37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 203600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 3 | 20241213 | 203500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20241213 | 203400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20241213 | 203300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20241213 | 203200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20241213 | 203100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20241213 | 203000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20241213 | 202900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20241213 | 202800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20241213 | 202700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20241213 | 202600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20241213 | 202500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20241213 | 202400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20241213 | 202300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20241213 | 202200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20241213 | 202100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20241213 | 202000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20241213 | 201900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20241213 | 201800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20241213 | 201700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20241213 | 201600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20241213 | 201500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20241213 | 201400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20241213 | 201300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20241213 | 201200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20241213 | 201100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20241213 | 201000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20241213 | 200900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20241213 | 200800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20241213 | 200700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20241213 | 200600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 33 | 20241213 | 200500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20241213 | 200400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20241213 | 200300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20241213 | 200200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20241213 | 200100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20241213 | 200000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20241213 | 195900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20241213 | 195800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20241213 | 195700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20241213 | 195600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20241213 | 195500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20241213 | 195400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20241213 | 195300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20241213 | 195200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20241213 | 195100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20241213 | 195000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20241213 | 194900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20241213 | 194800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20241213 | 194700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20241213 | 194600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20241213 | 194500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20241213 | 194400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20241213 | 194300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20241213 | 194200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20241213 | 194100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20241213 | 194000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20241213 | 193900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20241213 | 193800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20241213 | 193700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20241213 | 193600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 63 | 20241213 | 193500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20241213 | 193400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20241213 | 193300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20241213 | 193200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20241213 | 193100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20241213 | 193000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20241213 | 192900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20241213 | 192800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20241213 | 192700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20241213 | 192600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20241213 | 192500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20241213 | 192400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20241213 | 192300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20241213 | 192200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20241213 | 192100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20241213 | 192000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20241213 | 191900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20241213 | 191800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20241213 | 191700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20241213 | 191600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20241213 | 191500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20241213 | 191400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20241213 | 191300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20241213 | 191200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20241213 | 191100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20241213 | 191000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20241213 | 190900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20241213 | 190800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20241213 | 190700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20241213 | 190600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 93 | 20241213 | 190500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20241213 | 190400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20241213 | 190300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20241213 | 190200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20241213 | 190100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20241213 | 190000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20241213 | 185900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20241213 | 185800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20241213 | 185700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20241213 | 185600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20241213 | 185500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20241213 | 185400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20241213 | 185300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20241213 | 185200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20241213 | 185100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20241213 | 185000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20241213 | 184900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20241213 | 184800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20241213 | 184700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20241213 | 184600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20241213 | 184500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20241213 | 184400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20241213 | 184300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20241213 | 184200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20241213 | 184100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20241213 | 184000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20241213 | 183900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20241213 | 183800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20241213 | 183700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20241213 | 183600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 123 | 20241213 | 183500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20241213 | 183400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20241213 | 183300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20241213 | 183200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20241213 | 183100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20241213 | 183000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20241213 | 182900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20241213 | 182800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20241213 | 182700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20241213 | 182600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20241213 | 182500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20241213 | 182400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20241213 | 182300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20241213 | 182200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20241213 | 182100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20241213 | 182000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20241213 | 181900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20241213 | 181800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20241213 | 181700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20241213 | 181600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20241213 | 181500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20241213 | 181400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20241213 | 181300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20241213 | 181200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20241213 | 181100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20241213 | 181000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20241213 | 180900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20241213 | 180800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20241213 | 180700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20241213 | 180600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 153 | 20241213 | 180500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20241213 | 180400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20241213 | 180300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20241213 | 180200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20241213 | 180100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20241213 | 180000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20241213 | 175900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20241213 | 175800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20241213 | 175700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20241213 | 175600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20241213 | 175500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20241213 | 175400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20241213 | 175300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20241213 | 175200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20241213 | 175100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20241213 | 175000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20241213 | 174900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20241213 | 174800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20241213 | 174700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20241213 | 174600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20241213 | 174500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20241213 | 174400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20241213 | 174300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20241213 | 174200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20241213 | 174100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20241213 | 174000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20241213 | 173900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20241213 | 173800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20241213 | 173700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20241213 | 173600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 183 | 20241213 | 173500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20241213 | 173400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20241213 | 173300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20241213 | 173200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20241213 | 173100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20241213 | 173000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20241213 | 172900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20241213 | 172800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20241213 | 172700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20241213 | 172600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20241213 | 172500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20241213 | 172400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20241213 | 172300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20241213 | 172200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20241213 | 172100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20241213 | 172000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20241213 | 171900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20241213 | 171800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20241213 | 171700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20241213 | 171600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20241213 | 171500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20241213 | 171400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20241213 | 171300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20241213 | 171200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20241213 | 171100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20241213 | 171000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20241213 | 170900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20241213 | 170800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20241213 | 170700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20241213 | 170600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 213 | 20241213 | 170500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20241213 | 170400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20241213 | 170300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20241213 | 170200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20241213 | 170100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20241213 | 170000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20241213 | 165900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20241213 | 165800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20241213 | 165700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20241213 | 165600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20241213 | 165500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20241213 | 165400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20241213 | 165300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20241213 | 165200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20241213 | 165100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20241213 | 165000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20241213 | 164900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20241213 | 164800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20241213 | 164700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20241213 | 164600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20241213 | 164500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20241213 | 164400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20241213 | 164300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20241213 | 164200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20241213 | 164100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20241213 | 164000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20241213 | 163900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20241213 | 163800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20241213 | 163700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20241213 | 163600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 243 | 20241213 | 163500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20241213 | 163400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20241213 | 163300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20241213 | 163200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20241213 | 163100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20241213 | 163000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20241213 | 162900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20241213 | 162800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20241213 | 162700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20241213 | 162600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20241213 | 162500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20241213 | 162400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20241213 | 162300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20241213 | 162200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20241213 | 162100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20241213 | 162000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20241213 | 161900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20241213 | 161800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20241213 | 161700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20241213 | 161600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20241213 | 161500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20241213 | 161400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20241213 | 161300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20241213 | 161200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20241213 | 161100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20241213 | 161000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20241213 | 160900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20241213 | 160800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20241213 | 160700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20241213 | 160600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 273 | 20241213 | 160500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20241213 | 160400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20241213 | 160300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20241213 | 160200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20241213 | 160100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20241213 | 160000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20241213 | 155900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20241213 | 155800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20241213 | 155700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20241213 | 155600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20241213 | 155500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20241213 | 155400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20241213 | 155300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20241213 | 155200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20241213 | 155100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20241213 | 155000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20241213 | 154900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20241213 | 154800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20241213 | 154700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20241213 | 154600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20241213 | 154500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20241213 | 154400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20241213 | 154300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20241213 | 154200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20241213 | 154100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20241213 | 154000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20241213 | 153900 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20241213 | 153800 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20241213 | 153700 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20241213 | 153600 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 303 | 20241213 | 153500 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20241213 | 153400 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20241213 | 153300 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20241213 | 153200 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20241213 | 153100 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20241213 | 153000 | 6454360800 | 42550 | 42550 | 42550 | 42550 | 4437 |
| 309 | 20241213 | 152900 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 310 | 20241213 | 152800 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 311 | 20241213 | 152700 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 312 | 20241213 | 152600 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 313 | 20241213 | 152500 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 314 | 20241213 | 152400 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 315 | 20241213 | 152300 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 316 | 20241213 | 152200 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 317 | 20241213 | 152100 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 318 | 20241213 | 152000 | 6265566450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 319 | 20241213 | 151900 | 6265566450 | 42650 | 42750 | 42750 | 42650 | 252 |
| 320 | 20241213 | 151800 | 6254807950 | 42700 | 42700 | 42750 | 42650 | 2689 |
| 321 | 20241213 | 151700 | 6139986600 | 42650 | 42650 | 42700 | 42600 | 1325 |
| 322 | 20241213 | 151600 | 6083444600 | 42650 | 42600 | 42650 | 42600 | 223 |
| 323 | 20241213 | 151500 | 6073937350 | 42650 | 42600 | 42650 | 42600 | 170 |
| 324 | 20241213 | 151400 | 6066689450 | 42650 | 42650 | 42650 | 42600 | 208 |
| 325 | 20241213 | 151300 | 6057819550 | 42650 | 42600 | 42650 | 42600 | 132 |
| 326 | 20241213 | 151200 | 6052191400 | 42600 | 42650 | 42650 | 42600 | 399 |
| 327 | 20241213 | 151100 | 6035174800 | 42650 | 42650 | 42650 | 42600 | 176 |
| 328 | 20241213 | 151000 | 6027669550 | 42600 | 42600 | 42650 | 42600 | 93 |
| 329 | 20241213 | 150900 | 6023703850 | 42650 | 42600 | 42650 | 42600 | 206 |
| 330 | 20241213 | 150800 | 6014920650 | 42600 | 42650 | 42650 | 42600 | 142 |
| 331 | 20241213 | 150700 | 6008866050 | 42650 | 42600 | 42650 | 42600 | 187 |
| 332 | 20241213 | 150600 | 6000891850 | 42600 | 42650 | 42650 | 42600 | 128 |
| 333 | 20241213 | 150500 | 5995434800 | 42600 | 42650 | 42650 | 42600 | 173 |
| 334 | 20241213 | 150400 | 5988061000 | 42650 | 42550 | 42650 | 42550 | 746 |
| 335 | 20241213 | 150300 | 5956282600 | 42550 | 42600 | 42650 | 42550 | 3808 |
| 336 | 20241213 | 150200 | 5794058650 | 42600 | 42600 | 42650 | 42600 | 435 |
| 337 | 20241213 | 150100 | 5775519650 | 42650 | 42650 | 42650 | 42600 | 251 |
| 338 | 20241213 | 150000 | 5764821450 | 42600 | 42600 | 42650 | 42600 | 257 |
| 339 | 20241213 | 145900 | 5753865850 | 42650 | 42600 | 42650 | 42600 | 189 |
| 340 | 20241213 | 145800 | 5745807300 | 42650 | 42600 | 42650 | 42600 | 111 |
| 341 | 20241213 | 145700 | 5741074600 | 42600 | 42650 | 42650 | 42600 | 173 |
| 342 | 20241213 | 145600 | 5733698250 | 42650 | 42650 | 42650 | 42600 | 139 |
| 343 | 20241213 | 145500 | 5727772050 | 42600 | 42650 | 42650 | 42600 | 119 |
| 344 | 20241213 | 145400 | 5722698700 | 42600 | 42600 | 42650 | 42600 | 90 |
| 345 | 20241213 | 145300 | 5718861450 | 42600 | 42550 | 42650 | 42500 | 952 |
| 346 | 20241213 | 145200 | 5678323850 | 42550 | 42500 | 42650 | 42500 | 471 |
| 347 | 20241213 | 145100 | 5658277350 | 42500 | 42500 | 42650 | 42500 | 586 |
| 348 | 20241213 | 145000 | 5633340150 | 42550 | 42650 | 42650 | 42500 | 1666 |
| 349 | 20241213 | 144900 | 5562402200 | 42600 | 42650 | 42650 | 42600 | 321 |
| 350 | 20241213 | 144800 | 5548723200 | 42650 | 42650 | 42650 | 42600 | 149 |
| 351 | 20241213 | 144700 | 5542373450 | 42600 | 42550 | 42650 | 42500 | 230 |
| 352 | 20241213 | 144600 | 5532583550 | 42550 | 42550 | 42600 | 42500 | 514 |
| 353 | 20241213 | 144500 | 5510696650 | 42600 | 42550 | 42650 | 42500 | 742 |
| 354 | 20241213 | 144400 | 5479094900 | 42550 | 42500 | 42600 | 42500 | 385 |
| 355 | 20241213 | 144300 | 5462706950 | 42500 | 42500 | 42650 | 42500 | 567 |
| 356 | 20241213 | 144200 | 5438570600 | 42550 | 42500 | 42650 | 42500 | 502 |
| 357 | 20241213 | 144100 | 5417196250 | 42500 | 42550 | 42650 | 42500 | 827 |
| 358 | 20241213 | 144000 | 5381983800 | 42550 | 42550 | 42650 | 42500 | 582 |
| 359 | 20241213 | 143900 | 5357194200 | 42550 | 42550 | 42650 | 42500 | 574 |
| 360 | 20241213 | 143800 | 5332753400 | 42550 | 42650 | 42650 | 42550 | 467 |
| 361 | 20241213 | 143700 | 5312864400 | 42550 | 42500 | 42650 | 42500 | 792 |
| 362 | 20241213 | 143600 | 5279143550 | 42550 | 42550 | 42650 | 42500 | 537 |
| 363 | 20241213 | 143500 | 5256284300 | 42500 | 42500 | 42650 | 42500 | 549 |
| 364 | 20241213 | 143400 | 5232910850 | 42500 | 42650 | 42650 | 42500 | 511 |
| 365 | 20241213 | 143300 | 5211159600 | 42600 | 42600 | 42650 | 42500 | 3010 |
| 366 | 20241213 | 143200 | 5082933100 | 42600 | 42650 | 42650 | 42600 | 230 |
| 367 | 20241213 | 143100 | 5073133050 | 42600 | 42600 | 42650 | 42600 | 276 |
| 368 | 20241213 | 143000 | 5061371650 | 42650 | 42650 | 42650 | 42600 | 218 |
| 369 | 20241213 | 142900 | 5052082250 | 42600 | 42600 | 42650 | 42600 | 289 |
| 370 | 20241213 | 142800 | 5039766500 | 42650 | 42650 | 42650 | 42600 | 193 |
| 371 | 20241213 | 142700 | 5031543000 | 42600 | 42600 | 42650 | 42600 | 228 |
| 372 | 20241213 | 142600 | 5021825650 | 42600 | 42650 | 42650 | 42600 | 233 |
| 373 | 20241213 | 142500 | 5011896550 | 42600 | 42600 | 42650 | 42450 | 2318 |
| 374 | 20241213 | 142400 | 4913342600 | 42550 | 42550 | 42600 | 42550 | 493 |
| 375 | 20241213 | 142300 | 4892348200 | 42500 | 42600 | 42600 | 42500 | 560 |
| 376 | 20241213 | 142200 | 4868504850 | 42550 | 42550 | 42650 | 42500 | 1425 |
| 377 | 20241213 | 142100 | 4807876650 | 42500 | 42550 | 42600 | 42500 | 418 |
| 378 | 20241213 | 142000 | 4790080050 | 42600 | 42600 | 42650 | 42550 | 912 |
| 379 | 20241213 | 141900 | 4751229450 | 42600 | 42650 | 42650 | 42550 | 518 |
| 380 | 20241213 | 141800 | 4729161150 | 42650 | 42550 | 42650 | 42500 | 466 |
| 381 | 20241213 | 141700 | 4709311750 | 42500 | 42600 | 42650 | 42500 | 854 |
| 382 | 20241213 | 141600 | 4672933950 | 42600 | 42600 | 42650 | 42600 | 185 |
| 383 | 20241213 | 141500 | 4665050700 | 42650 | 42600 | 42650 | 42500 | 456 |
| 384 | 20241213 | 141400 | 4645637600 | 42600 | 42600 | 42600 | 42500 | 693 |
| 385 | 20241213 | 141300 | 4616126350 | 42550 | 42550 | 42600 | 42500 | 585 |
| 386 | 20241213 | 141200 | 4591233800 | 42550 | 42600 | 42650 | 42500 | 1571 |
| 387 | 20241213 | 141100 | 4524324300 | 42650 | 42650 | 42650 | 42600 | 237 |
| 388 | 20241213 | 141000 | 4514222300 | 42600 | 42650 | 42650 | 42600 | 189 |
| 389 | 20241213 | 140900 | 4506169450 | 42650 | 42650 | 42650 | 42500 | 211 |
| 390 | 20241213 | 140800 | 4497184250 | 42550 | 42600 | 42600 | 42500 | 486 |
| 391 | 20241213 | 140700 | 4476501550 | 42550 | 42500 | 42600 | 42500 | 686 |
| 392 | 20241213 | 140600 | 4447315400 | 42500 | 42500 | 42550 | 42450 | 140 |
| 393 | 20241213 | 140500 | 4441366500 | 42450 | 42550 | 42550 | 42450 | 243 |
| 394 | 20241213 | 140400 | 4431034300 | 42550 | 42500 | 42550 | 42500 | 199 |
| 395 | 20241213 | 140300 | 4422574200 | 42500 | 42400 | 42550 | 42400 | 244 |
| 396 | 20241213 | 140200 | 4412216600 | 42400 | 42500 | 42500 | 42400 | 182 |
| 397 | 20241213 | 140100 | 4404491400 | 42450 | 42550 | 42550 | 42450 | 725 |
| 398 | 20241213 | 140000 | 4373678750 | 42500 | 42500 | 42550 | 42500 | 377 |
| 399 | 20241213 | 135900 | 4357652550 | 42500 | 42450 | 42500 | 42400 | 170 |
| 400 | 20241213 | 135800 | 4350443450 | 42400 | 42400 | 42500 | 42400 | 429 |
| 401 | 20241213 | 135700 | 4332233300 | 42450 | 42450 | 42450 | 42400 | 239 |
| 402 | 20241213 | 135600 | 4322096400 | 42550 | 42550 | 42550 | 42400 | 256 |
| 403 | 20241213 | 135500 | 4311232450 | 42550 | 42500 | 42550 | 42450 | 455 |
| 404 | 20241213 | 135400 | 4291912750 | 42500 | 42450 | 42500 | 42450 | 134 |
| 405 | 20241213 | 135300 | 4286222350 | 42450 | 42450 | 42550 | 42450 | 305 |
| 406 | 20241213 | 135200 | 4273260100 | 42450 | 42450 | 42550 | 42450 | 119 |
| 407 | 20241213 | 135100 | 4268205650 | 42450 | 42500 | 42550 | 42450 | 200 |
| 408 | 20241213 | 135000 | 4259706900 | 42500 | 42500 | 42550 | 42450 | 225 |
| 409 | 20241213 | 134900 | 4250143800 | 42450 | 42450 | 42500 | 42450 | 216 |
| 410 | 20241213 | 134800 | 4240972750 | 42450 | 42500 | 42550 | 42450 | 135 |
| 411 | 20241213 | 134700 | 4235237750 | 42500 | 42500 | 42500 | 42450 | 403 |
| 412 | 20241213 | 134600 | 4218118600 | 42450 | 42500 | 42500 | 42450 | 139 |
| 413 | 20241213 | 134500 | 4212214250 | 42500 | 42450 | 42550 | 42450 | 291 |
| 414 | 20241213 | 134400 | 4199855400 | 42400 | 42500 | 42500 | 42400 | 160 |
| 415 | 20241213 | 134300 | 4193065550 | 42500 | 42450 | 42500 | 42400 | 96 |
| 416 | 20241213 | 134200 | 4188987450 | 42450 | 42400 | 42500 | 42400 | 279 |
| 417 | 20241213 | 134100 | 4177143350 | 42400 | 42450 | 42500 | 42400 | 172 |
| 418 | 20241213 | 134000 | 4169841100 | 42450 | 42500 | 42500 | 42450 | 291 |
| 419 | 20241213 | 133900 | 4157485650 | 42500 | 42450 | 42550 | 42450 | 267 |
| 420 | 20241213 | 133800 | 4146144300 | 42450 | 42450 | 42500 | 42450 | 228 |
| 421 | 20241213 | 133700 | 4136463200 | 42450 | 42450 | 42550 | 42450 | 284 |
| 422 | 20241213 | 133600 | 4124392450 | 42450 | 42500 | 42550 | 42450 | 103 |
| 423 | 20241213 | 133500 | 4120016450 | 42500 | 42500 | 42650 | 42500 | 506 |
| 424 | 20241213 | 133400 | 4098472850 | 42450 | 42400 | 42600 | 42400 | 532 |
| 425 | 20241213 | 133300 | 4075867600 | 42400 | 42450 | 42450 | 42400 | 235 |
| 426 | 20241213 | 133200 | 4065893850 | 42450 | 42500 | 42500 | 42450 | 199 |
| 427 | 20241213 | 133100 | 4057438200 | 42450 | 42400 | 42450 | 42400 | 215 |
| 428 | 20241213 | 133000 | 4048317200 | 42400 | 42450 | 42500 | 42400 | 220 |
| 429 | 20241213 | 132900 | 4038983500 | 42500 | 42400 | 42500 | 42400 | 287 |
| 430 | 20241213 | 132800 | 4026793800 | 42400 | 42400 | 42450 | 42400 | 182 |
| 431 | 20241213 | 132700 | 4019076800 | 42400 | 42400 | 42550 | 42400 | 429 |
| 432 | 20241213 | 132600 | 4000877650 | 42400 | 42450 | 42550 | 42400 | 608 |
| 433 | 20241213 | 132500 | 3975081100 | 42500 | 42450 | 42550 | 42450 | 215 |
| 434 | 20241213 | 132400 | 3965949300 | 42450 | 42500 | 42550 | 42450 | 298 |
| 435 | 20241213 | 132300 | 3953294250 | 42500 | 42500 | 42500 | 42450 | 416 |
| 436 | 20241213 | 132200 | 3935622900 | 42500 | 42500 | 42500 | 42450 | 821 |
| 437 | 20241213 | 132100 | 3900732900 | 42500 | 42550 | 42550 | 42500 | 197 |
| 438 | 20241213 | 132000 | 3892356450 | 42550 | 42550 | 42550 | 42500 | 150 |
| 439 | 20241213 | 131900 | 3885980550 | 42500 | 42500 | 42550 | 42500 | 131 |
| 440 | 20241213 | 131800 | 3880412300 | 42550 | 42650 | 42700 | 42550 | 486 |
| 441 | 20241213 | 131700 | 3859709800 | 42750 | 42750 | 42800 | 42700 | 149 |
| 442 | 20241213 | 131600 | 3853340750 | 42800 | 42800 | 42800 | 42750 | 700 |
| 443 | 20241213 | 131500 | 3823394350 | 42800 | 42700 | 42800 | 42700 | 213 |
| 444 | 20241213 | 131400 | 3814286550 | 42700 | 42650 | 42750 | 42650 | 1624 |
| 445 | 20241213 | 131300 | 3744908400 | 42700 | 42650 | 42700 | 42600 | 316 |
| 446 | 20241213 | 131200 | 3731424200 | 42650 | 42550 | 42650 | 42550 | 896 |
| 447 | 20241213 | 131100 | 3693242100 | 42550 | 42600 | 42600 | 42500 | 405 |
| 448 | 20241213 | 131000 | 3676009700 | 42550 | 42550 | 42550 | 42500 | 1135 |
| 449 | 20241213 | 130900 | 3627754600 | 42550 | 42500 | 42550 | 42500 | 812 |
| 450 | 20241213 | 130800 | 3593231600 | 42550 | 42600 | 42600 | 42500 | 621 |
| 451 | 20241213 | 130700 | 3566798350 | 42550 | 42550 | 42600 | 42500 | 1322 |
| 452 | 20241213 | 130600 | 3510595250 | 42550 | 42500 | 42550 | 42500 | 172 |
| 453 | 20241213 | 130500 | 3503284750 | 42500 | 42600 | 42600 | 42500 | 166 |
| 454 | 20241213 | 130400 | 3496221400 | 42600 | 42550 | 42600 | 42550 | 141 |
| 455 | 20241213 | 130300 | 3490221550 | 42550 | 42600 | 42650 | 42550 | 156 |
| 456 | 20241213 | 130200 | 3483576850 | 42600 | 42600 | 42650 | 42600 | 42 |
| 457 | 20241213 | 130100 | 3481787450 | 42650 | 42700 | 42700 | 42600 | 56 |
| 458 | 20241213 | 130000 | 3479399150 | 42700 | 42700 | 42700 | 42650 | 32 |
| 459 | 20241213 | 125900 | 3478033450 | 42650 | 42700 | 42700 | 42650 | 63 |
| 460 | 20241213 | 125800 | 3475345000 | 42650 | 42700 | 42750 | 42600 | 259 |
| 461 | 20241213 | 125700 | 3464288000 | 42700 | 42700 | 42750 | 42700 | 149 |
| 462 | 20241213 | 125600 | 3457920250 | 42750 | 42700 | 42750 | 42700 | 42 |
| 463 | 20241213 | 125500 | 3456125100 | 42750 | 42750 | 42750 | 42700 | 76 |
| 464 | 20241213 | 125400 | 3452877400 | 42750 | 42650 | 42750 | 42650 | 424 |
| 465 | 20241213 | 125300 | 3434771800 | 42700 | 42650 | 42700 | 42650 | 46 |
| 466 | 20241213 | 125200 | 3432809100 | 42650 | 42650 | 42650 | 42600 | 96 |
| 467 | 20241213 | 125100 | 3428714900 | 42650 | 42600 | 42650 | 42600 | 134 |
| 468 | 20241213 | 125000 | 3423005750 | 42650 | 42600 | 42650 | 42600 | 51 |
| 469 | 20241213 | 124900 | 3420831600 | 42600 | 42650 | 42650 | 42600 | 43 |
| 470 | 20241213 | 124800 | 3418999250 | 42650 | 42600 | 42650 | 42550 | 39 |
| 471 | 20241213 | 124700 | 3417337000 | 42650 | 42650 | 42700 | 42550 | 718 |
| 472 | 20241213 | 124600 | 3386720050 | 42650 | 42700 | 42700 | 42650 | 58 |
| 473 | 20241213 | 124500 | 3384245650 | 42700 | 42650 | 42700 | 42650 | 115 |
| 474 | 20241213 | 124400 | 3379336250 | 42650 | 42700 | 42700 | 42650 | 65 |
| 475 | 20241213 | 124300 | 3376561100 | 42700 | 42650 | 42700 | 42650 | 109 |
| 476 | 20241213 | 124200 | 3371908250 | 42700 | 42650 | 42700 | 42650 | 233 |
| 477 | 20241213 | 124100 | 3361959550 | 42700 | 42700 | 42700 | 42650 | 58 |
| 478 | 20241213 | 124000 | 3359483850 | 42700 | 42700 | 42700 | 42650 | 146 |
| 479 | 20241213 | 123900 | 3353250500 | 42700 | 42550 | 42700 | 42500 | 1930 |
| 480 | 20241213 | 123800 | 3271075200 | 42550 | 42500 | 42550 | 42500 | 86 |
| 481 | 20241213 | 123700 | 3267417550 | 42550 | 42500 | 42550 | 42500 | 241 |
| 482 | 20241213 | 123600 | 3257165000 | 42500 | 42550 | 42550 | 42500 | 121 |
| 483 | 20241213 | 123500 | 3252020700 | 42550 | 42550 | 42550 | 42500 | 24 |
| 484 | 20241213 | 123400 | 3251000200 | 42550 | 42500 | 42550 | 42500 | 64 |
| 485 | 20241213 | 123300 | 3248278200 | 42550 | 42500 | 42550 | 42500 | 54 |
| 486 | 20241213 | 123200 | 3245982400 | 42550 | 42500 | 42550 | 42500 | 470 |
| 487 | 20241213 | 123100 | 3226005600 | 42550 | 42500 | 42550 | 42500 | 158 |
| 488 | 20241213 | 123000 | 3219289850 | 42550 | 42500 | 42550 | 42500 | 89 |
| 489 | 20241213 | 122900 | 3215504800 | 42550 | 42500 | 42550 | 42500 | 60 |
| 490 | 20241213 | 122800 | 3212952750 | 42500 | 42550 | 42550 | 42500 | 78 |
| 491 | 20241213 | 122700 | 3209635000 | 42500 | 42550 | 42550 | 42500 | 61 |
| 492 | 20241213 | 122600 | 3207041750 | 42500 | 42550 | 42550 | 42500 | 28 |
| 493 | 20241213 | 122500 | 3205851100 | 42550 | 42550 | 42550 | 42500 | 98 |
| 494 | 20241213 | 122400 | 3201682600 | 42500 | 42500 | 42550 | 42500 | 41 |
| 495 | 20241213 | 122300 | 3199939600 | 42500 | 42500 | 42550 | 42500 | 372 |
| 496 | 20241213 | 122200 | 3184127750 | 42550 | 42550 | 42550 | 42500 | 71 |
| 497 | 20241213 | 122100 | 3181109550 | 42500 | 42500 | 42550 | 42500 | 78 |
| 498 | 20241213 | 122000 | 3177792650 | 42500 | 42550 | 42550 | 42500 | 46 |
| 499 | 20241213 | 121900 | 3175836550 | 42550 | 42500 | 42550 | 42500 | 62 |
| 500 | 20241213 | 121800 | 3173199200 | 42550 | 42500 | 42550 | 42500 | 102 |
| 501 | 20241213 | 121700 | 3168862650 | 42500 | 42550 | 42550 | 42500 | 872 |
| 502 | 20241213 | 121600 | 3131800600 | 42550 | 42500 | 42550 | 42500 | 77 |
| 503 | 20241213 | 121500 | 3128527450 | 42500 | 42550 | 42600 | 42500 | 24 |
| 504 | 20241213 | 121400 | 3127506700 | 42550 | 42600 | 42600 | 42500 | 186 |
| 505 | 20241213 | 121300 | 3119591450 | 42550 | 42600 | 42600 | 42550 | 63 |
| 506 | 20241213 | 121200 | 3116909700 | 42600 | 42550 | 42600 | 42550 | 141 |
| 507 | 20241213 | 121100 | 3110908450 | 42550 | 42600 | 42600 | 42550 | 69 |
| 508 | 20241213 | 121000 | 3107971500 | 42600 | 42550 | 42600 | 42550 | 44 |
| 509 | 20241213 | 120900 | 3106097500 | 42550 | 42600 | 42600 | 42550 | 65 |
| 510 | 20241213 | 120800 | 3103330500 | 42550 | 42600 | 42600 | 42550 | 58 |
| 511 | 20241213 | 120700 | 3100860000 | 42600 | 42550 | 42600 | 42550 | 28 |
| 512 | 20241213 | 120600 | 3099667850 | 42550 | 42600 | 42600 | 42550 | 71 |
| 513 | 20241213 | 120500 | 3096644300 | 42550 | 42500 | 42550 | 42500 | 296 |
| 514 | 20241213 | 120400 | 3084050300 | 42550 | 42500 | 42550 | 42500 | 66 |
| 515 | 20241213 | 120300 | 3081243200 | 42500 | 42500 | 42550 | 42500 | 60 |
| 516 | 20241213 | 120200 | 3078691050 | 42550 | 42550 | 42550 | 42500 | 54 |
| 517 | 20241213 | 120100 | 3076394350 | 42550 | 42500 | 42550 | 42500 | 40 |
| 518 | 20241213 | 120000 | 3074692550 | 42500 | 42500 | 42550 | 42450 | 88 |
| 519 | 20241213 | 115900 | 3070952450 | 42500 | 42450 | 42500 | 42450 | 53 |
| 520 | 20241213 | 115800 | 3068700500 | 42450 | 42500 | 42550 | 42450 | 1650 |
| 521 | 20241213 | 115700 | 2998578500 | 42550 | 42550 | 42600 | 42500 | 212 |
| 522 | 20241213 | 115600 | 2989560750 | 42500 | 42550 | 42550 | 42500 | 63 |
| 523 | 20241213 | 115500 | 2986881100 | 42550 | 42550 | 42550 | 42500 | 150 |
| 524 | 20241213 | 115400 | 2980499300 | 42550 | 42550 | 42550 | 42500 | 138 |
| 525 | 20241213 | 115300 | 2974628350 | 42550 | 42500 | 42550 | 42500 | 104 |
| 526 | 20241213 | 115200 | 2970206850 | 42500 | 42550 | 42550 | 42500 | 68 |
| 527 | 20241213 | 115100 | 2967315150 | 42500 | 42500 | 42550 | 42500 | 47 |
| 528 | 20241213 | 115000 | 2965316800 | 42500 | 42550 | 42550 | 42500 | 125 |
| 529 | 20241213 | 114900 | 2959999250 | 42550 | 42550 | 42550 | 42500 | 138 |
| 530 | 20241213 | 114800 | 2954127600 | 42550 | 42500 | 42550 | 42500 | 173 |
| 531 | 20241213 | 114700 | 2946768200 | 42550 | 42550 | 42550 | 42500 | 19 |
| 532 | 20241213 | 114600 | 2945959850 | 42550 | 42500 | 42550 | 42500 | 104 |
| 533 | 20241213 | 114500 | 2941536300 | 42550 | 42500 | 42550 | 42500 | 136 |
| 534 | 20241213 | 114400 | 2935754950 | 42500 | 42500 | 42550 | 42500 | 89 |
| 535 | 20241213 | 114300 | 2931971400 | 42500 | 42500 | 42550 | 42500 | 115 |
| 536 | 20241213 | 114200 | 2927080200 | 42550 | 42500 | 42550 | 42500 | 31 |
| 537 | 20241213 | 114100 | 2925761800 | 42550 | 42500 | 42550 | 42500 | 53 |
| 538 | 20241213 | 114000 | 2923508450 | 42550 | 42550 | 42550 | 42500 | 213 |
| 539 | 20241213 | 113900 | 2914447200 | 42500 | 42550 | 42550 | 42500 | 56 |
| 540 | 20241213 | 113800 | 2912066050 | 42550 | 42550 | 42550 | 42500 | 89 |
| 541 | 20241213 | 113700 | 2908279650 | 42550 | 42450 | 42550 | 42450 | 229 |
| 542 | 20241213 | 113600 | 2898546250 | 42500 | 42450 | 42500 | 42400 | 355 |
| 543 | 20241213 | 113500 | 2883475250 | 42400 | 42400 | 42450 | 42400 | 29 |
| 544 | 20241213 | 113400 | 2882245150 | 42400 | 42450 | 42450 | 42400 | 264 |
| 545 | 20241213 | 113300 | 2871041950 | 42450 | 42400 | 42450 | 42350 | 200 |
| 546 | 20241213 | 113200 | 2862567000 | 42350 | 42400 | 42400 | 42350 | 37 |
| 547 | 20241213 | 113100 | 2860998950 | 42400 | 42400 | 42400 | 42350 | 221 |
| 548 | 20241213 | 113000 | 2851629400 | 42350 | 42350 | 42400 | 42350 | 80 |
| 549 | 20241213 | 112900 | 2848240950 | 42400 | 42400 | 42450 | 42350 | 212 |
| 550 | 20241213 | 112800 | 2839252150 | 42350 | 42400 | 42400 | 42350 | 78 |
| 551 | 20241213 | 112700 | 2835948200 | 42400 | 42350 | 42400 | 42350 | 44 |
| 552 | 20241213 | 112600 | 2834084000 | 42450 | 42400 | 42450 | 42350 | 218 |
| 553 | 20241213 | 112500 | 2824840050 | 42350 | 42450 | 42450 | 42350 | 68 |
| 554 | 20241213 | 112400 | 2821957750 | 42400 | 42450 | 42450 | 42400 | 166 |
| 555 | 20241213 | 112300 | 2814911550 | 42400 | 42400 | 42450 | 42350 | 61 |
| 556 | 20241213 | 112200 | 2812325050 | 42400 | 42400 | 42450 | 42350 | 57 |
| 557 | 20241213 | 112100 | 2809907500 | 42350 | 42350 | 42400 | 42350 | 51 |
| 558 | 20241213 | 112000 | 2807747250 | 42400 | 42350 | 42450 | 42350 | 231 |
| 559 | 20241213 | 111900 | 2797954200 | 42350 | 42350 | 42400 | 42350 | 35 |
| 560 | 20241213 | 111800 | 2796471100 | 42350 | 42450 | 42500 | 42350 | 850 |
| 561 | 20241213 | 111700 | 2760393500 | 42500 | 42450 | 42500 | 42450 | 239 |
| 562 | 20241213 | 111600 | 2750236400 | 42500 | 42450 | 42500 | 42400 | 334 |
| 563 | 20241213 | 111500 | 2736058800 | 42400 | 42400 | 42450 | 42400 | 309 |
| 564 | 20241213 | 111400 | 2722942300 | 42450 | 42400 | 42450 | 42400 | 112 |
| 565 | 20241213 | 111300 | 2718191850 | 42450 | 42450 | 42450 | 42400 | 49 |
| 566 | 20241213 | 111200 | 2716112300 | 42450 | 42450 | 42450 | 42400 | 330 |
| 567 | 20241213 | 111100 | 2702104100 | 42450 | 42450 | 42500 | 42450 | 57 |
| 568 | 20241213 | 111000 | 2699684100 | 42500 | 42500 | 42500 | 42450 | 84 |
| 569 | 20241213 | 110900 | 2696115200 | 42500 | 42500 | 42500 | 42400 | 380 |
| 570 | 20241213 | 110800 | 2679970000 | 42450 | 42450 | 42450 | 42400 | 69 |
| 571 | 20241213 | 110700 | 2677042050 | 42450 | 42400 | 42450 | 42350 | 251 |
| 572 | 20241213 | 110600 | 2666389450 | 42350 | 42250 | 42400 | 42250 | 166 |
| 573 | 20241213 | 110500 | 2659360650 | 42300 | 42250 | 42350 | 42200 | 288 |
| 574 | 20241213 | 110400 | 2647190550 | 42200 | 42200 | 42250 | 42200 | 29 |
| 575 | 20241213 | 110300 | 2645966150 | 42250 | 42300 | 42350 | 42250 | 305 |
| 576 | 20241213 | 110200 | 2633069250 | 42250 | 42300 | 42300 | 42250 | 24 |
| 577 | 20241213 | 110100 | 2632054300 | 42300 | 42300 | 42450 | 42250 | 140 |
| 578 | 20241213 | 110000 | 2626125850 | 42350 | 42300 | 42350 | 42250 | 93 |
| 579 | 20241213 | 105900 | 2622191000 | 42250 | 42400 | 42450 | 42250 | 80 |
| 580 | 20241213 | 105800 | 2618805250 | 42400 | 42300 | 42450 | 42300 | 201 |
| 581 | 20241213 | 105700 | 2610284650 | 42300 | 42300 | 42350 | 42300 | 60 |
| 582 | 20241213 | 105600 | 2607744850 | 42350 | 42300 | 42350 | 42300 | 113 |
| 583 | 20241213 | 105500 | 2602960050 | 42350 | 42300 | 42400 | 42250 | 205 |
| 584 | 20241213 | 105400 | 2594282150 | 42250 | 42400 | 42400 | 42250 | 3020 |
| 585 | 20241213 | 105300 | 2466411850 | 42350 | 42350 | 42400 | 42350 | 28 |
| 586 | 20241213 | 105200 | 2465225450 | 42350 | 42350 | 42350 | 42300 | 367 |
| 587 | 20241213 | 105100 | 2449686000 | 42300 | 42300 | 42350 | 42300 | 32 |
| 588 | 20241213 | 105000 | 2448332250 | 42350 | 42250 | 42350 | 42250 | 134 |
| 589 | 20241213 | 104900 | 2442662800 | 42300 | 42300 | 42350 | 42250 | 224 |
| 590 | 20241213 | 104800 | 2433178500 | 42300 | 42300 | 42350 | 42300 | 24 |
| 591 | 20241213 | 104700 | 2432163000 | 42350 | 42350 | 42350 | 42300 | 166 |
| 592 | 20241213 | 104600 | 2425133800 | 42350 | 42250 | 42350 | 42250 | 94 |
| 593 | 20241213 | 104500 | 2421158550 | 42300 | 42300 | 42300 | 42250 | 46 |
| 594 | 20241213 | 104400 | 2419213950 | 42250 | 42250 | 42300 | 42250 | 391 |
| 595 | 20241213 | 104300 | 2402684150 | 42250 | 42300 | 42300 | 42250 | 29 |
| 596 | 20241213 | 104200 | 2401458750 | 42250 | 42250 | 42300 | 42250 | 33 |
| 597 | 20241213 | 104100 | 2400064250 | 42300 | 42300 | 42350 | 42250 | 505 |
| 598 | 20241213 | 104000 | 2378701800 | 42300 | 42200 | 42300 | 42200 | 174 |
| 599 | 20241213 | 103900 | 2371352300 | 42200 | 42250 | 42250 | 42200 | 259 |
| 600 | 20241213 | 103800 | 2360422250 | 42200 | 42250 | 42300 | 42200 | 589 |
| 601 | 20241213 | 103700 | 2335537650 | 42250 | 42250 | 42300 | 42250 | 41 |
| 602 | 20241213 | 103600 | 2333804400 | 42250 | 42250 | 42300 | 42250 | 59 |
| 603 | 20241213 | 103500 | 2331311200 | 42250 | 42250 | 42300 | 42250 | 50 |
| 604 | 20241213 | 103400 | 2329197500 | 42250 | 42250 | 42300 | 42250 | 45 |
| 605 | 20241213 | 103300 | 2327295500 | 42250 | 42250 | 42300 | 42250 | 573 |
| 606 | 20241213 | 103200 | 2303060650 | 42250 | 42250 | 42300 | 42250 | 23 |
| 607 | 20241213 | 103100 | 2302088750 | 42250 | 42150 | 42250 | 42150 | 40 |
| 608 | 20241213 | 103000 | 2300401150 | 42200 | 42150 | 42200 | 42150 | 195 |
| 609 | 20241213 | 102900 | 2292173450 | 42200 | 42150 | 42200 | 42150 | 98 |
| 610 | 20241213 | 102800 | 2288038950 | 42150 | 42250 | 42250 | 42150 | 682 |
| 611 | 20241213 | 102700 | 2259260500 | 42200 | 42200 | 42250 | 42200 | 61 |
| 612 | 20241213 | 102600 | 2256686150 | 42200 | 42200 | 42300 | 42200 | 202 |
| 613 | 20241213 | 102500 | 2248152400 | 42200 | 42200 | 42250 | 42150 | 491 |
| 614 | 20241213 | 102400 | 2227430600 | 42150 | 42150 | 42200 | 42150 | 561 |
| 615 | 20241213 | 102300 | 2203757500 | 42150 | 42150 | 42150 | 42100 | 36 |
| 616 | 20241213 | 102200 | 2202240550 | 42150 | 42150 | 42150 | 42100 | 196 |
| 617 | 20241213 | 102100 | 2193979550 | 42200 | 42200 | 42250 | 42150 | 268 |
| 618 | 20241213 | 102000 | 2182670100 | 42200 | 42250 | 42250 | 42150 | 86 |
| 619 | 20241213 | 101900 | 2179042150 | 42200 | 42200 | 42200 | 42150 | 565 |
| 620 | 20241213 | 101800 | 2155200150 | 42150 | 42150 | 42200 | 42100 | 502 |
| 621 | 20241213 | 101700 | 2134041400 | 42100 | 42050 | 42150 | 42050 | 54 |
| 622 | 20241213 | 101600 | 2131768050 | 42050 | 42000 | 42050 | 42000 | 169 |
| 623 | 20241213 | 101500 | 2124665050 | 42050 | 41950 | 42050 | 41900 | 781 |
| 624 | 20241213 | 101400 | 2091901300 | 41900 | 41900 | 41950 | 41800 | 116 |
| 625 | 20241213 | 101300 | 2087046500 | 41900 | 41950 | 41950 | 41900 | 104 |
| 626 | 20241213 | 101200 | 2082684100 | 41950 | 41950 | 42050 | 41950 | 138 |
| 627 | 20241213 | 101100 | 2076890200 | 41950 | 41950 | 42000 | 41900 | 829 |
| 628 | 20241213 | 101000 | 2042125050 | 42000 | 41950 | 42000 | 41950 | 130 |
| 629 | 20241213 | 100900 | 2036666650 | 41950 | 42050 | 42100 | 41950 | 320 |
| 630 | 20241213 | 100800 | 2023226750 | 42050 | 42050 | 42100 | 42050 | 112 |
| 631 | 20241213 | 100700 | 2018513250 | 42100 | 42100 | 42150 | 42000 | 247 |
| 632 | 20241213 | 100600 | 2008117100 | 42100 | 42100 | 42150 | 42100 | 124 |
| 633 | 20241213 | 100500 | 2002892700 | 42100 | 42100 | 42150 | 42100 | 122 |
| 634 | 20241213 | 100400 | 1997752900 | 42100 | 42100 | 42150 | 42100 | 160 |
| 635 | 20241213 | 100300 | 1991012950 | 42100 | 42050 | 42150 | 42050 | 129 |
| 636 | 20241213 | 100200 | 1985577850 | 42050 | 42100 | 42150 | 42050 | 386 |
| 637 | 20241213 | 100100 | 1969323750 | 42100 | 42050 | 42150 | 42050 | 300 |
| 638 | 20241213 | 100000 | 1956692700 | 42050 | 41900 | 42050 | 41900 | 492 |
| 639 | 20241213 | 095900 | 1936045500 | 41900 | 41800 | 41950 | 41800 | 170 |
| 640 | 20241213 | 095800 | 1928927350 | 41800 | 41800 | 41950 | 41750 | 1832 |
| 641 | 20241213 | 095700 | 1852212450 | 41800 | 41750 | 41800 | 41750 | 284 |
| 642 | 20241213 | 095600 | 1840347900 | 41750 | 41800 | 41850 | 41750 | 906 |
| 643 | 20241213 | 095500 | 1802498900 | 41800 | 41800 | 41900 | 41750 | 1357 |
| 644 | 20241213 | 095400 | 1745774400 | 41800 | 41950 | 41950 | 41800 | 598 |
| 645 | 20241213 | 095300 | 1720752450 | 42000 | 41950 | 42000 | 41900 | 155 |
| 646 | 20241213 | 095200 | 1714252900 | 41950 | 41900 | 41950 | 41900 | 187 |
| 647 | 20241213 | 095100 | 1706411700 | 41900 | 42050 | 42100 | 41900 | 807 |
| 648 | 20241213 | 095000 | 1672512900 | 42050 | 42050 | 42100 | 42000 | 164 |
| 649 | 20241213 | 094900 | 1665616550 | 42050 | 42100 | 42100 | 42000 | 128 |
| 650 | 20241213 | 094800 | 1660239150 | 42050 | 42000 | 42100 | 42000 | 439 |
| 651 | 20241213 | 094700 | 1641782850 | 42000 | 42050 | 42100 | 42000 | 917 |
| 652 | 20241213 | 094600 | 1603228850 | 42050 | 42100 | 42100 | 42050 | 128 |
| 653 | 20241213 | 094500 | 1597840700 | 42100 | 42100 | 42150 | 42100 | 224 |
| 654 | 20241213 | 094400 | 1588406250 | 42100 | 42050 | 42150 | 42050 | 262 |
| 655 | 20241213 | 094300 | 1577380300 | 42100 | 42100 | 42100 | 42050 | 200 |
| 656 | 20241213 | 094200 | 1568962500 | 42100 | 42100 | 42150 | 42100 | 206 |
| 657 | 20241213 | 094100 | 1560286250 | 42100 | 42100 | 42150 | 42050 | 1024 |
| 658 | 20241213 | 094000 | 1517179900 | 42050 | 42100 | 42150 | 42050 | 318 |
| 659 | 20241213 | 093900 | 1503802250 | 42100 | 42100 | 42150 | 42050 | 152 |
| 660 | 20241213 | 093800 | 1497402500 | 42100 | 42050 | 42150 | 42050 | 119 |
| 661 | 20241213 | 093700 | 1492395050 | 42050 | 42100 | 42150 | 42050 | 236 |
| 662 | 20241213 | 093600 | 1482458200 | 42100 | 42100 | 42150 | 42050 | 201 |
| 663 | 20241213 | 093500 | 1473998400 | 42100 | 42050 | 42150 | 42050 | 197 |
| 664 | 20241213 | 093400 | 1465703350 | 42100 | 42100 | 42150 | 42050 | 185 |
| 665 | 20241213 | 093300 | 1457914500 | 42100 | 42100 | 42100 | 42000 | 145 |
| 666 | 20241213 | 093200 | 1451814950 | 42000 | 42000 | 42100 | 42000 | 182 |
| 667 | 20241213 | 093100 | 1444166850 | 42000 | 42000 | 42050 | 41950 | 335 |
| 668 | 20241213 | 093000 | 1430096950 | 42000 | 42150 | 42150 | 42000 | 474 |
| 669 | 20241213 | 092900 | 1410152100 | 42150 | 42150 | 42350 | 42100 | 651 |
| 670 | 20241213 | 092800 | 1382706050 | 42150 | 42450 | 42450 | 42150 | 1643 |
| 671 | 20241213 | 092700 | 1313354600 | 42200 | 42200 | 42400 | 42200 | 326 |
| 672 | 20241213 | 092600 | 1299566400 | 42400 | 42200 | 42450 | 42150 | 592 |
| 673 | 20241213 | 092500 | 1274531350 | 42450 | 42250 | 42450 | 42100 | 1103 |
| 674 | 20241213 | 092400 | 1227936250 | 42400 | 42150 | 42400 | 42150 | 645 |
| 675 | 20241213 | 092300 | 1200632350 | 42300 | 42150 | 42300 | 42050 | 963 |
| 676 | 20241213 | 092200 | 1160017900 | 42150 | 42200 | 42200 | 42050 | 883 |
| 677 | 20241213 | 092100 | 1122807450 | 42200 | 42100 | 42200 | 42100 | 962 |
| 678 | 20241213 | 092000 | 1082251750 | 42000 | 41900 | 42100 | 41800 | 1274 |
| 679 | 20241213 | 091900 | 1028759350 | 41800 | 41800 | 41900 | 41800 | 439 |
| 680 | 20241213 | 091800 | 1010393000 | 41800 | 41850 | 41900 | 41800 | 404 |
| 681 | 20241213 | 091700 | 993485850 | 41850 | 41950 | 41950 | 41850 | 376 |
| 682 | 20241213 | 091600 | 977740300 | 41950 | 42000 | 42050 | 41900 | 456 |
| 683 | 20241213 | 091500 | 958597450 | 42000 | 42000 | 42050 | 42000 | 561 |
| 684 | 20241213 | 091400 | 935024750 | 42050 | 42050 | 42100 | 42000 | 202 |
| 685 | 20241213 | 091300 | 926535500 | 42000 | 42000 | 42050 | 41950 | 379 |
| 686 | 20241213 | 091200 | 910616150 | 42000 | 41950 | 42050 | 41900 | 656 |
| 687 | 20241213 | 091100 | 883091050 | 41950 | 41900 | 42000 | 41850 | 519 |
| 688 | 20241213 | 091000 | 861316400 | 41850 | 41850 | 41950 | 41750 | 2371 |
| 689 | 20241213 | 090900 | 762127500 | 41850 | 41850 | 41850 | 41800 | 1995 |
| 690 | 20241213 | 090800 | 678718000 | 41850 | 41850 | 41900 | 41850 | 473 |
| 691 | 20241213 | 090700 | 658911850 | 41800 | 42150 | 42150 | 41750 | 7573 |
| 692 | 20241213 | 090600 | 341338200 | 42100 | 42150 | 42200 | 42100 | 1070 |
| 693 | 20241213 | 090500 | 296256200 | 42150 | 42200 | 42250 | 42150 | 543 |
| 694 | 20241213 | 090400 | 273358900 | 42200 | 42550 | 42550 | 42200 | 1048 |
| 695 | 20241213 | 090300 | 228962800 | 42550 | 42400 | 42550 | 42350 | 513 |
| 696 | 20241213 | 090200 | 207220700 | 42350 | 42350 | 42500 | 42350 | 307 |
| 697 | 20241213 | 090100 | 194209000 | 42350 | 42350 | 42600 | 42250 | 1121 |
| 698 | 20241213 | 090000 | 146679600 | 42250 | 42200 | 42350 | 42150 | 3471 |