 | 81 |
| 591 | 20241211 | 100900 | 2489496250 | 40750 | 40700 | 40850 | 40700 | 328 |
| 592 | 20241211 | 100800 | 2476133100 | 40700 | 40650 | 40700 | 40600 | 257 |
| 593 | 20241211 | 100700 | 2465681800 | 40700 | 40700 | 40800 | 40650 | 463 |
| 594 | 20241211 | 100600 | 2446841950 | 40700 | 40800 | 40850 | 40700 | 290 |
| 595 | 20241211 | 100500 | 2435020600 | 40800 | 40700 | 40800 | 40700 | 104 |
| 596 | 20241211 | 100400 | 2430780150 | 40700 | 40850 | 40850 | 40700 | 1841 |
| 597 | 20241211 | 100300 | 2355738550 | 40850 | 40900 | 40900 | 40800 | 335 |
| 598 | 20241211 | 100200 | 2342057700 | 40850 | 40900 | 40900 | 40800 | 436 |
| 599 | 20241211 | 100100 | 2324246250 | 40950 | 40900 | 40950 | 40900 | 210 |
| 600 | 20241211 | 100000 | 2315654200 | 40950 | 40850 | 40950 | 40850 | 147 |
| 601 | 20241211 | 095900 | 2309634750 | 40900 | 40900 | 40950 | 40900 | 414 |
| 602 | 20241211 | 095800 | 2292697750 | 40950 | 41050 | 41050 | 40950 | 146 |
| 603 | 20241211 | 095700 | 2286708950 | 41050 | 40950 | 41100 | 40950 | 252 |
| 604 | 20241211 | 095600 | 2276375200 | 40950 | 41000 | 41050 | 40900 | 323 |
| 605 | 20241211 | 095500 | 2263143550 | 41000 | 41100 | 41100 | 41000 | 261 |
| 606 | 20241211 | 095400 | 2252417950 | 40950 | 41100 | 41100 | 40950 | 266 |
| 607 | 20241211 | 095300 | 2241517550 | 41100 | 41150 | 41200 | 41000 | 690 |
| 608 | 20241211 | 095200 | 2213189500 | 41000 | 41200 | 41200 | 41000 | 2022 |
| 609 | 20241211 | 095100 | 2130233800 | 41100 | 41250 | 41250 | 41100 | 870 |
| 610 | 20241211 | 095000 | 2094434400 | 41200 | 41150 | 41200 | 41100 | 589 |
| 611 | 20241211 | 094900 | 2070189350 | 41000 | 40950 | 41100 | 40950 | 692 |
| 612 | 20241211 | 094800 | 2041753900 | 40950 | 41000 | 41100 | 40950 | 1598 |
| 613 | 20241211 | 094700 | 1976234100 | 41050 | 41050 | 41050 | 41000 | 431 |
| 614 | 20241211 | 094600 | 1958551750 | 41050 | 41000 | 41050 | 41000 | 805 |
| 615 | 20241211 | 094500 | 1925535050 | 40950 | 40850 | 41000 | 40850 | 949 |
| 616 | 20241211 | 094400 | 1886646000 | 40900 | 40950 | 41150 | 40900 | 1602 |
| 617 | 20241211 | 094300 | 1820971500 | 40950 | 40600 | 41100 | 40450 | 4958 |
| 618 | 20241211 | 094200 | 1618713500 | 40600 | 40600 | 40650 | 40600 | 96 |
| 619 | 20241211 | 094100 | 1614812600 | 40700 | 40700 | 40700 | 40500 | 125 |
| 620 | 20241211 | 094000 | 1609725700 | 40500 | 40600 | 40700 | 40450 | 352 |
| 621 | 20241211 | 093900 | 1595457000 | 40650 | 40750 | 40750 | 40550 | 462 |
| 622 | 20241211 | 093800 | 1576686400 | 40750 | 40850 | 40850 | 40750 | 117 |
| 623 | 20241211 | 093700 | 1571913350 | 40850 | 40650 | 40850 | 40650 | 901 |
| 624 | 20241211 | 093600 | 1535193600 | 40650 | 40650 | 40800 | 40600 | 1826 |
| 625 | 20241211 | 093500 | 1460819550 | 40650 | 40300 | 40650 | 40300 | 791 |
| 626 | 20241211 | 093400 | 1428739950 | 40250 | 40550 | 40550 | 40200 | 2386 |
| 627 | 20241211 | 093300 | 1332397750 | 40500 | 40350 | 40600 | 40350 | 713 |
| 628 | 20241211 | 093200 | 1303514150 | 40350 | 40400 | 40500 | 40250 | 846 |
| 629 | 20241211 | 093100 | 1269405600 | 40400 | 40300 | 40550 | 40300 | 1926 |
| 630 | 20241211 | 093000 | 1191586800 | 40300 | 40100 | 40300 | 39900 | 440 |
| 631 | 20241211 | 092900 | 1173967450 | 39950 | 40350 | 40400 | 39700 | 5977 |
| 632 | 20241211 | 092800 | 934421450 | 40350 | 40250 | 40600 | 40150 | 3535 |
| 633 | 20241211 | 092700 | 791736500 | 40250 | 40050 | 40300 | 40050 | 2822 |
| 634 | 20241211 | 092600 | 678297250 | 40050 | 40000 | 40150 | 39900 | 257 |
| 635 | 20241211 | 092500 | 668011600 | 40150 | 40050 | 40150 | 40000 | 680 |
| 636 | 20241211 | 092400 | 640735000 | 40000 | 39750 | 40050 | 39650 | 5475 |
| 637 | 20241211 | 092300 | 422093350 | 39600 | 39500 | 39800 | 39500 | 959 |
| 638 | 20241211 | 092200 | 384080250 | 39500 | 39400 | 39500 | 39400 | 194 |
| 639 | 20241211 | 092100 | 376427250 | 39400 | 39500 | 39500 | 39350 | 827 |
| 640 | 20241211 | 092000 | 343798350 | 39550 | 39700 | 39700 | 39550 | 280 |
| 641 | 20241211 | 091900 | 332712250 | 39700 | 39550 | 39700 | 39550 | 311 |
| 642 | 20241211 | 091800 | 320391350 | 39550 | 39500 | 39550 | 39500 | 76 |
| 643 | 20241211 | 091700 | 317388950 | 39450 | 39450 | 39450 | 39350 | 77 |
| 644 | 20241211 | 091600 | 314351400 | 39450 | 39300 | 39450 | 39300 | 110 |
| 645 | 20241211 | 091500 | 310019700 | 39400 | 39400 | 39400 | 39400 | 5 |
| 646 | 20241211 | 091400 | 309822700 | 39300 | 39400 | 39450 | 39300 | 11 |
| 647 | 20241211 | 091300 | 309389100 | 39400 | 39200 | 39400 | 39200 | 199 |
| 648 | 20241211 | 091200 | 301572900 | 39250 | 39300 | 39350 | 39250 | 227 |
| 649 | 20241211 | 091100 | 292652050 | 39300 | 39400 | 39400 | 39300 | 277 |
| 650 | 20241211 | 091000 | 281744400 | 39400 | 39450 | 39450 | 39400 | 34 |
| 651 | 20241211 | 090900 | 280404400 | 39400 | 39600 | 39700 | 39400 | 1777 |
| 652 | 20241211 | 090800 | 210179300 | 39550 | 39500 | 39550 | 39500 | 575 |
| 653 | 20241211 | 090700 | 187463550 | 39450 | 39500 | 39500 | 39400 | 561 |
| 654 | 20241211 | 090600 | 165328100 | 39600 | 39550 | 39700 | 39500 | 893 |
| 655 | 20241211 | 090500 | 129970800 | 39500 | 39250 | 39500 | 39250 | 585 |
| 656 | 20241211 | 090400 | 106873850 | 39250 | 39250 | 39250 | 39250 | 203 |
| 657 | 20241211 | 090300 | 98906100 | 39250 | 39200 | 39450 | 39200 | 86 |
| 658 | 20241211 | 090200 | 95521150 | 39200 | 39450 | 39500 | 39200 | 449 |
| 659 | 20241211 | 090100 | 77786250 | 39500 | 39300 | 39500 | 39100 | 727 |
| 660 | 20241211 | 090000 | 49160250 | 39350 | 39100 | 39350 | 38800 | 1257 |