36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 201600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 3 | 20241217 | 201500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20241217 | 201400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20241217 | 201300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20241217 | 201200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20241217 | 201100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20241217 | 201000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20241217 | 200900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20241217 | 200800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20241217 | 200700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20241217 | 200600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20241217 | 200500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20241217 | 200400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20241217 | 200300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20241217 | 200200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20241217 | 200100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20241217 | 200000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20241217 | 195900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20241217 | 195800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20241217 | 195700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20241217 | 195600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20241217 | 195500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20241217 | 195400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20241217 | 195300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20241217 | 195200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20241217 | 195100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20241217 | 195000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20241217 | 194900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20241217 | 194800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20241217 | 194700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20241217 | 194600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 33 | 20241217 | 194500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20241217 | 194400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20241217 | 194300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20241217 | 194200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20241217 | 194100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20241217 | 194000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20241217 | 193900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20241217 | 193800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20241217 | 193700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20241217 | 193600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20241217 | 193500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20241217 | 193400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20241217 | 193300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20241217 | 193200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20241217 | 193100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20241217 | 193000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20241217 | 192900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20241217 | 192800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20241217 | 192700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20241217 | 192600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20241217 | 192500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20241217 | 192400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20241217 | 192300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20241217 | 192200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20241217 | 192100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20241217 | 192000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20241217 | 191900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20241217 | 191800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20241217 | 191700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20241217 | 191600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 63 | 20241217 | 191500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20241217 | 191400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20241217 | 191300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20241217 | 191200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20241217 | 191100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20241217 | 191000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20241217 | 190900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20241217 | 190800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20241217 | 190700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20241217 | 190600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20241217 | 190500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20241217 | 190400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20241217 | 190300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20241217 | 190200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20241217 | 190100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20241217 | 190000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20241217 | 185900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20241217 | 185800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20241217 | 185700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20241217 | 185600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20241217 | 185500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20241217 | 185400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20241217 | 185300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20241217 | 185200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20241217 | 185100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20241217 | 185000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20241217 | 184900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20241217 | 184800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20241217 | 184700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20241217 | 184600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 93 | 20241217 | 184500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20241217 | 184400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20241217 | 184300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20241217 | 184200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20241217 | 184100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20241217 | 184000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20241217 | 183900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20241217 | 183800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20241217 | 183700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20241217 | 183600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20241217 | 183500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20241217 | 183400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20241217 | 183300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20241217 | 183200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20241217 | 183100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20241217 | 183000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20241217 | 182900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20241217 | 182800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20241217 | 182700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20241217 | 182600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20241217 | 182500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20241217 | 182400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20241217 | 182300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20241217 | 182200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20241217 | 182100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20241217 | 182000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20241217 | 181900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20241217 | 181800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20241217 | 181700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20241217 | 181600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 123 | 20241217 | 181500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20241217 | 181400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20241217 | 181300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20241217 | 181200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20241217 | 181100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20241217 | 181000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20241217 | 180900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20241217 | 180800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20241217 | 180700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20241217 | 180600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20241217 | 180500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20241217 | 180400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20241217 | 180300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20241217 | 180200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20241217 | 180100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20241217 | 180000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20241217 | 175900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20241217 | 175800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20241217 | 175700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20241217 | 175600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20241217 | 175500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20241217 | 175400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20241217 | 175300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20241217 | 175200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20241217 | 175100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20241217 | 175000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20241217 | 174900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20241217 | 174800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20241217 | 174700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20241217 | 174600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 153 | 20241217 | 174500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20241217 | 174400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20241217 | 174300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20241217 | 174200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20241217 | 174100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20241217 | 174000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20241217 | 173900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20241217 | 173800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20241217 | 173700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20241217 | 173600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20241217 | 173500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20241217 | 173400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20241217 | 173300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20241217 | 173200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20241217 | 173100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20241217 | 173000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20241217 | 172900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20241217 | 172800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20241217 | 172700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20241217 | 172600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20241217 | 172500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20241217 | 172400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20241217 | 172300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20241217 | 172200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20241217 | 172100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20241217 | 172000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20241217 | 171900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20241217 | 171800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20241217 | 171700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20241217 | 171600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 183 | 20241217 | 171500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20241217 | 171400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20241217 | 171300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20241217 | 171200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20241217 | 171100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20241217 | 171000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20241217 | 170900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20241217 | 170800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20241217 | 170700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20241217 | 170600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20241217 | 170500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20241217 | 170400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20241217 | 170300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20241217 | 170200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20241217 | 170100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20241217 | 170000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20241217 | 165900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20241217 | 165800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20241217 | 165700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20241217 | 165600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20241217 | 165500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20241217 | 165400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20241217 | 165300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20241217 | 165200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20241217 | 165100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20241217 | 165000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20241217 | 164900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20241217 | 164800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20241217 | 164700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20241217 | 164600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 213 | 20241217 | 164500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20241217 | 164400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20241217 | 164300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20241217 | 164200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20241217 | 164100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20241217 | 164000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20241217 | 163900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20241217 | 163800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20241217 | 163700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20241217 | 163600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20241217 | 163500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20241217 | 163400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20241217 | 163300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20241217 | 163200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20241217 | 163100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20241217 | 163000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20241217 | 162900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20241217 | 162800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20241217 | 162700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20241217 | 162600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20241217 | 162500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20241217 | 162400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20241217 | 162300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20241217 | 162200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20241217 | 162100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20241217 | 162000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20241217 | 161900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20241217 | 161800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20241217 | 161700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20241217 | 161600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 243 | 20241217 | 161500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20241217 | 161400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20241217 | 161300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20241217 | 161200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20241217 | 161100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20241217 | 161000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20241217 | 160900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20241217 | 160800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20241217 | 160700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 252 | 20241217 | 160600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 253 | 20241217 | 160500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 254 | 20241217 | 160400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 255 | 20241217 | 160300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 256 | 20241217 | 160200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 257 | 20241217 | 160100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 258 | 20241217 | 160000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 259 | 20241217 | 155900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 260 | 20241217 | 155800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 261 | 20241217 | 155700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 262 | 20241217 | 155600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 263 | 20241217 | 155500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 264 | 20241217 | 155400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 265 | 20241217 | 155300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 266 | 20241217 | 155200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 267 | 20241217 | 155100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 268 | 20241217 | 155000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 269 | 20241217 | 154900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 270 | 20241217 | 154800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 271 | 20241217 | 154700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 272 | 20241217 | 154600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 273 | 20241217 | 154500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 274 | 20241217 | 154400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 275 | 20241217 | 154300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 276 | 20241217 | 154200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 277 | 20241217 | 154100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 278 | 20241217 | 154000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 279 | 20241217 | 153900 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 280 | 20241217 | 153800 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 281 | 20241217 | 153700 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 282 | 20241217 | 153600 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 283 | 20241217 | 153500 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 284 | 20241217 | 153400 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 285 | 20241217 | 153300 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 286 | 20241217 | 153200 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 287 | 20241217 | 153100 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 288 | 20241217 | 153000 | 9780763200 | 41450 | 41450 | 41450 | 41450 | 10796 |
| 289 | 20241217 | 152900 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20241217 | 152800 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20241217 | 152700 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20241217 | 152600 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20241217 | 152500 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20241217 | 152400 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20241217 | 152300 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20241217 | 152200 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 297 | 20241217 | 152100 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 298 | 20241217 | 152000 | 9333269000 | 41400 | 41400 | 41400 | 41400 | 0 |
| 299 | 20241217 | 151900 | 9333269000 | 41400 | 41500 | 41500 | 41350 | 1510 |
| 300 | 20241217 | 151800 | 9270711950 | 41500 | 41350 | 41500 | 41300 | 429 |
| 301 | 20241217 | 151700 | 9252932100 | 41300 | 41350 | 41400 | 41300 | 1008 |
| 302 | 20241217 | 151600 | 9211242050 | 41400 | 41450 | 41500 | 41400 | 782 |
| 303 | 20241217 | 151500 | 9178841450 | 41450 | 41450 | 41450 | 41400 | 581 |
| 304 | 20241217 | 151400 | 9154773600 | 41450 | 41400 | 41450 | 41400 | 59 |
| 305 | 20241217 | 151300 | 9152329900 | 41400 | 41450 | 41450 | 41400 | 186 |
| 306 | 20241217 | 151200 | 9144628350 | 41450 | 41500 | 41500 | 41350 | 363 |
| 307 | 20241217 | 151100 | 9129600600 | 41400 | 41450 | 41500 | 41400 | 681 |
| 308 | 20241217 | 151000 | 9101374150 | 41500 | 41500 | 41500 | 41400 | 3198 |
| 309 | 20241217 | 150900 | 8968747200 | 41450 | 41450 | 41500 | 41450 | 280 |
| 310 | 20241217 | 150800 | 8957132800 | 41450 | 41500 | 41500 | 41450 | 310 |
| 311 | 20241217 | 150700 | 8944272900 | 41450 | 41450 | 41500 | 41450 | 182 |
| 312 | 20241217 | 150600 | 8936725700 | 41500 | 41450 | 41500 | 41450 | 2645 |
| 313 | 20241217 | 150500 | 8827068850 | 41500 | 41500 | 41500 | 41450 | 696 |
| 314 | 20241217 | 150400 | 8798210700 | 41450 | 41550 | 41550 | 41450 | 231 |
| 315 | 20241217 | 150300 | 8788629550 | 41550 | 41500 | 41550 | 41450 | 589 |
| 316 | 20241217 | 150200 | 8764188100 | 41500 | 41500 | 41550 | 41500 | 191 |
| 317 | 20241217 | 150100 | 8756261550 | 41500 | 41500 | 41550 | 41450 | 86 |
| 318 | 20241217 | 150000 | 8752694800 | 41500 | 41500 | 41550 | 41450 | 221 |
| 319 | 20241217 | 145900 | 8743524450 | 41500 | 41500 | 41550 | 41450 | 472 |
| 320 | 20241217 | 145800 | 8723937600 | 41500 | 41500 | 41500 | 41450 | 135 |
| 321 | 20241217 | 145700 | 8718336750 | 41450 | 41500 | 41500 | 41450 | 250 |
| 322 | 20241217 | 145600 | 8707963600 | 41500 | 41500 | 41500 | 41450 | 355 |
| 323 | 20241217 | 145500 | 8693247200 | 41500 | 41500 | 41500 | 41450 | 146 |
| 324 | 20241217 | 145400 | 8687190350 | 41500 | 41500 | 41500 | 41450 | 121 |
| 325 | 20241217 | 145300 | 8682170750 | 41500 | 41400 | 41500 | 41400 | 273 |
| 326 | 20241217 | 145200 | 8670854750 | 41450 | 41450 | 41450 | 41400 | 476 |
| 327 | 20241217 | 145100 | 8651127800 | 41450 | 41450 | 41450 | 41400 | 127 |
| 328 | 20241217 | 145000 | 8645867950 | 41400 | 41450 | 41450 | 41400 | 115 |
| 329 | 20241217 | 144900 | 8641102250 | 41450 | 41450 | 41450 | 41400 | 366 |
| 330 | 20241217 | 144800 | 8625934200 | 41400 | 41450 | 41450 | 41400 | 489 |
| 331 | 20241217 | 144700 | 8605686050 | 41400 | 41450 | 41450 | 41400 | 301 |
| 332 | 20241217 | 144600 | 8593221450 | 41450 | 41400 | 41450 | 41300 | 630 |
| 333 | 20241217 | 144500 | 8567129900 | 41450 | 41150 | 41450 | 41150 | 2115 |
| 334 | 20241217 | 144400 | 8479798850 | 41250 | 41450 | 41450 | 41150 | 3070 |
| 335 | 20241217 | 144300 | 8353223000 | 41250 | 41450 | 41450 | 41250 | 5293 |
| 336 | 20241217 | 144200 | 8134573050 | 41400 | 41400 | 41400 | 41350 | 260 |
| 337 | 20241217 | 144100 | 8123810850 | 41400 | 41400 | 41400 | 41350 | 1315 |
| 338 | 20241217 | 144000 | 8069374250 | 41400 | 41350 | 41400 | 41350 | 305 |
| 339 | 20241217 | 143900 | 8056756350 | 41400 | 41400 | 41500 | 41400 | 3816 |
| 340 | 20241217 | 143800 | 7898768050 | 41400 | 41450 | 41450 | 41400 | 27 |
| 341 | 20241217 | 143700 | 7897649450 | 41400 | 41450 | 41500 | 41400 | 278 |
| 342 | 20241217 | 143600 | 7886126700 | 41500 | 41450 | 41550 | 41450 | 379 |
| 343 | 20241217 | 143500 | 7870397650 | 41550 | 41500 | 41550 | 41450 | 363 |
| 344 | 20241217 | 143400 | 7855335550 | 41550 | 41500 | 41550 | 41400 | 112 |
| 345 | 20241217 | 143300 | 7850690800 | 41450 | 41500 | 41550 | 41450 | 1069 |
| 346 | 20241217 | 143200 | 7806362450 | 41550 | 41550 | 41550 | 41500 | 387 |
| 347 | 20241217 | 143100 | 7790301300 | 41550 | 41500 | 41600 | 41500 | 784 |
| 348 | 20241217 | 143000 | 7757698800 | 41500 | 41600 | 41600 | 41450 | 394 |
| 349 | 20241217 | 142900 | 7741321700 | 41450 | 41600 | 41600 | 41450 | 424 |
| 350 | 20241217 | 142800 | 7723705900 | 41600 | 41550 | 41600 | 41450 | 356 |
| 351 | 20241217 | 142700 | 7708928150 | 41500 | 41550 | 41550 | 41450 | 577 |
| 352 | 20241217 | 142600 | 7684985550 | 41450 | 41550 | 41550 | 41450 | 15 |
| 353 | 20241217 | 142500 | 7684363050 | 41550 | 41500 | 41550 | 41450 | 383 |
| 354 | 20241217 | 142400 | 7668481650 | 41550 | 41500 | 41600 | 41450 | 197 |
| 355 | 20241217 | 142300 | 7660300400 | 41450 | 41450 | 41550 | 41450 | 280 |
| 356 | 20241217 | 142200 | 7648671900 | 41450 | 41500 | 41500 | 41450 | 996 |
| 357 | 20241217 | 142100 | 7607387400 | 41500 | 41500 | 41550 | 41500 | 124 |
| 358 | 20241217 | 142000 | 7602241150 | 41500 | 41500 | 41500 | 41450 | 81 |
| 359 | 20241217 | 141900 | 7598881550 | 41500 | 41500 | 41500 | 41450 | 223 |
| 360 | 20241217 | 141800 | 7589627450 | 41550 | 41500 | 41550 | 41450 | 70 |
| 361 | 20241217 | 141700 | 7586721700 | 41500 | 41500 | 41500 | 41450 | 148 |
| 362 | 20241217 | 141600 | 7580582350 | 41500 | 41500 | 41550 | 41450 | 869 |
| 363 | 20241217 | 141500 | 7544517600 | 41500 | 41500 | 41500 | 41450 | 172 |
| 364 | 20241217 | 141400 | 7537380150 | 41500 | 41500 | 41550 | 41450 | 164 |
| 365 | 20241217 | 141300 | 7530577000 | 41500 | 41500 | 41500 | 41450 | 52 |
| 366 | 20241217 | 141200 | 7528420850 | 41500 | 41500 | 41550 | 41450 | 143 |
| 367 | 20241217 | 141100 | 7522487550 | 41500 | 41550 | 41550 | 41500 | 4451 |
| 368 | 20241217 | 141000 | 7337604950 | 41550 | 41600 | 41600 | 41500 | 133 |
| 369 | 20241217 | 140900 | 7332082750 | 41600 | 41500 | 41600 | 41500 | 830 |
| 370 | 20241217 | 140800 | 7297596150 | 41550 | 41500 | 41550 | 41500 | 197 |
| 371 | 20241217 | 140700 | 7289413700 | 41550 | 41500 | 41550 | 41500 | 800 |
| 372 | 20241217 | 140600 | 7256177800 | 41500 | 41500 | 41600 | 41500 | 216 |
| 373 | 20241217 | 140500 | 7247193050 | 41550 | 41550 | 41600 | 41550 | 944 |
| 374 | 20241217 | 140400 | 7207956550 | 41550 | 41500 | 41550 | 41500 | 492 |
| 375 | 20241217 | 140300 | 7187515750 | 41550 | 41550 | 41550 | 41550 | 97 |
| 376 | 20241217 | 140200 | 7183485400 | 41500 | 41550 | 41550 | 41500 | 45 |
| 377 | 20241217 | 140100 | 7181617650 | 41500 | 41500 | 41550 | 41500 | 40 |
| 378 | 20241217 | 140000 | 7179957300 | 41500 | 41550 | 41550 | 41500 | 191 |
| 379 | 20241217 | 135900 | 7172024800 | 41500 | 41500 | 41550 | 41450 | 503 |
| 380 | 20241217 | 135800 | 7151143600 | 41450 | 41450 | 41500 | 41450 | 906 |
| 381 | 20241217 | 135700 | 7113589850 | 41500 | 41450 | 41500 | 41450 | 93 |
| 382 | 20241217 | 135600 | 7109731900 | 41500 | 41500 | 41500 | 41450 | 69 |
| 383 | 20241217 | 135500 | 7106870000 | 41500 | 41500 | 41550 | 41450 | 298 |
| 384 | 20241217 | 135400 | 7094503050 | 41450 | 41450 | 41500 | 41450 | 98 |
| 385 | 20241217 | 135300 | 7090440700 | 41550 | 41550 | 41550 | 41450 | 39 |
| 386 | 20241217 | 135200 | 7088823600 | 41450 | 41450 | 41550 | 41450 | 171 |
| 387 | 20241217 | 135100 | 7081730150 | 41450 | 41450 | 41500 | 41450 | 82 |
| 388 | 20241217 | 135000 | 7078329250 | 41500 | 41450 | 41500 | 41450 | 395 |
| 389 | 20241217 | 134900 | 7061937800 | 41450 | 41450 | 41500 | 41450 | 110 |
| 390 | 20241217 | 134800 | 7057376400 | 41500 | 41500 | 41500 | 41450 | 360 |
| 391 | 20241217 | 134700 | 7042439900 | 41450 | 41450 | 41500 | 41450 | 1104 |
| 392 | 20241217 | 134600 | 6996658800 | 41450 | 41500 | 41500 | 41450 | 129 |
| 393 | 20241217 | 134500 | 6991308800 | 41450 | 41500 | 41500 | 41450 | 257 |
| 394 | 20241217 | 134400 | 6980650950 | 41450 | 41500 | 41500 | 41450 | 99 |
| 395 | 20241217 | 134300 | 6976544050 | 41500 | 41500 | 41500 | 41500 | 174 |
| 396 | 20241217 | 134200 | 6969323050 | 41500 | 41550 | 41550 | 41500 | 180 |
| 397 | 20241217 | 134100 | 6961852700 | 41550 | 41500 | 41550 | 41500 | 235 |
| 398 | 20241217 | 134000 | 6952100150 | 41450 | 41500 | 41500 | 41450 | 2552 |
| 399 | 20241217 | 133900 | 6846197300 | 41500 | 41500 | 41550 | 41500 | 793 |
| 400 | 20241217 | 133800 | 6813282750 | 41500 | 41500 | 41550 | 41500 | 89 |
| 401 | 20241217 | 133700 | 6809588800 | 41500 | 41500 | 41550 | 41500 | 176 |
| 402 | 20241217 | 133600 | 6802282100 | 41550 | 41500 | 41550 | 41500 | 93 |
| 403 | 20241217 | 133500 | 6798421100 | 41500 | 41550 | 41600 | 41500 | 318 |
| 404 | 20241217 | 133400 | 6785204750 | 41550 | 41550 | 41550 | 41550 | 120 |
| 405 | 20241217 | 133300 | 6780218750 | 41550 | 41550 | 41550 | 41550 | 435 |
| 406 | 20241217 | 133200 | 6762144500 | 41550 | 41650 | 41650 | 41550 | 40 |
| 407 | 20241217 | 133100 | 6760482100 | 41600 | 41600 | 41650 | 41550 | 506 |
| 408 | 20241217 | 133000 | 6739427700 | 41600 | 41600 | 41600 | 41550 | 78 |
| 409 | 20241217 | 132900 | 6736182950 | 41600 | 41550 | 41600 | 41550 | 4 |
| 410 | 20241217 | 132800 | 6736016700 | 41550 | 41550 | 41600 | 41500 | 757 |
| 411 | 20241217 | 132700 | 6704546450 | 41550 | 41550 | 41550 | 41500 | 53 |
| 412 | 20241217 | 132600 | 6702344400 | 41500 | 41600 | 41600 | 41500 | 68 |
| 413 | 20241217 | 132500 | 6699522250 | 41550 | 41550 | 41600 | 41550 | 51 |
| 414 | 20241217 | 132400 | 6697402950 | 41550 | 41550 | 41550 | 41500 | 1677 |
| 415 | 20241217 | 132300 | 6627724500 | 41600 | 41600 | 41600 | 41550 | 150 |
| 416 | 20241217 | 132200 | 6621489850 | 41600 | 41600 | 41600 | 41600 | 1 |
| 417 | 20241217 | 132100 | 6621448250 | 41550 | 41600 | 41600 | 41550 | 57 |
| 418 | 20241217 | 132000 | 6619078050 | 41600 | 41600 | 41600 | 41600 | 1 |
| 419 | 20241217 | 131900 | 6619036450 | 41550 | 41500 | 41550 | 41500 | 198 |
| 420 | 20241217 | 131800 | 6610812900 | 41500 | 41500 | 41550 | 41500 | 118 |
| 421 | 20241217 | 131700 | 6605913850 | 41500 | 41400 | 41550 | 41400 | 670 |
| 422 | 20241217 | 131600 | 6578099000 | 41400 | 41400 | 41450 | 41400 | 277 |
| 423 | 20241217 | 131500 | 6566620800 | 41450 | 41500 | 41500 | 41450 | 575 |
| 424 | 20241217 | 131400 | 6542786800 | 41450 | 41450 | 41450 | 41450 | 51 |
| 425 | 20241217 | 131300 | 6540672850 | 41450 | 41450 | 41450 | 41450 | 381 |
| 426 | 20241217 | 131200 | 6524880400 | 41450 | 41450 | 41500 | 41450 | 823 |
| 427 | 20241217 | 131100 | 6490752550 | 41450 | 41500 | 41500 | 41450 | 55 |
| 428 | 20241217 | 131000 | 6488472600 | 41500 | 41450 | 41500 | 41450 | 277 |
| 429 | 20241217 | 130900 | 6476981250 | 41450 | 41500 | 41500 | 41450 | 27 |
| 430 | 20241217 | 130800 | 6475860800 | 41500 | 41450 | 41500 | 41450 | 242 |
| 431 | 20241217 | 130700 | 6465822600 | 41450 | 41450 | 41450 | 41450 | 146 |
| 432 | 20241217 | 130600 | 6459770900 | 41450 | 41450 | 41450 | 41450 | 12 |
| 433 | 20241217 | 130500 | 6459273500 | 41450 | 41450 | 41450 | 41400 | 5 |
| 434 | 20241217 | 130400 | 6459066300 | 41450 | 41500 | 41500 | 41400 | 183 |
| 435 | 20241217 | 130300 | 6451472200 | 41400 | 41450 | 41450 | 41400 | 186 |
| 436 | 20241217 | 130200 | 6443763300 | 41450 | 41450 | 41500 | 41450 | 16 |
| 437 | 20241217 | 130100 | 6443099850 | 41450 | 41500 | 41500 | 41450 | 375 |
| 438 | 20241217 | 130000 | 6427549400 | 41450 | 41500 | 41500 | 41450 | 743 |
| 439 | 20241217 | 125900 | 6396749550 | 41500 | 41500 | 41500 | 41500 | 60 |
| 440 | 20241217 | 125800 | 6394259550 | 41500 | 41500 | 41550 | 41450 | 859 |
| 441 | 20241217 | 125700 | 6358618250 | 41550 | 41600 | 41600 | 41500 | 52 |
| 442 | 20241217 | 125600 | 6356458950 | 41500 | 41500 | 41500 | 41500 | 28 |
| 443 | 20241217 | 125500 | 6355296950 | 41550 | 41500 | 41600 | 41500 | 212 |
| 444 | 20241217 | 125400 | 6346488450 | 41550 | 41550 | 41550 | 41550 | 9 |
| 445 | 20241217 | 125300 | 6346114500 | 41550 | 41550 | 41600 | 41550 | 1279 |
| 446 | 20241217 | 125200 | 6292972000 | 41550 | 41550 | 41550 | 41500 | 441 |
| 447 | 20241217 | 125100 | 6274660400 | 41500 | 41500 | 41550 | 41500 | 231 |
| 448 | 20241217 | 125000 | 6265065500 | 41500 | 41550 | 41550 | 41500 | 65 |
| 449 | 20241217 | 124900 | 6262365400 | 41500 | 41500 | 41550 | 41500 | 26 |
| 450 | 20241217 | 124800 | 6261286200 | 41500 | 41500 | 41500 | 41450 | 504 |
| 451 | 20241217 | 124700 | 6240370300 | 41500 | 41500 | 41500 | 41500 | 9 |
| 452 | 20241217 | 124600 | 6239996800 | 41450 | 41500 | 41500 | 41450 | 141 |
| 453 | 20241217 | 124500 | 6234146750 | 41500 | 41500 | 41550 | 41500 | 174 |
| 454 | 20241217 | 124400 | 6226925500 | 41500 | 41450 | 41550 | 41450 | 162 |
| 455 | 20241217 | 124300 | 6220202650 | 41500 | 41550 | 41550 | 41500 | 171 |
| 456 | 20241217 | 124200 | 6213106050 | 41550 | 41500 | 41550 | 41500 | 181 |
| 457 | 20241217 | 124100 | 6205586700 | 41500 | 41500 | 41500 | 41500 | 38 |
| 458 | 20241217 | 124000 | 6204009700 | 41500 | 41500 | 41550 | 41500 | 91 |
| 459 | 20241217 | 123900 | 6200232850 | 41500 | 41500 | 41550 | 41500 | 243 |
| 460 | 20241217 | 123800 | 6190148300 | 41500 | 41550 | 41550 | 41500 | 186 |
| 461 | 20241217 | 123700 | 6182420100 | 41550 | 41600 | 41600 | 41550 | 41 |
| 462 | 20241217 | 123600 | 6180715750 | 41500 | 41600 | 41600 | 41500 | 1349 |
| 463 | 20241217 | 123500 | 6124679650 | 41600 | 41600 | 41600 | 41600 | 312 |
| 464 | 20241217 | 123400 | 6111700450 | 41600 | 41550 | 41600 | 41550 | 15 |
| 465 | 20241217 | 123300 | 6111076600 | 41600 | 41600 | 41600 | 41550 | 604 |
| 466 | 20241217 | 123200 | 6085950700 | 41600 | 41600 | 41600 | 41550 | 22 |
| 467 | 20241217 | 123100 | 6085035550 | 41600 | 41550 | 41600 | 41550 | 26 |
| 468 | 20241217 | 123000 | 6083955150 | 41550 | 41600 | 41600 | 41500 | 111 |
| 469 | 20241217 | 122900 | 6079342950 | 41550 | 41500 | 41550 | 41500 | 127 |
| 470 | 20241217 | 122800 | 6074072100 | 41500 | 41600 | 41600 | 41500 | 842 |
| 471 | 20241217 | 122700 | 6039076450 | 41600 | 41600 | 41600 | 41550 | 57 |
| 472 | 20241217 | 122600 | 6036707850 | 41550 | 41550 | 41600 | 41550 | 77 |
| 473 | 20241217 | 122500 | 6033507000 | 41550 | 41550 | 41600 | 41500 | 449 |
| 474 | 20241217 | 122400 | 6014853400 | 41600 | 41550 | 41600 | 41550 | 7 |
| 475 | 20241217 | 122300 | 6014562450 | 41550 | 41600 | 41650 | 41500 | 184 |
| 476 | 20241217 | 122200 | 6006907150 | 41600 | 41600 | 41650 | 41600 | 52 |
| 477 | 20241217 | 122100 | 6004742900 | 41600 | 41550 | 41600 | 41550 | 290 |
| 478 | 20241217 | 122000 | 5992689350 | 41600 | 41600 | 41650 | 41550 | 186 |
| 479 | 20241217 | 121900 | 5984947250 | 41600 | 41600 | 41650 | 41600 | 80 |
| 480 | 20241217 | 121800 | 5981618900 | 41600 | 41600 | 41650 | 41600 | 79 |
| 481 | 20241217 | 121700 | 5978332400 | 41600 | 41600 | 41650 | 41600 | 120 |
| 482 | 20241217 | 121600 | 5973339450 | 41650 | 41550 | 41650 | 41500 | 1635 |
| 483 | 20241217 | 121500 | 5905398650 | 41550 | 41600 | 41600 | 41550 | 474 |
| 484 | 20241217 | 121400 | 5885688250 | 41650 | 41500 | 41650 | 41500 | 458 |
| 485 | 20241217 | 121300 | 5866638750 | 41600 | 41550 | 41600 | 41550 | 87 |
| 486 | 20241217 | 121200 | 5863023300 | 41550 | 41550 | 41550 | 41550 | 11 |
| 487 | 20241217 | 121100 | 5862566250 | 41500 | 41550 | 41550 | 41500 | 89 |
| 488 | 20241217 | 121000 | 5858868350 | 41550 | 41550 | 41600 | 41500 | 291 |
| 489 | 20241217 | 120900 | 5846778650 | 41550 | 41550 | 41550 | 41550 | 38 |
| 490 | 20241217 | 120800 | 5845199750 | 41550 | 41550 | 41600 | 41500 | 86 |
| 491 | 20241217 | 120700 | 5841626500 | 41550 | 41550 | 41550 | 41500 | 1206 |
| 492 | 20241217 | 120600 | 5791567100 | 41600 | 41500 | 41600 | 41500 | 579 |
| 493 | 20241217 | 120500 | 5767484400 | 41600 | 41550 | 41600 | 41500 | 24 |
| 494 | 20241217 | 120400 | 5766486500 | 41550 | 41550 | 41650 | 41550 | 237 |
| 495 | 20241217 | 120300 | 5756625550 | 41550 | 41550 | 41600 | 41550 | 26 |
| 496 | 20241217 | 120200 | 5755545200 | 41550 | 41550 | 41600 | 41550 | 428 |
| 497 | 20241217 | 120100 | 5737746250 | 41550 | 41600 | 41600 | 41550 | 359 |
| 498 | 20241217 | 120000 | 5722829750 | 41600 | 41600 | 41600 | 41550 | 87 |
| 499 | 20241217 | 115900 | 5719214000 | 41600 | 41550 | 41600 | 41550 | 61 |
| 500 | 20241217 | 115800 | 5716676600 | 41600 | 41650 | 41650 | 41600 | 80 |
| 501 | 20241217 | 115700 | 5713348300 | 41600 | 41600 | 41650 | 41550 | 238 |
| 502 | 20241217 | 115600 | 5703447550 | 41600 | 41600 | 41650 | 41600 | 56 |
| 503 | 20241217 | 115500 | 5701116850 | 41600 | 41600 | 41650 | 41600 | 83 |
| 504 | 20241217 | 115400 | 5697663150 | 41600 | 41600 | 41600 | 41550 | 99 |
| 505 | 20241217 | 115300 | 5693544800 | 41600 | 41550 | 41600 | 41550 | 878 |
| 506 | 20241217 | 115200 | 5657056450 | 41550 | 41600 | 41600 | 41500 | 48 |
| 507 | 20241217 | 115100 | 5655061750 | 41600 | 41600 | 41600 | 41500 | 30 |
| 508 | 20241217 | 115000 | 5653814650 | 41600 | 41550 | 41600 | 41500 | 559 |
| 509 | 20241217 | 114900 | 5630569100 | 41550 | 41550 | 41600 | 41550 | 17 |
| 510 | 20241217 | 114800 | 5629862700 | 41550 | 41500 | 41550 | 41500 | 49 |
| 511 | 20241217 | 114700 | 5627827050 | 41500 | 41550 | 41550 | 41500 | 78 |
| 512 | 20241217 | 114600 | 5624586250 | 41500 | 41500 | 41550 | 41450 | 72 |
| 513 | 20241217 | 114500 | 5621598900 | 41550 | 41500 | 41550 | 41450 | 88 |
| 514 | 20241217 | 114400 | 5617946200 | 41500 | 41500 | 41550 | 41500 | 591 |
| 515 | 20241217 | 114300 | 5593399750 | 41450 | 41500 | 41550 | 41450 | 43 |
| 516 | 20241217 | 114200 | 5591615400 | 41500 | 41500 | 41500 | 41450 | 417 |
| 517 | 20241217 | 114100 | 5574326150 | 41450 | 41500 | 41550 | 41450 | 15 |
| 518 | 20241217 | 114000 | 5573703700 | 41500 | 41500 | 41550 | 41450 | 65 |
| 519 | 20241217 | 113900 | 5571008150 | 41550 | 41500 | 41550 | 41500 | 127 |
| 520 | 20241217 | 113800 | 5565737600 | 41550 | 41500 | 41550 | 41500 | 21 |
| 521 | 20241217 | 113700 | 5564865350 | 41500 | 41500 | 41600 | 41500 | 134 |
| 522 | 20241217 | 113600 | 5559304250 | 41500 | 41550 | 41600 | 41500 | 455 |
| 523 | 20241217 | 113500 | 5540420350 | 41500 | 41600 | 41600 | 41500 | 154 |
| 524 | 20241217 | 113400 | 5534023750 | 41600 | 41600 | 41600 | 41500 | 502 |
| 525 | 20241217 | 113300 | 5513162000 | 41550 | 41600 | 41600 | 41550 | 12 |
| 526 | 20241217 | 113200 | 5512662850 | 41550 | 41600 | 41600 | 41550 | 99 |
| 527 | 20241217 | 113100 | 5508544550 | 41600 | 41550 | 41600 | 41550 | 502 |
| 528 | 20241217 | 113000 | 5487661400 | 41600 | 41600 | 41600 | 41550 | 54 |
| 529 | 20241217 | 112900 | 5485416950 | 41600 | 41550 | 41600 | 41550 | 875 |
| 530 | 20241217 | 112800 | 5449041700 | 41550 | 41550 | 41600 | 41550 | 302 |
| 531 | 20241217 | 112700 | 5436493000 | 41600 | 41550 | 41600 | 41500 | 595 |
| 532 | 20241217 | 112600 | 5411776250 | 41550 | 41550 | 41550 | 41500 | 44 |
| 533 | 20241217 | 112500 | 5409948100 | 41550 | 41450 | 41550 | 41450 | 587 |
| 534 | 20241217 | 112400 | 5385574700 | 41450 | 41500 | 41500 | 41450 | 98 |
| 535 | 20241217 | 112300 | 5381510250 | 41500 | 41450 | 41500 | 41400 | 553 |
| 536 | 20241217 | 112200 | 5358564050 | 41450 | 41400 | 41500 | 41400 | 90 |
| 537 | 20241217 | 112100 | 5354833600 | 41450 | 41400 | 41450 | 41400 | 183 |
| 538 | 20241217 | 112000 | 5347256000 | 41400 | 41350 | 41400 | 41350 | 106 |
| 539 | 20241217 | 111900 | 5342872750 | 41350 | 41300 | 41400 | 41300 | 2365 |
| 540 | 20241217 | 111800 | 5245180000 | 41350 | 41250 | 41350 | 41250 | 1550 |
| 541 | 20241217 | 111700 | 5181145300 | 41300 | 41300 | 41350 | 41300 | 3926 |
| 542 | 20241217 | 111600 | 5018999650 | 41300 | 41300 | 41350 | 41300 | 589 |
| 543 | 20241217 | 111500 | 4994657800 | 41300 | 41350 | 41400 | 41300 | 2046 |
| 544 | 20241217 | 111400 | 4910053700 | 41350 | 41400 | 41400 | 41350 | 152 |
| 545 | 20241217 | 111300 | 4903767000 | 41350 | 41400 | 41400 | 41350 | 152 |
| 546 | 20241217 | 111200 | 4897481000 | 41400 | 41400 | 41400 | 41400 | 310 |
| 547 | 20241217 | 111100 | 4884647000 | 41400 | 41400 | 41450 | 41350 | 294 |
| 548 | 20241217 | 111000 | 4872477150 | 41450 | 41400 | 41450 | 41400 | 461 |
| 549 | 20241217 | 110900 | 4853391050 | 41400 | 41400 | 41400 | 41350 | 704 |
| 550 | 20241217 | 110800 | 4824252150 | 41400 | 41400 | 41450 | 41400 | 183 |
| 551 | 20241217 | 110700 | 4816675550 | 41400 | 41350 | 41400 | 41300 | 236 |
| 552 | 20241217 | 110600 | 4806913450 | 41350 | 41400 | 41400 | 41350 | 1556 |
| 553 | 20241217 | 110500 | 4742565900 | 41400 | 41400 | 41400 | 41400 | 715 |
| 554 | 20241217 | 110400 | 4712964900 | 41400 | 41450 | 41450 | 41350 | 535 |
| 555 | 20241217 | 110300 | 4690821800 | 41450 | 41400 | 41450 | 41400 | 52 |
| 556 | 20241217 | 110200 | 4688666900 | 41450 | 41400 | 41450 | 41350 | 1127 |
| 557 | 20241217 | 110100 | 4642024700 | 41400 | 41400 | 41450 | 41400 | 1182 |
| 558 | 20241217 | 110000 | 4593059700 | 41400 | 41400 | 41450 | 41400 | 416 |
| 559 | 20241217 | 105900 | 4575833200 | 41400 | 41400 | 41450 | 41400 | 721 |
| 560 | 20241217 | 105800 | 4545981050 | 41450 | 41450 | 41500 | 41450 | 1345 |
| 561 | 20241217 | 105700 | 4490230300 | 41450 | 41550 | 41550 | 41450 | 3208 |
| 562 | 20241217 | 105600 | 4357094300 | 41550 | 41600 | 41600 | 41550 | 3124 |
| 563 | 20241217 | 105500 | 4227274500 | 41600 | 41650 | 41650 | 41550 | 846 |
| 564 | 20241217 | 105400 | 4192082850 | 41600 | 41650 | 41650 | 41600 | 1218 |
| 565 | 20241217 | 105300 | 4141412550 | 41650 | 41600 | 41650 | 41600 | 1138 |
| 566 | 20241217 | 105200 | 4094045950 | 41650 | 41600 | 41650 | 41600 | 146 |
| 567 | 20241217 | 105100 | 4087965200 | 41600 | 41700 | 41750 | 41600 | 3757 |
| 568 | 20241217 | 105000 | 3931436050 | 41750 | 41750 | 41800 | 41750 | 878 |
| 569 | 20241217 | 104900 | 3894778750 | 41800 | 41750 | 41800 | 41750 | 308 |
| 570 | 20241217 | 104800 | 3881919000 | 41750 | 41750 | 41800 | 41750 | 479 |
| 571 | 20241217 | 104700 | 3861920700 | 41750 | 41750 | 41750 | 41750 | 131 |
| 572 | 20241217 | 104600 | 3856451450 | 41700 | 41800 | 41800 | 41700 | 875 |
| 573 | 20241217 | 104500 | 3819925450 | 41750 | 41850 | 41850 | 41750 | 1224 |
| 574 | 20241217 | 104400 | 3768812950 | 41800 | 41850 | 41850 | 41750 | 855 |
| 575 | 20241217 | 104300 | 3733084000 | 41900 | 41800 | 41900 | 41800 | 443 |
| 576 | 20241217 | 104200 | 3714544600 | 41800 | 41900 | 41900 | 41750 | 2113 |
| 577 | 20241217 | 104100 | 3626200850 | 42000 | 41900 | 42000 | 41850 | 399 |
| 578 | 20241217 | 104000 | 3609480350 | 41850 | 41950 | 41950 | 41850 | 43 |
| 579 | 20241217 | 103900 | 3607679900 | 41950 | 41900 | 41950 | 41850 | 244 |
| 580 | 20241217 | 103800 | 3597455700 | 41950 | 41900 | 41950 | 41900 | 385 |
| 581 | 20241217 | 103700 | 3581313050 | 41900 | 41900 | 41950 | 41850 | 236 |
| 582 | 20241217 | 103600 | 3571434000 | 41900 | 41950 | 41950 | 41850 | 105 |
| 583 | 20241217 | 103500 | 3567034250 | 42000 | 41900 | 42000 | 41900 | 444 |
| 584 | 20241217 | 103400 | 3548403250 | 41900 | 41850 | 41900 | 41850 | 77 |
| 585 | 20241217 | 103300 | 3545177900 | 41900 | 41850 | 41900 | 41850 | 149 |
| 586 | 20241217 | 103200 | 3538942200 | 41850 | 41850 | 41850 | 41800 | 134 |
| 587 | 20241217 | 103100 | 3533335400 | 41800 | 41800 | 41850 | 41800 | 207 |
| 588 | 20241217 | 103000 | 3524675500 | 41800 | 41850 | 41900 | 41800 | 749 |
| 589 | 20241217 | 102900 | 3493330400 | 41850 | 41900 | 41950 | 41850 | 251 |
| 590 | 20241217 | 102800 | 3482813800 | 41900 | 41900 | 42000 | 41900 | 202 |
| 591 | 20241217 | 102700 | 3474346700 | 41950 | 41900 | 42100 | 41900 | 471 |
| 592 | 20241217 | 102600 | 3454569300 | 41900 | 41850 | 41900 | 41850 | 13 |
| 593 | 20241217 | 102500 | 3454024650 | 41900 | 41900 | 41900 | 41900 | 103 |
| 594 | 20241217 | 102400 | 3449708950 | 41850 | 41950 | 41950 | 41850 | 534 |
| 595 | 20241217 | 102300 | 3427351700 | 41950 | 42000 | 42000 | 41850 | 1046 |
| 596 | 20241217 | 102200 | 3383537250 | 42050 | 42050 | 42050 | 42000 | 348 |
| 597 | 20241217 | 102100 | 3368920500 | 42050 | 42100 | 42100 | 42050 | 20 |
| 598 | 20241217 | 102000 | 3368079050 | 42100 | 42050 | 42100 | 42050 | 358 |
| 599 | 20241217 | 101900 | 3353012000 | 42000 | 42100 | 42100 | 42000 | 85 |
| 600 | 20241217 | 101800 | 3349437100 | 42100 | 42050 | 42100 | 42000 | 64 |
| 601 | 20241217 | 101700 | 3346745650 | 42100 | 42050 | 42100 | 42050 | 399 |
| 602 | 20241217 | 101600 | 3329959700 | 42050 | 42050 | 42100 | 42000 | 178 |
| 603 | 20241217 | 101500 | 3322475550 | 42050 | 42000 | 42050 | 42000 | 361 |
| 604 | 20241217 | 101400 | 3307300250 | 42000 | 41950 | 42000 | 41900 | 517 |
| 605 | 20241217 | 101300 | 3285587450 | 42000 | 41900 | 42000 | 41800 | 364 |
| 606 | 20241217 | 101200 | 3270324100 | 41900 | 41850 | 41900 | 41800 | 117 |
| 607 | 20241217 | 101100 | 3265427500 | 42000 | 41900 | 42000 | 41800 | 798 |
| 608 | 20241217 | 101000 | 3231993300 | 41900 | 41900 | 41900 | 41900 | 14 |
| 609 | 20241217 | 100900 | 3231406700 | 41900 | 41850 | 41950 | 41850 | 165 |
| 610 | 20241217 | 100800 | 3224494300 | 41850 | 41850 | 41950 | 41850 | 543 |
| 611 | 20241217 | 100700 | 3201754350 | 41850 | 41850 | 41850 | 41800 | 50 |
| 612 | 20241217 | 100600 | 3199663150 | 41850 | 41850 | 41850 | 41800 | 76 |
| 613 | 20241217 | 100500 | 3196482950 | 41850 | 41800 | 41950 | 41800 | 950 |
| 614 | 20241217 | 100400 | 3156695850 | 41850 | 41850 | 41850 | 41800 | 14 |
| 615 | 20241217 | 100300 | 3156110050 | 41800 | 41800 | 41800 | 41750 | 326 |
| 616 | 20241217 | 100200 | 3142492600 | 41800 | 41750 | 41800 | 41750 | 357 |
| 617 | 20241217 | 100100 | 3127574800 | 41750 | 41800 | 41800 | 41700 | 503 |
| 618 | 20241217 | 100000 | 3106571800 | 41800 | 41800 | 41800 | 41700 | 102 |
| 619 | 20241217 | 095900 | 3102311750 | 41700 | 41650 | 41800 | 41650 | 461 |
| 620 | 20241217 | 095800 | 3083077400 | 41700 | 41700 | 41700 | 41650 | 144 |
| 621 | 20241217 | 095700 | 3077072750 | 41700 | 41700 | 41700 | 41650 | 729 |
| 622 | 20241217 | 095600 | 3046676850 | 41750 | 41750 | 41750 | 41700 | 179 |
| 623 | 20241217 | 095500 | 3039212350 | 41700 | 41700 | 41750 | 41700 | 579 |
| 624 | 20241217 | 095400 | 3015068000 | 41750 | 41800 | 41800 | 41700 | 2282 |
| 625 | 20241217 | 095300 | 2919831450 | 41750 | 41900 | 41900 | 41750 | 4174 |
| 626 | 20241217 | 095200 | 2745264000 | 41900 | 41900 | 41950 | 41850 | 1179 |
| 627 | 20241217 | 095100 | 2695864900 | 41900 | 41950 | 42150 | 41900 | 371 |
| 628 | 20241217 | 095000 | 2680281450 | 41950 | 41950 | 42000 | 41900 | 601 |
| 629 | 20241217 | 094900 | 2655069300 | 42000 | 42000 | 42000 | 41950 | 260 |
| 630 | 20241217 | 094800 | 2644157650 | 42000 | 42000 | 42200 | 42000 | 965 |
| 631 | 20241217 | 094700 | 2603560500 | 42000 | 42000 | 42050 | 42000 | 222 |
| 632 | 20241217 | 094600 | 2594236450 | 42000 | 41950 | 42000 | 41950 | 286 |
| 633 | 20241217 | 094500 | 2582224500 | 41950 | 41950 | 42050 | 41900 | 623 |
| 634 | 20241217 | 094400 | 2556057050 | 41900 | 42000 | 42000 | 41900 | 101 |
| 635 | 20241217 | 094300 | 2551820200 | 42000 | 41900 | 42000 | 41900 | 46 |
| 636 | 20241217 | 094200 | 2549889150 | 41900 | 41900 | 42150 | 41900 | 609 |
| 637 | 20241217 | 094100 | 2524261150 | 41950 | 41950 | 42050 | 41900 | 108 |
| 638 | 20241217 | 094000 | 2519730250 | 42050 | 41900 | 42050 | 41850 | 219 |
| 639 | 20241217 | 093900 | 2510543600 | 41850 | 41900 | 42150 | 41850 | 1670 |
| 640 | 20241217 | 093800 | 2440480950 | 41900 | 41950 | 42000 | 41850 | 1576 |
| 641 | 20241217 | 093700 | 2374433450 | 41950 | 42000 | 42050 | 41950 | 611 |
| 642 | 20241217 | 093600 | 2348772750 | 41950 | 42000 | 42150 | 41950 | 493 |
| 643 | 20241217 | 093500 | 2328026100 | 42000 | 41950 | 42050 | 41900 | 474 |
| 644 | 20241217 | 093400 | 2308142850 | 42150 | 42200 | 42200 | 41900 | 719 |
| 645 | 20241217 | 093300 | 2277983350 | 41950 | 42100 | 42200 | 41950 | 806 |
| 646 | 20241217 | 093200 | 2244005200 | 42050 | 41950 | 42050 | 41900 | 781 |
| 647 | 20241217 | 093100 | 2211220450 | 41950 | 42000 | 42000 | 41900 | 185 |
| 648 | 20241217 | 093000 | 2203467550 | 41950 | 42100 | 42100 | 41900 | 454 |
| 649 | 20241217 | 092900 | 2184398900 | 42050 | 41750 | 42050 | 41750 | 1184 |
| 650 | 20241217 | 092800 | 2134785800 | 41850 | 41800 | 41900 | 41750 | 377 |
| 651 | 20241217 | 092700 | 2119015100 | 41850 | 41750 | 41850 | 41750 | 15 |
| 652 | 20241217 | 092600 | 2118388050 | 41900 | 41750 | 41900 | 41700 | 1137 |
| 653 | 20241217 | 092500 | 2070893100 | 41850 | 41850 | 41850 | 41700 | 470 |
| 654 | 20241217 | 092400 | 2051242250 | 41700 | 41700 | 41900 | 41700 | 901 |
| 655 | 20241217 | 092300 | 2013585050 | 41850 | 41850 | 41850 | 41700 | 538 |
| 656 | 20241217 | 092200 | 1991102100 | 41850 | 41800 | 41850 | 41700 | 502 |
| 657 | 20241217 | 092100 | 1970103750 | 41800 | 41700 | 41900 | 41700 | 981 |
| 658 | 20241217 | 092000 | 1929081450 | 41700 | 41950 | 41950 | 41700 | 637 |
| 659 | 20241217 | 091900 | 1902507400 | 41950 | 41850 | 42050 | 41700 | 2555 |
| 660 | 20241217 | 091800 | 1795512050 | 41850 | 41700 | 41900 | 41600 | 2084 |
| 661 | 20241217 | 091700 | 1708451750 | 41550 | 41800 | 41900 | 41550 | 4210 |
| 662 | 20241217 | 091600 | 1532986950 | 41800 | 41900 | 42000 | 41800 | 2467 |
| 663 | 20241217 | 091500 | 1429659400 | 41900 | 42000 | 42000 | 41900 | 1809 |
| 664 | 20241217 | 091400 | 1353761900 | 42000 | 42050 | 42100 | 42000 | 1720 |
| 665 | 20241217 | 091300 | 1281423750 | 42050 | 42100 | 42100 | 42050 | 280 |
| 666 | 20241217 | 091200 | 1269645950 | 42100 | 42300 | 42400 | 42100 | 1701 |
| 667 | 20241217 | 091100 | 1197867350 | 42350 | 42300 | 42450 | 42300 | 1649 |
| 668 | 20241217 | 091000 | 1127979200 | 42300 | 42450 | 42450 | 42300 | 1517 |
| 669 | 20241217 | 090900 | 1063716450 | 42500 | 42450 | 42500 | 42350 | 3542 |
| 670 | 20241217 | 090800 | 913467250 | 42450 | 42050 | 42450 | 42000 | 4894 |
| 671 | 20241217 | 090700 | 706761400 | 42050 | 42000 | 42150 | 42000 | 1293 |
| 672 | 20241217 | 090600 | 652343250 | 42050 | 42000 | 42100 | 41950 | 1017 |
| 673 | 20241217 | 090500 | 609618700 | 42000 | 42100 | 42150 | 41950 | 1360 |
| 674 | 20241217 | 090400 | 552463050 | 42150 | 42050 | 42150 | 41950 | 2029 |
| 675 | 20241217 | 090300 | 467161350 | 42050 | 42050 | 42300 | 42050 | 844 |
| 676 | 20241217 | 090200 | 431601600 | 42300 | 42200 | 42350 | 42050 | 1962 |
| 677 | 20241217 | 090100 | 348653000 | 42250 | 42200 | 42300 | 42050 | 1721 |
| 678 | 20241217 | 090000 | 276022550 | 42200 | 42200 | 42250 | 41950 | 6483 |