37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 203400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 3 | 20241217 | 203300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20241217 | 203200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20241217 | 203100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20241217 | 203000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20241217 | 202900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20241217 | 202800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20241217 | 202700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20241217 | 202600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20241217 | 202500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20241217 | 202400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20241217 | 202300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20241217 | 202200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20241217 | 202100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20241217 | 202000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20241217 | 201900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20241217 | 201800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20241217 | 201700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20241217 | 201600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20241217 | 201500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20241217 | 201400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20241217 | 201300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20241217 | 201200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20241217 | 201100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20241217 | 201000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20241217 | 200900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20241217 | 200800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20241217 | 200700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20241217 | 200600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20241217 | 200500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20241217 | 200400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 33 | 20241217 | 200300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20241217 | 200200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20241217 | 200100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20241217 | 200000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20241217 | 195900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20241217 | 195800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20241217 | 195700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20241217 | 195600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20241217 | 195500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20241217 | 195400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20241217 | 195300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20241217 | 195200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20241217 | 195100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20241217 | 195000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20241217 | 194900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20241217 | 194800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20241217 | 194700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20241217 | 194600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20241217 | 194500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20241217 | 194400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20241217 | 194300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20241217 | 194200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20241217 | 194100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20241217 | 194000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20241217 | 193900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20241217 | 193800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20241217 | 193700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20241217 | 193600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20241217 | 193500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20241217 | 193400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 63 | 20241217 | 193300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20241217 | 193200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20241217 | 193100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20241217 | 193000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20241217 | 192900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20241217 | 192800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20241217 | 192700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20241217 | 192600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20241217 | 192500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20241217 | 192400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20241217 | 192300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20241217 | 192200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20241217 | 192100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20241217 | 192000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20241217 | 191900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20241217 | 191800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20241217 | 191700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20241217 | 191600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20241217 | 191500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20241217 | 191400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20241217 | 191300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20241217 | 191200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20241217 | 191100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20241217 | 191000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20241217 | 190900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20241217 | 190800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20241217 | 190700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20241217 | 190600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20241217 | 190500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20241217 | 190400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 93 | 20241217 | 190300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20241217 | 190200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20241217 | 190100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20241217 | 190000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20241217 | 185900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20241217 | 185800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20241217 | 185700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20241217 | 185600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20241217 | 185500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20241217 | 185400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20241217 | 185300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20241217 | 185200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20241217 | 185100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20241217 | 185000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20241217 | 184900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20241217 | 184800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20241217 | 184700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20241217 | 184600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20241217 | 184500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20241217 | 184400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20241217 | 184300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20241217 | 184200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20241217 | 184100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20241217 | 184000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20241217 | 183900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20241217 | 183800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20241217 | 183700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20241217 | 183600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20241217 | 183500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20241217 | 183400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 123 | 20241217 | 183300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20241217 | 183200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20241217 | 183100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20241217 | 183000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20241217 | 182900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20241217 | 182800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20241217 | 182700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20241217 | 182600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20241217 | 182500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20241217 | 182400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20241217 | 182300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20241217 | 182200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20241217 | 182100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20241217 | 182000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20241217 | 181900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20241217 | 181800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20241217 | 181700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20241217 | 181600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20241217 | 181500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20241217 | 181400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20241217 | 181300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20241217 | 181200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20241217 | 181100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20241217 | 181000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20241217 | 180900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20241217 | 180800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20241217 | 180700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20241217 | 180600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20241217 | 180500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20241217 | 180400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 153 | 20241217 | 180300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20241217 | 180200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20241217 | 180100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20241217 | 180000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20241217 | 175900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20241217 | 175800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20241217 | 175700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20241217 | 175600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20241217 | 175500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20241217 | 175400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20241217 | 175300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20241217 | 175200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20241217 | 175100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20241217 | 175000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20241217 | 174900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20241217 | 174800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20241217 | 174700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20241217 | 174600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20241217 | 174500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20241217 | 174400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20241217 | 174300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20241217 | 174200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20241217 | 174100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20241217 | 174000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20241217 | 173900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20241217 | 173800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20241217 | 173700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20241217 | 173600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20241217 | 173500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20241217 | 173400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 183 | 20241217 | 173300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20241217 | 173200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20241217 | 173100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20241217 | 173000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20241217 | 172900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20241217 | 172800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20241217 | 172700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20241217 | 172600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20241217 | 172500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20241217 | 172400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20241217 | 172300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20241217 | 172200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20241217 | 172100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20241217 | 172000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20241217 | 171900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20241217 | 171800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20241217 | 171700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20241217 | 171600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20241217 | 171500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20241217 | 171400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20241217 | 171300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20241217 | 171200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20241217 | 171100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20241217 | 171000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20241217 | 170900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20241217 | 170800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20241217 | 170700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20241217 | 170600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20241217 | 170500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20241217 | 170400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 213 | 20241217 | 170300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20241217 | 170200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20241217 | 170100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20241217 | 170000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20241217 | 165900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20241217 | 165800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20241217 | 165700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20241217 | 165600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20241217 | 165500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20241217 | 165400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20241217 | 165300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20241217 | 165200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20241217 | 165100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20241217 | 165000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20241217 | 164900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20241217 | 164800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20241217 | 164700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20241217 | 164600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20241217 | 164500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20241217 | 164400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20241217 | 164300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20241217 | 164200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20241217 | 164100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20241217 | 164000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20241217 | 163900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20241217 | 163800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20241217 | 163700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20241217 | 163600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20241217 | 163500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20241217 | 163400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 243 | 20241217 | 163300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20241217 | 163200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20241217 | 163100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20241217 | 163000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20241217 | 162900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20241217 | 162800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20241217 | 162700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20241217 | 162600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20241217 | 162500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20241217 | 162400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20241217 | 162300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 254 | 20241217 | 162200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 255 | 20241217 | 162100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 256 | 20241217 | 162000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 257 | 20241217 | 161900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 258 | 20241217 | 161800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 259 | 20241217 | 161700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 260 | 20241217 | 161600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 261 | 20241217 | 161500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 262 | 20241217 | 161400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 263 | 20241217 | 161300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 264 | 20241217 | 161200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 265 | 20241217 | 161100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 266 | 20241217 | 161000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 267 | 20241217 | 160900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 268 | 20241217 | 160800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 269 | 20241217 | 160700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 270 | 20241217 | 160600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 271 | 20241217 | 160500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 272 | 20241217 | 160400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 273 | 20241217 | 160300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 274 | 20241217 | 160200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 275 | 20241217 | 160100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 276 | 20241217 | 160000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 277 | 20241217 | 155900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 278 | 20241217 | 155800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 279 | 20241217 | 155700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 280 | 20241217 | 155600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 281 | 20241217 | 155500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 282 | 20241217 | 155400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 283 | 20241217 | 155300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 284 | 20241217 | 155200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 285 | 20241217 | 155100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 286 | 20241217 | 155000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 287 | 20241217 | 154900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 288 | 20241217 | 154800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 289 | 20241217 | 154700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 290 | 20241217 | 154600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 291 | 20241217 | 154500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 292 | 20241217 | 154400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 293 | 20241217 | 154300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 294 | 20241217 | 154200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 295 | 20241217 | 154100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 296 | 20241217 | 154000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 297 | 20241217 | 153900 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 298 | 20241217 | 153800 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 299 | 20241217 | 153700 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 300 | 20241217 | 153600 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 301 | 20241217 | 153500 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 302 | 20241217 | 153400 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 303 | 20241217 | 153300 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 304 | 20241217 | 153200 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 305 | 20241217 | 153100 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 306 | 20241217 | 153000 | 5316783700 | 37150 | 37150 | 37150 | 37150 | 3768 |
| 307 | 20241217 | 152900 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 308 | 20241217 | 152800 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 309 | 20241217 | 152700 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 310 | 20241217 | 152600 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 311 | 20241217 | 152500 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 312 | 20241217 | 152400 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 313 | 20241217 | 152300 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 314 | 20241217 | 152200 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 315 | 20241217 | 152100 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 316 | 20241217 | 152000 | 5176802500 | 37300 | 37300 | 37300 | 37300 | 0 |
| 317 | 20241217 | 151900 | 5176802500 | 37300 | 37250 | 37300 | 37200 | 293 |
| 318 | 20241217 | 151800 | 5165886600 | 37200 | 37300 | 37300 | 37200 | 245 |
| 319 | 20241217 | 151700 | 5156765100 | 37250 | 37250 | 37250 | 37200 | 666 |
| 320 | 20241217 | 151600 | 5131961750 | 37200 | 37250 | 37300 | 37200 | 1635 |
| 321 | 20241217 | 151500 | 5071109050 | 37250 | 37300 | 37300 | 37250 | 413 |
| 322 | 20241217 | 151400 | 5055722800 | 37300 | 37300 | 37300 | 37250 | 760 |
| 323 | 20241217 | 151300 | 5027404950 | 37300 | 37300 | 37300 | 37250 | 662 |
| 324 | 20241217 | 151200 | 5002727550 | 37300 | 37350 | 37350 | 37250 | 301 |
| 325 | 20241217 | 151100 | 4991500250 | 37350 | 37300 | 37350 | 37300 | 264 |
| 326 | 20241217 | 151000 | 4981646100 | 37300 | 37350 | 37350 | 37300 | 992 |
| 327 | 20241217 | 150900 | 4944642550 | 37350 | 37350 | 37350 | 37300 | 590 |
| 328 | 20241217 | 150800 | 4922618950 | 37350 | 37350 | 37350 | 37250 | 617 |
| 329 | 20241217 | 150700 | 4899603100 | 37350 | 37300 | 37350 | 37250 | 551 |
| 330 | 20241217 | 150600 | 4879052500 | 37300 | 37300 | 37300 | 37200 | 708 |
| 331 | 20241217 | 150500 | 4852671250 | 37300 | 37250 | 37300 | 37200 | 449 |
| 332 | 20241217 | 150400 | 4835944250 | 37250 | 37250 | 37300 | 37200 | 1175 |
| 333 | 20241217 | 150300 | 4792207850 | 37200 | 37250 | 37250 | 37200 | 406 |
| 334 | 20241217 | 150200 | 4777097700 | 37250 | 37300 | 37300 | 37200 | 524 |
| 335 | 20241217 | 150100 | 4757590700 | 37250 | 37250 | 37300 | 37200 | 690 |
| 336 | 20241217 | 150000 | 4731901750 | 37250 | 37200 | 37250 | 37200 | 843 |
| 337 | 20241217 | 145900 | 4700535650 | 37200 | 37200 | 37250 | 37200 | 578 |
| 338 | 20241217 | 145800 | 4679029800 | 37200 | 37200 | 37250 | 37150 | 1073 |
| 339 | 20241217 | 145700 | 4639116900 | 37200 | 37200 | 37200 | 37150 | 203 |
| 340 | 20241217 | 145600 | 4631570500 | 37200 | 37200 | 37250 | 37150 | 858 |
| 341 | 20241217 | 145500 | 4599657100 | 37250 | 37250 | 37250 | 37200 | 394 |
| 342 | 20241217 | 145400 | 4584995450 | 37250 | 37250 | 37250 | 37200 | 464 |
| 343 | 20241217 | 145300 | 4567717550 | 37300 | 37250 | 37300 | 37200 | 444 |
| 344 | 20241217 | 145200 | 4551179400 | 37250 | 37250 | 37300 | 37200 | 397 |
| 345 | 20241217 | 145100 | 4536394050 | 37300 | 37300 | 37350 | 37250 | 430 |
| 346 | 20241217 | 145000 | 4520363750 | 37300 | 37300 | 37350 | 37250 | 418 |
| 347 | 20241217 | 144900 | 4504777700 | 37300 | 37350 | 37350 | 37250 | 962 |
| 348 | 20241217 | 144800 | 4468904850 | 37300 | 37350 | 37400 | 37300 | 425 |
| 349 | 20241217 | 144700 | 4453045950 | 37300 | 37250 | 37400 | 37250 | 742 |
| 350 | 20241217 | 144600 | 4425370000 | 37250 | 37200 | 37300 | 37200 | 820 |
| 351 | 20241217 | 144500 | 4394826150 | 37250 | 37250 | 37250 | 37200 | 331 |
| 352 | 20241217 | 144400 | 4382511500 | 37200 | 37250 | 37250 | 37200 | 489 |
| 353 | 20241217 | 144300 | 4364311300 | 37200 | 37200 | 37250 | 37200 | 1207 |
| 354 | 20241217 | 144200 | 4319409950 | 37200 | 37200 | 37200 | 37150 | 233 |
| 355 | 20241217 | 144100 | 4310747550 | 37200 | 37300 | 37300 | 37200 | 1230 |
| 356 | 20241217 | 144000 | 4264967350 | 37250 | 37250 | 37350 | 37250 | 607 |
| 357 | 20241217 | 143900 | 4242346650 | 37300 | 37250 | 37300 | 37250 | 737 |
| 358 | 20241217 | 143800 | 4214866450 | 37300 | 37250 | 37300 | 37250 | 216 |
| 359 | 20241217 | 143700 | 4206819650 | 37300 | 37350 | 37350 | 37250 | 311 |
| 360 | 20241217 | 143600 | 4195220400 | 37300 | 37350 | 37350 | 37250 | 299 |
| 361 | 20241217 | 143500 | 4184065050 | 37350 | 37350 | 37350 | 37250 | 488 |
| 362 | 20241217 | 143400 | 4165863600 | 37300 | 37350 | 37350 | 37250 | 367 |
| 363 | 20241217 | 143300 | 4152174600 | 37300 | 37350 | 37350 | 37300 | 301 |
| 364 | 20241217 | 143200 | 4140944300 | 37350 | 37300 | 37350 | 37300 | 881 |
| 365 | 20241217 | 143100 | 4108078500 | 37300 | 37300 | 37300 | 37250 | 180 |
| 366 | 20241217 | 143000 | 4101371900 | 37300 | 37350 | 37350 | 37250 | 273 |
| 367 | 20241217 | 142900 | 4091190650 | 37300 | 37350 | 37350 | 37250 | 232 |
| 368 | 20241217 | 142800 | 4082536500 | 37350 | 37300 | 37350 | 37300 | 260 |
| 369 | 20241217 | 142700 | 4072835250 | 37350 | 37300 | 37350 | 37250 | 372 |
| 370 | 20241217 | 142600 | 4058960750 | 37300 | 37250 | 37300 | 37150 | 588 |
| 371 | 20241217 | 142500 | 4037059550 | 37200 | 37250 | 37250 | 37200 | 595 |
| 372 | 20241217 | 142400 | 4014901000 | 37200 | 37250 | 37300 | 37200 | 1229 |
| 373 | 20241217 | 142300 | 3969163450 | 37300 | 37300 | 37300 | 37200 | 186 |
| 374 | 20241217 | 142200 | 3962236650 | 37300 | 37300 | 37300 | 37200 | 569 |
| 375 | 20241217 | 142100 | 3941037200 | 37300 | 37350 | 37350 | 37250 | 842 |
| 376 | 20241217 | 142000 | 3909629600 | 37300 | 37300 | 37350 | 37300 | 230 |
| 377 | 20241217 | 141900 | 3901048750 | 37350 | 37350 | 37400 | 37300 | 613 |
| 378 | 20241217 | 141800 | 3878160750 | 37400 | 37400 | 37400 | 37350 | 179 |
| 379 | 20241217 | 141700 | 3871473850 | 37400 | 37400 | 37400 | 37400 | 176 |
| 380 | 20241217 | 141600 | 3864891450 | 37450 | 37450 | 37450 | 37350 | 166 |
| 381 | 20241217 | 141500 | 3858680750 | 37450 | 37400 | 37450 | 37400 | 161 |
| 382 | 20241217 | 141400 | 3852657800 | 37450 | 37450 | 37450 | 37400 | 161 |
| 383 | 20241217 | 141300 | 3846633750 | 37450 | 37500 | 37500 | 37400 | 136 |
| 384 | 20241217 | 141200 | 3841542300 | 37500 | 37500 | 37500 | 37400 | 186 |
| 385 | 20241217 | 141100 | 3834575400 | 37500 | 37450 | 37500 | 37450 | 397 |
| 386 | 20241217 | 141000 | 3819707650 | 37400 | 37450 | 37450 | 37400 | 155 |
| 387 | 20241217 | 140900 | 3813908250 | 37450 | 37400 | 37500 | 37400 | 128 |
| 388 | 20241217 | 140800 | 3809116500 | 37450 | 37450 | 37450 | 37400 | 307 |
| 389 | 20241217 | 140700 | 3797624700 | 37450 | 37450 | 37450 | 37400 | 160 |
| 390 | 20241217 | 140600 | 3791638100 | 37400 | 37450 | 37500 | 37400 | 659 |
| 391 | 20241217 | 140500 | 3766963200 | 37500 | 37500 | 37550 | 37450 | 357 |
| 392 | 20241217 | 140400 | 3753580950 | 37500 | 37500 | 37500 | 37450 | 276 |
| 393 | 20241217 | 140300 | 3743236550 | 37500 | 37450 | 37500 | 37450 | 515 |
| 394 | 20241217 | 140200 | 3723924400 | 37450 | 37550 | 37550 | 37450 | 253 |
| 395 | 20241217 | 140100 | 3714439950 | 37550 | 37500 | 37600 | 37500 | 477 |
| 396 | 20241217 | 140000 | 3696537950 | 37550 | 37550 | 37600 | 37500 | 749 |
| 397 | 20241217 | 135900 | 3668414550 | 37500 | 37550 | 37550 | 37500 | 357 |
| 398 | 20241217 | 135800 | 3655026950 | 37550 | 37550 | 37550 | 37450 | 397 |
| 399 | 20241217 | 135700 | 3640140250 | 37550 | 37500 | 37550 | 37450 | 501 |
| 400 | 20241217 | 135600 | 3621351800 | 37500 | 37500 | 37500 | 37350 | 623 |
| 401 | 20241217 | 135500 | 3598001200 | 37350 | 37550 | 37550 | 37350 | 5001 |
| 402 | 20241217 | 135400 | 3411057050 | 37500 | 37500 | 37550 | 37500 | 529 |
| 403 | 20241217 | 135300 | 3391215950 | 37500 | 37550 | 37550 | 37500 | 356 |
| 404 | 20241217 | 135200 | 3377861000 | 37550 | 37550 | 37600 | 37500 | 311 |
| 405 | 20241217 | 135100 | 3366190200 | 37550 | 37500 | 37600 | 37500 | 490 |
| 406 | 20241217 | 135000 | 3347796500 | 37550 | 37500 | 37600 | 37500 | 554 |
| 407 | 20241217 | 134900 | 3327001250 | 37550 | 37550 | 37600 | 37500 | 384 |
| 408 | 20241217 | 134800 | 3312583900 | 37550 | 37550 | 37550 | 37500 | 813 |
| 409 | 20241217 | 134700 | 3282070150 | 37500 | 37550 | 37550 | 37500 | 342 |
| 410 | 20241217 | 134600 | 3269242000 | 37500 | 37550 | 37600 | 37500 | 990 |
| 411 | 20241217 | 134500 | 3232073150 | 37550 | 37550 | 37600 | 37500 | 670 |
| 412 | 20241217 | 134400 | 3206928250 | 37550 | 37600 | 37600 | 37550 | 472 |
| 413 | 20241217 | 134300 | 3189202500 | 37600 | 37600 | 37600 | 37550 | 444 |
| 414 | 20241217 | 134200 | 3172524650 | 37600 | 37650 | 37650 | 37550 | 521 |
| 415 | 20241217 | 134100 | 3152930450 | 37650 | 37650 | 37650 | 37600 | 317 |
| 416 | 20241217 | 134000 | 3141009450 | 37650 | 37600 | 37700 | 37600 | 469 |
| 417 | 20241217 | 133900 | 3123358200 | 37650 | 37650 | 37700 | 37600 | 536 |
| 418 | 20241217 | 133800 | 3103181050 | 37700 | 37700 | 37700 | 37650 | 280 |
| 419 | 20241217 | 133700 | 3092637400 | 37650 | 37750 | 37750 | 37650 | 329 |
| 420 | 20241217 | 133600 | 3080245250 | 37700 | 37700 | 37750 | 37650 | 745 |
| 421 | 20241217 | 133500 | 3052164250 | 37700 | 37650 | 37700 | 37550 | 820 |
| 422 | 20241217 | 133400 | 3021299250 | 37650 | 37600 | 37650 | 37550 | 121 |
| 423 | 20241217 | 133300 | 3016753750 | 37550 | 37650 | 37650 | 37550 | 535 |
| 424 | 20241217 | 133200 | 2996633450 | 37650 | 37600 | 37650 | 37600 | 120 |
| 425 | 20241217 | 133100 | 2992121200 | 37600 | 37650 | 37650 | 37550 | 543 |
| 426 | 20241217 | 133000 | 2971704950 | 37600 | 37650 | 37650 | 37600 | 140 |
| 427 | 20241217 | 132900 | 2966439100 | 37600 | 37550 | 37650 | 37550 | 346 |
| 428 | 20241217 | 132800 | 2953432300 | 37550 | 37600 | 37600 | 37550 | 138 |
| 429 | 20241217 | 132700 | 2948248650 | 37600 | 37550 | 37600 | 37500 | 259 |
| 430 | 20241217 | 132600 | 2938527800 | 37500 | 37450 | 37500 | 37400 | 413 |
| 431 | 20241217 | 132500 | 2923060050 | 37400 | 37500 | 37500 | 37400 | 196 |
| 432 | 20241217 | 132400 | 2915721800 | 37450 | 37500 | 37500 | 37450 | 191 |
| 433 | 20241217 | 132300 | 2908567350 | 37450 | 37400 | 37450 | 37400 | 201 |
| 434 | 20241217 | 132200 | 2901039950 | 37400 | 37450 | 37450 | 37350 | 520 |
| 435 | 20241217 | 132100 | 2881590500 | 37400 | 37450 | 37450 | 37400 | 155 |
| 436 | 20241217 | 132000 | 2875790950 | 37450 | 37500 | 37500 | 37450 | 235 |
| 437 | 20241217 | 131900 | 2866990050 | 37450 | 37500 | 37500 | 37450 | 312 |
| 438 | 20241217 | 131800 | 2855301850 | 37500 | 37450 | 37500 | 37450 | 229 |
| 439 | 20241217 | 131700 | 2846722050 | 37450 | 37400 | 37450 | 37400 | 186 |
| 440 | 20241217 | 131600 | 2839764850 | 37350 | 37350 | 37400 | 37350 | 290 |
| 441 | 20241217 | 131500 | 2828931500 | 37350 | 37300 | 37350 | 37300 | 313 |
| 442 | 20241217 | 131400 | 2817252500 | 37300 | 37250 | 37300 | 37250 | 646 |
| 443 | 20241217 | 131300 | 2793185900 | 37200 | 37300 | 37300 | 37200 | 227 |
| 444 | 20241217 | 131200 | 2784734800 | 37250 | 37300 | 37300 | 37250 | 160 |
| 445 | 20241217 | 131100 | 2778772000 | 37200 | 37300 | 37300 | 37200 | 189 |
| 446 | 20241217 | 131000 | 2771727500 | 37200 | 37300 | 37300 | 37200 | 204 |
| 447 | 20241217 | 130900 | 2764132800 | 37250 | 37300 | 37300 | 37250 | 106 |
| 448 | 20241217 | 130800 | 2760184200 | 37200 | 37150 | 37250 | 37150 | 572 |
| 449 | 20241217 | 130700 | 2738909500 | 37200 | 37200 | 37200 | 37100 | 143 |
| 450 | 20241217 | 130600 | 2733596550 | 37100 | 37150 | 37200 | 37100 | 130 |
| 451 | 20241217 | 130500 | 2728768800 | 37100 | 37200 | 37200 | 37100 | 207 |
| 452 | 20241217 | 130400 | 2721078850 | 37150 | 37200 | 37200 | 37150 | 243 |
| 453 | 20241217 | 130300 | 2712049050 | 37150 | 37250 | 37250 | 37150 | 174 |
| 454 | 20241217 | 130200 | 2705577850 | 37150 | 37250 | 37250 | 37150 | 227 |
| 455 | 20241217 | 130100 | 2697132750 | 37200 | 37250 | 37250 | 37200 | 180 |
| 456 | 20241217 | 130000 | 2690434700 | 37250 | 37200 | 37250 | 37200 | 392 |
| 457 | 20241217 | 125900 | 2675851100 | 37150 | 37250 | 37250 | 37150 | 547 |
| 458 | 20241217 | 125800 | 2655504050 | 37200 | 37250 | 37250 | 37200 | 172 |
| 459 | 20241217 | 125700 | 2649102250 | 37200 | 37250 | 37250 | 37200 | 167 |
| 460 | 20241217 | 125600 | 2642886900 | 37200 | 37250 | 37250 | 37200 | 238 |
| 461 | 20241217 | 125500 | 2634031750 | 37200 | 37200 | 37200 | 37200 | 302 |
| 462 | 20241217 | 125400 | 2622797350 | 37150 | 37200 | 37200 | 37150 | 229 |
| 463 | 20241217 | 125300 | 2614283700 | 37150 | 37200 | 37200 | 37150 | 215 |
| 464 | 20241217 | 125200 | 2606293000 | 37200 | 37200 | 37250 | 37150 | 615 |
| 465 | 20241217 | 125100 | 2583423300 | 37200 | 37300 | 37300 | 37200 | 136 |
| 466 | 20241217 | 125000 | 2578362050 | 37250 | 37250 | 37250 | 37250 | 632 |
| 467 | 20241217 | 124900 | 2554820050 | 37100 | 37150 | 37250 | 37100 | 717 |
| 468 | 20241217 | 124800 | 2528178200 | 37100 | 37200 | 37200 | 37100 | 1017 |
| 469 | 20241217 | 124700 | 2490391600 | 37300 | 37300 | 37300 | 37250 | 165 |
| 470 | 20241217 | 124600 | 2484244500 | 37250 | 37250 | 37300 | 37250 | 379 |
| 471 | 20241217 | 124500 | 2470123100 | 37250 | 37300 | 37300 | 37250 | 80 |
| 472 | 20241217 | 124400 | 2467139350 | 37300 | 37350 | 37350 | 37250 | 107 |
| 473 | 20241217 | 124300 | 2463153200 | 37300 | 37400 | 37400 | 37300 | 606 |
| 474 | 20241217 | 124200 | 2440544700 | 37400 | 37300 | 37400 | 37250 | 324 |
| 475 | 20241217 | 124100 | 2428458600 | 37300 | 37300 | 37350 | 37300 | 409 |
| 476 | 20241217 | 124000 | 2413202750 | 37350 | 37450 | 37450 | 37350 | 487 |
| 477 | 20241217 | 123900 | 2395009350 | 37450 | 37450 | 37500 | 37400 | 436 |
| 478 | 20241217 | 123800 | 2378694450 | 37500 | 37450 | 37500 | 37400 | 174 |
| 479 | 20241217 | 123700 | 2372179750 | 37500 | 37500 | 37500 | 37400 | 132 |
| 480 | 20241217 | 123600 | 2367233300 | 37550 | 37550 | 37550 | 37450 | 42 |
| 481 | 20241217 | 123500 | 2365656700 | 37550 | 37450 | 37550 | 37450 | 685 |
| 482 | 20241217 | 123400 | 2339998050 | 37450 | 37700 | 37700 | 37450 | 1074 |
| 483 | 20241217 | 123300 | 2299663550 | 37700 | 37700 | 37700 | 37700 | 19 |
| 484 | 20241217 | 123200 | 2298947250 | 37700 | 37700 | 37750 | 37700 | 133 |
| 485 | 20241217 | 123100 | 2293930900 | 37650 | 37650 | 37750 | 37650 | 338 |
| 486 | 20241217 | 123000 | 2281200350 | 37650 | 37650 | 37650 | 37650 | 20 |
| 487 | 20241217 | 122900 | 2280447350 | 37650 | 37700 | 37700 | 37650 | 52 |
| 488 | 20241217 | 122800 | 2278488400 | 37700 | 37650 | 37700 | 37650 | 112 |
| 489 | 20241217 | 122700 | 2274270850 | 37650 | 37650 | 37650 | 37650 | 13 |
| 490 | 20241217 | 122600 | 2273781400 | 37650 | 37600 | 37650 | 37600 | 57 |
| 491 | 20241217 | 122500 | 2271636550 | 37600 | 37600 | 37600 | 37600 | 75 |
| 492 | 20241217 | 122400 | 2268816550 | 37600 | 37600 | 37600 | 37600 | 100 |
| 493 | 20241217 | 122300 | 2265056550 | 37600 | 37650 | 37650 | 37600 | 229 |
| 494 | 20241217 | 122200 | 2256444800 | 37650 | 37650 | 37700 | 37650 | 119 |
| 495 | 20241217 | 122100 | 2251963500 | 37650 | 37650 | 37650 | 37600 | 147 |
| 496 | 20241217 | 122000 | 2246429750 | 37650 | 37650 | 37650 | 37650 | 107 |
| 497 | 20241217 | 121900 | 2242401200 | 37650 | 37650 | 37650 | 37650 | 19 |
| 498 | 20241217 | 121800 | 2241685850 | 37650 | 37700 | 37700 | 37600 | 225 |
| 499 | 20241217 | 121700 | 2233212850 | 37700 | 37650 | 37700 | 37650 | 49 |
| 500 | 20241217 | 121600 | 2231366100 | 37650 | 37650 | 37700 | 37650 | 83 |
| 501 | 20241217 | 121500 | 2228238400 | 37650 | 37650 | 37650 | 37600 | 113 |
| 502 | 20241217 | 121400 | 2223984000 | 37650 | 37600 | 37650 | 37600 | 61 |
| 503 | 20241217 | 121300 | 2221689850 | 37600 | 37600 | 37650 | 37600 | 31 |
| 504 | 20241217 | 121200 | 2220524200 | 37600 | 37650 | 37650 | 37600 | 58 |
| 505 | 20241217 | 121100 | 2218341850 | 37650 | 37600 | 37650 | 37550 | 70 |
| 506 | 20241217 | 121000 | 2215710400 | 37600 | 37600 | 37650 | 37550 | 221 |
| 507 | 20241217 | 120900 | 2207402150 | 37600 | 37600 | 37600 | 37600 | 59 |
| 508 | 20241217 | 120800 | 2205183750 | 37600 | 37600 | 37600 | 37600 | 16 |
| 509 | 20241217 | 120700 | 2204582150 | 37600 | 37550 | 37600 | 37550 | 89 |
| 510 | 20241217 | 120600 | 2201240150 | 37550 | 37550 | 37550 | 37550 | 50 |
| 511 | 20241217 | 120500 | 2199362650 | 37550 | 37550 | 37550 | 37550 | 25 |
| 512 | 20241217 | 120400 | 2198423900 | 37550 | 37550 | 37550 | 37550 | 65 |
| 513 | 20241217 | 120300 | 2195983150 | 37550 | 37550 | 37550 | 37500 | 47 |
| 514 | 20241217 | 120200 | 2194218350 | 37550 | 37650 | 37650 | 37550 | 84 |
| 515 | 20241217 | 120100 | 2191060950 | 37650 | 37550 | 37650 | 37550 | 75 |
| 516 | 20241217 | 120000 | 2188242300 | 37550 | 37550 | 37550 | 37550 | 16 |
| 517 | 20241217 | 115900 | 2187641500 | 37450 | 37500 | 37550 | 37450 | 546 |
| 518 | 20241217 | 115800 | 2167165350 | 37500 | 37550 | 37550 | 37450 | 1118 |
| 519 | 20241217 | 115700 | 2125256050 | 37550 | 37550 | 37550 | 37550 | 66 |
| 520 | 20241217 | 115600 | 2122777750 | 37550 | 37550 | 37550 | 37550 | 90 |
| 521 | 20241217 | 115500 | 2119398250 | 37550 | 37650 | 37650 | 37550 | 884 |
| 522 | 20241217 | 115400 | 2086160400 | 37700 | 37650 | 37700 | 37650 | 24 |
| 523 | 20241217 | 115300 | 2085256750 | 37650 | 37650 | 37650 | 37650 | 46 |
| 524 | 20241217 | 115200 | 2083524850 | 37650 | 37600 | 37650 | 37600 | 40 |
| 525 | 20241217 | 115100 | 2082019850 | 37600 | 37600 | 37600 | 37600 | 3 |
| 526 | 20241217 | 115000 | 2081907050 | 37550 | 37600 | 37600 | 37550 | 490 |
| 527 | 20241217 | 114900 | 2063489450 | 37600 | 37650 | 37650 | 37600 | 76 |
| 528 | 20241217 | 114800 | 2060628700 | 37600 | 37600 | 37600 | 37550 | 526 |
| 529 | 20241217 | 114700 | 2040854250 | 37600 | 37550 | 37600 | 37550 | 70 |
| 530 | 20241217 | 114600 | 2038225700 | 37550 | 37550 | 37550 | 37500 | 71 |
| 531 | 20241217 | 114500 | 2035559700 | 37550 | 37550 | 37600 | 37550 | 319 |
| 532 | 20241217 | 114400 | 2023579800 | 37600 | 37600 | 37600 | 37550 | 129 |
| 533 | 20241217 | 114300 | 2018731900 | 37600 | 37550 | 37600 | 37550 | 27 |
| 534 | 20241217 | 114200 | 2017716800 | 37600 | 37550 | 37600 | 37550 | 34 |
| 535 | 20241217 | 114100 | 2016438850 | 37600 | 37550 | 37600 | 37550 | 399 |
| 536 | 20241217 | 114000 | 2001455000 | 37550 | 37550 | 37550 | 37550 | 65 |
| 537 | 20241217 | 113900 | 1999014250 | 37550 | 37550 | 37550 | 37550 | 75 |
| 538 | 20241217 | 113800 | 1996198000 | 37550 | 37550 | 37550 | 37500 | 167 |
| 539 | 20241217 | 113700 | 1989933050 | 37550 | 37550 | 37550 | 37550 | 71 |
| 540 | 20241217 | 113600 | 1987267000 | 37550 | 37600 | 37600 | 37500 | 143 |
| 541 | 20241217 | 113500 | 1981896700 | 37600 | 37600 | 37600 | 37550 | 97 |
| 542 | 20241217 | 113400 | 1978253050 | 37600 | 37600 | 37600 | 37600 | 61 |
| 543 | 20241217 | 113300 | 1975959450 | 37600 | 37600 | 37600 | 37600 | 65 |
| 544 | 20241217 | 113200 | 1973515450 | 37600 | 37600 | 37600 | 37600 | 25 |
| 545 | 20241217 | 113100 | 1972575450 | 37600 | 37550 | 37600 | 37550 | 102 |
| 546 | 20241217 | 113000 | 1968744800 | 37550 | 37550 | 37550 | 37500 | 460 |
| 547 | 20241217 | 112900 | 1951473000 | 37600 | 37600 | 37600 | 37600 | 55 |
| 548 | 20241217 | 112800 | 1949405000 | 37600 | 37650 | 37650 | 37600 | 102 |
| 549 | 20241217 | 112700 | 1945569550 | 37650 | 37650 | 37650 | 37650 | 139 |
| 550 | 20241217 | 112600 | 1940336200 | 37650 | 37650 | 37650 | 37600 | 55 |
| 551 | 20241217 | 112500 | 1938266450 | 37650 | 37600 | 37650 | 37600 | 94 |
| 552 | 20241217 | 112400 | 1934729750 | 37650 | 37600 | 37650 | 37600 | 42 |
| 553 | 20241217 | 112300 | 1933150050 | 37600 | 37600 | 37650 | 37550 | 194 |
| 554 | 20241217 | 112200 | 1925854800 | 37650 | 37600 | 37650 | 37600 | 207 |
| 555 | 20241217 | 112100 | 1918069500 | 37600 | 37550 | 37600 | 37550 | 96 |
| 556 | 20241217 | 112000 | 1914460950 | 37550 | 37600 | 37600 | 37550 | 212 |
| 557 | 20241217 | 111900 | 1906495850 | 37600 | 37600 | 37600 | 37600 | 45 |
| 558 | 20241217 | 111800 | 1904803850 | 37600 | 37600 | 37600 | 37550 | 77 |
| 559 | 20241217 | 111700 | 1901910300 | 37650 | 37550 | 37650 | 37500 | 239 |
| 560 | 20241217 | 111600 | 1892926000 | 37600 | 37500 | 37600 | 37500 | 399 |
| 561 | 20241217 | 111500 | 1877955650 | 37500 | 37500 | 37500 | 37500 | 42 |
| 562 | 20241217 | 111400 | 1876380650 | 37500 | 37550 | 37600 | 37500 | 319 |
| 563 | 20241217 | 111300 | 1864415250 | 37600 | 37550 | 37600 | 37500 | 193 |
| 564 | 20241217 | 111200 | 1857169750 | 37500 | 37500 | 37550 | 37500 | 228 |
| 565 | 20241217 | 111100 | 1848614750 | 37550 | 37550 | 37550 | 37550 | 43 |
| 566 | 20241217 | 111000 | 1847000100 | 37550 | 37550 | 37550 | 37550 | 62 |
| 567 | 20241217 | 110900 | 1844672000 | 37550 | 37550 | 37550 | 37550 | 170 |
| 568 | 20241217 | 110800 | 1838288500 | 37600 | 37600 | 37600 | 37600 | 2 |
| 569 | 20241217 | 110700 | 1838213300 | 37600 | 37600 | 37600 | 37600 | 22 |
| 570 | 20241217 | 110600 | 1837386100 | 37600 | 37550 | 37600 | 37500 | 930 |
| 571 | 20241217 | 110500 | 1802492250 | 37600 | 37600 | 37600 | 37600 | 9 |
| 572 | 20241217 | 110400 | 1802153850 | 37600 | 37550 | 37600 | 37550 | 41 |
| 573 | 20241217 | 110300 | 1800613100 | 37600 | 37550 | 37600 | 37550 | 77 |
| 574 | 20241217 | 110200 | 1797720400 | 37550 | 37600 | 37600 | 37550 | 132 |
| 575 | 20241217 | 110100 | 1792762000 | 37550 | 37650 | 37650 | 37550 | 114 |
| 576 | 20241217 | 110000 | 1788478400 | 37550 | 37600 | 37600 | 37550 | 395 |
| 577 | 20241217 | 105900 | 1773634600 | 37600 | 37600 | 37600 | 37600 | 63 |
| 578 | 20241217 | 105800 | 1771265800 | 37600 | 37600 | 37600 | 37550 | 811 |
| 579 | 20241217 | 105700 | 1740773350 | 37650 | 37600 | 37650 | 37600 | 88 |
| 580 | 20241217 | 105600 | 1737463950 | 37600 | 37600 | 37650 | 37550 | 156 |
| 581 | 20241217 | 105500 | 1731599050 | 37600 | 37600 | 37600 | 37600 | 74 |
| 582 | 20241217 | 105400 | 1728816650 | 37600 | 37550 | 37600 | 37550 | 154 |
| 583 | 20241217 | 105300 | 1723027350 | 37550 | 37550 | 37550 | 37500 | 295 |
| 584 | 20241217 | 105200 | 1711951650 | 37550 | 37550 | 37550 | 37500 | 359 |
| 585 | 20241217 | 105100 | 1698473950 | 37600 | 37800 | 37800 | 37550 | 1016 |
| 586 | 20241217 | 105000 | 1660202100 | 37850 | 37850 | 37900 | 37800 | 204 |
| 587 | 20241217 | 104900 | 1652487550 | 37850 | 37850 | 37900 | 37850 | 265 |
| 588 | 20241217 | 104800 | 1642455400 | 37900 | 37900 | 37900 | 37900 | 127 |
| 589 | 20241217 | 104700 | 1637642100 | 37900 | 37950 | 37950 | 37900 | 136 |
| 590 | 20241217 | 104600 | 1632487550 | 37950 | 37900 | 37950 | 37900 | 449 |
| 591 | 20241217 | 104500 | 1615470000 | 37900 | 37950 | 37950 | 37900 | 133 |
| 592 | 20241217 | 104400 | 1610428350 | 37950 | 37900 | 37950 | 37900 | 223 |
| 593 | 20241217 | 104300 | 1601972450 | 37950 | 37950 | 37950 | 37900 | 226 |
| 594 | 20241217 | 104200 | 1593398300 | 37950 | 37900 | 37950 | 37900 | 740 |
| 595 | 20241217 | 104100 | 1565352250 | 37900 | 37850 | 37900 | 37850 | 97 |
| 596 | 20241217 | 104000 | 1561677650 | 37850 | 37900 | 37900 | 37800 | 101 |
| 597 | 20241217 | 103900 | 1557853850 | 37900 | 37900 | 38000 | 37850 | 249 |
| 598 | 20241217 | 103800 | 1548408600 | 37950 | 37950 | 38000 | 37900 | 82 |
| 599 | 20241217 | 103700 | 1545296550 | 37900 | 37900 | 38000 | 37900 | 122 |
| 600 | 20241217 | 103600 | 1540669750 | 37900 | 37850 | 38050 | 37800 | 404 |
| 601 | 20241217 | 103500 | 1525370700 | 37800 | 37750 | 37800 | 37750 | 524 |
| 602 | 20241217 | 103400 | 1505564050 | 37800 | 37750 | 37800 | 37750 | 240 |
| 603 | 20241217 | 103300 | 1496502900 | 37800 | 37800 | 37850 | 37800 | 115 |
| 604 | 20241217 | 103200 | 1492153000 | 37850 | 37800 | 37850 | 37750 | 337 |
| 605 | 20241217 | 103100 | 1479411250 | 37800 | 37800 | 37850 | 37800 | 206 |
| 606 | 20241217 | 103000 | 1471622700 | 37800 | 37800 | 37850 | 37750 | 548 |
| 607 | 20241217 | 102900 | 1450924650 | 37850 | 37800 | 37850 | 37800 | 144 |
| 608 | 20241217 | 102800 | 1445477050 | 37800 | 37800 | 37800 | 37750 | 45 |
| 609 | 20241217 | 102700 | 1443776350 | 37800 | 37750 | 37800 | 37750 | 47 |
| 610 | 20241217 | 102600 | 1442001150 | 37750 | 37650 | 37750 | 37650 | 332 |
| 611 | 20241217 | 102500 | 1429489600 | 37650 | 37650 | 37650 | 37600 | 129 |
| 612 | 20241217 | 102400 | 1424635150 | 37650 | 37650 | 37650 | 37600 | 42 |
| 613 | 20241217 | 102300 | 1423054150 | 37650 | 37750 | 37750 | 37600 | 354 |
| 614 | 20241217 | 102200 | 1409722500 | 37800 | 37700 | 37800 | 37700 | 83 |
| 615 | 20241217 | 102100 | 1406588050 | 37700 | 37650 | 37700 | 37600 | 351 |
| 616 | 20241217 | 102000 | 1393383050 | 37650 | 37750 | 37750 | 37650 | 306 |
| 617 | 20241217 | 101900 | 1381850200 | 37750 | 37850 | 37850 | 37750 | 261 |
| 618 | 20241217 | 101800 | 1371997350 | 37800 | 38000 | 38000 | 37800 | 1112 |
| 619 | 20241217 | 101700 | 1329872650 | 38000 | 38000 | 38000 | 38000 | 92 |
| 620 | 20241217 | 101600 | 1326376650 | 38000 | 38000 | 38050 | 37950 | 121 |
| 621 | 20241217 | 101500 | 1321780700 | 38050 | 38050 | 38050 | 37950 | 321 |
| 622 | 20241217 | 101400 | 1309582950 | 38050 | 38000 | 38050 | 38000 | 98 |
| 623 | 20241217 | 101300 | 1305858250 | 38000 | 38000 | 38000 | 37950 | 224 |
| 624 | 20241217 | 101200 | 1297346550 | 37950 | 37950 | 38000 | 37950 | 193 |
| 625 | 20241217 | 101100 | 1290016600 | 37950 | 37950 | 37950 | 37900 | 167 |
| 626 | 20241217 | 101000 | 1283680950 | 37900 | 37950 | 37950 | 37900 | 133 |
| 627 | 20241217 | 100900 | 1278633650 | 37950 | 37850 | 37950 | 37850 | 130 |
| 628 | 20241217 | 100800 | 1273705050 | 37900 | 37850 | 37900 | 37850 | 123 |
| 629 | 20241217 | 100700 | 1269044300 | 37900 | 37900 | 37950 | 37900 | 169 |
| 630 | 20241217 | 100600 | 1262635700 | 37900 | 37950 | 37950 | 37900 | 125 |
| 631 | 20241217 | 100500 | 1257897450 | 37900 | 37950 | 37950 | 37900 | 157 |
| 632 | 20241217 | 100400 | 1251940200 | 37950 | 37850 | 37950 | 37850 | 224 |
| 633 | 20241217 | 100300 | 1243449150 | 37900 | 37850 | 37900 | 37800 | 445 |
| 634 | 20241217 | 100200 | 1226605150 | 37850 | 37900 | 37950 | 37850 | 463 |
| 635 | 20241217 | 100100 | 1209060150 | 37950 | 38000 | 38050 | 37900 | 542 |
| 636 | 20241217 | 100000 | 1188480950 | 38000 | 38150 | 38150 | 38000 | 776 |
| 637 | 20241217 | 095900 | 1158957650 | 38150 | 38150 | 38150 | 38100 | 108 |
| 638 | 20241217 | 095800 | 1154839900 | 38150 | 38200 | 38200 | 38100 | 343 |
| 639 | 20241217 | 095700 | 1141764900 | 38250 | 38250 | 38250 | 38200 | 595 |
| 640 | 20241217 | 095600 | 1119027200 | 38250 | 38200 | 38250 | 38150 | 166 |
| 641 | 20241217 | 095500 | 1112684050 | 38150 | 38150 | 38200 | 38150 | 119 |
| 642 | 20241217 | 095400 | 1108141250 | 38150 | 38200 | 38250 | 38100 | 560 |
| 643 | 20241217 | 095300 | 1086775500 | 38200 | 38250 | 38300 | 38200 | 568 |
| 644 | 20241217 | 095200 | 1065034850 | 38200 | 38350 | 38350 | 38200 | 1184 |
| 645 | 20241217 | 095100 | 1019680750 | 38350 | 38350 | 38400 | 38350 | 388 |
| 646 | 20241217 | 095000 | 1004798100 | 38350 | 38200 | 38400 | 38200 | 1784 |
| 647 | 20241217 | 094900 | 936466250 | 38250 | 38150 | 38250 | 38100 | 879 |
| 648 | 20241217 | 094800 | 902892500 | 38150 | 38150 | 38150 | 38100 | 371 |
| 649 | 20241217 | 094700 | 888744200 | 38150 | 38100 | 38150 | 38100 | 477 |
| 650 | 20241217 | 094600 | 870555800 | 38100 | 38100 | 38150 | 38100 | 455 |
| 651 | 20241217 | 094500 | 853203800 | 38100 | 38050 | 38150 | 38050 | 684 |
| 652 | 20241217 | 094400 | 827142600 | 38100 | 38100 | 38100 | 38000 | 1290 |
| 653 | 20241217 | 094300 | 778058300 | 38050 | 38050 | 38100 | 38050 | 357 |
| 654 | 20241217 | 094200 | 764469350 | 38050 | 38100 | 38100 | 38000 | 785 |
| 655 | 20241217 | 094100 | 734580250 | 38050 | 38000 | 38150 | 38000 | 1275 |
| 656 | 20241217 | 094000 | 686098900 | 37950 | 37850 | 37950 | 37850 | 471 |
| 657 | 20241217 | 093900 | 668234100 | 37850 | 37800 | 37850 | 37800 | 63 |
| 658 | 20241217 | 093800 | 665850150 | 37800 | 37750 | 37850 | 37700 | 287 |
| 659 | 20241217 | 093700 | 655010150 | 37800 | 37750 | 37800 | 37650 | 292 |
| 660 | 20241217 | 093600 | 643994450 | 37700 | 37800 | 37900 | 37700 | 896 |
| 661 | 20241217 | 093500 | 610107650 | 37800 | 37750 | 37850 | 37750 | 565 |
| 662 | 20241217 | 093400 | 588760800 | 37800 | 37800 | 37850 | 37750 | 244 |
| 663 | 20241217 | 093300 | 579536200 | 37800 | 37750 | 37800 | 37750 | 164 |
| 664 | 20241217 | 093200 | 573338450 | 37750 | 37700 | 37850 | 37700 | 206 |
| 665 | 20241217 | 093100 | 565569000 | 37700 | 37650 | 37850 | 37600 | 726 |
| 666 | 20241217 | 093000 | 538175250 | 37700 | 37500 | 37700 | 37500 | 1148 |
| 667 | 20241217 | 092900 | 495015300 | 37500 | 37450 | 37550 | 37450 | 100 |
| 668 | 20241217 | 092800 | 491266700 | 37450 | 37550 | 37550 | 37400 | 298 |
| 669 | 20241217 | 092700 | 480092100 | 37550 | 37500 | 37550 | 37500 | 53 |
| 670 | 20241217 | 092600 | 478103850 | 37500 | 37250 | 37550 | 37250 | 772 |
| 671 | 20241217 | 092500 | 449209400 | 37200 | 37200 | 37250 | 37150 | 614 |
| 672 | 20241217 | 092400 | 426368050 | 37200 | 37250 | 37250 | 37150 | 249 |
| 673 | 20241217 | 092300 | 417115400 | 37150 | 37300 | 37300 | 37100 | 144 |
| 674 | 20241217 | 092200 | 411761350 | 37250 | 37300 | 37350 | 37150 | 1147 |
| 675 | 20241217 | 092100 | 369106950 | 37250 | 37200 | 37350 | 37200 | 251 |
| 676 | 20241217 | 092000 | 359763050 | 37250 | 37300 | 37300 | 37200 | 1206 |
| 677 | 20241217 | 091900 | 314831250 | 37300 | 37350 | 37400 | 37300 | 374 |
| 678 | 20241217 | 091800 | 300870550 | 37400 | 37350 | 37400 | 37350 | 236 |
| 679 | 20241217 | 091700 | 292054850 | 37350 | 37450 | 37500 | 37350 | 1253 |
| 680 | 20241217 | 091600 | 245229200 | 37450 | 37400 | 37450 | 37400 | 101 |
| 681 | 20241217 | 091500 | 241450700 | 37400 | 37550 | 37550 | 37400 | 558 |
| 682 | 20241217 | 091400 | 220566850 | 37550 | 37600 | 37650 | 37550 | 505 |
| 683 | 20241217 | 091300 | 201580150 | 37600 | 37450 | 37600 | 37400 | 314 |
| 684 | 20241217 | 091200 | 189811850 | 37450 | 37450 | 37450 | 37350 | 965 |
| 685 | 20241217 | 091100 | 153732100 | 37500 | 37450 | 37550 | 37450 | 85 |
| 686 | 20241217 | 091000 | 150547550 | 37400 | 37400 | 37600 | 37400 | 1100 |
| 687 | 20241217 | 090900 | 109312600 | 37400 | 37250 | 37400 | 37200 | 397 |
| 688 | 20241217 | 090800 | 94498050 | 37250 | 37100 | 37250 | 37050 | 223 |
| 689 | 20241217 | 090700 | 86219850 | 37050 | 37050 | 37100 | 37050 | 133 |
| 690 | 20241217 | 090600 | 81289200 | 37100 | 37050 | 37100 | 37050 | 44 |
| 691 | 20241217 | 090500 | 79658500 | 37050 | 36950 | 37050 | 36900 | 104 |
| 692 | 20241217 | 090400 | 75815400 | 36900 | 36950 | 36950 | 36900 | 66 |
| 693 | 20241217 | 090300 | 73377850 | 36950 | 36900 | 36950 | 36900 | 106 |
| 694 | 20241217 | 090200 | 69466000 | 36800 | 36850 | 36900 | 36800 | 608 |
| 695 | 20241217 | 090100 | 47063700 | 36850 | 36950 | 36950 | 36850 | 252 |
| 696 | 20241217 | 090000 | 37768950 | 37000 | 37200 | 37200 | 37000 | 1017 |