35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 195700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 3 | 20241213 | 195600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20241213 | 195500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20241213 | 195400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20241213 | 195300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20241213 | 195200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20241213 | 195100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20241213 | 195000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20241213 | 194900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20241213 | 194800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20241213 | 194700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20241213 | 194600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20241213 | 194500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20241213 | 194400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20241213 | 194300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20241213 | 194200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20241213 | 194100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20241213 | 194000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20241213 | 193900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20241213 | 193800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20241213 | 193700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20241213 | 193600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20241213 | 193500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20241213 | 193400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20241213 | 193300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20241213 | 193200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20241213 | 193100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20241213 | 193000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20241213 | 192900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20241213 | 192800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20241213 | 192700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 33 | 20241213 | 192600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20241213 | 192500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20241213 | 192400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20241213 | 192300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20241213 | 192200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20241213 | 192100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20241213 | 192000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20241213 | 191900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20241213 | 191800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20241213 | 191700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20241213 | 191600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20241213 | 191500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20241213 | 191400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20241213 | 191300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20241213 | 191200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20241213 | 191100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20241213 | 191000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20241213 | 190900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20241213 | 190800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20241213 | 190700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20241213 | 190600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20241213 | 190500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20241213 | 190400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20241213 | 190300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20241213 | 190200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20241213 | 190100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20241213 | 190000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20241213 | 185900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20241213 | 185800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20241213 | 185700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 63 | 20241213 | 185600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20241213 | 185500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20241213 | 185400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20241213 | 185300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20241213 | 185200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20241213 | 185100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20241213 | 185000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20241213 | 184900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20241213 | 184800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20241213 | 184700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20241213 | 184600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20241213 | 184500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20241213 | 184400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20241213 | 184300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20241213 | 184200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20241213 | 184100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20241213 | 184000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20241213 | 183900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20241213 | 183800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20241213 | 183700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20241213 | 183600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20241213 | 183500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20241213 | 183400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20241213 | 183300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20241213 | 183200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20241213 | 183100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20241213 | 183000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20241213 | 182900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20241213 | 182800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20241213 | 182700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 93 | 20241213 | 182600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20241213 | 182500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20241213 | 182400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20241213 | 182300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20241213 | 182200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20241213 | 182100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20241213 | 182000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20241213 | 181900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20241213 | 181800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20241213 | 181700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20241213 | 181600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20241213 | 181500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20241213 | 181400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20241213 | 181300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20241213 | 181200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20241213 | 181100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20241213 | 181000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20241213 | 180900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20241213 | 180800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20241213 | 180700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20241213 | 180600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20241213 | 180500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20241213 | 180400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20241213 | 180300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20241213 | 180200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20241213 | 180100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20241213 | 180000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20241213 | 175900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20241213 | 175800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20241213 | 175700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 123 | 20241213 | 175600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20241213 | 175500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20241213 | 175400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20241213 | 175300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20241213 | 175200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20241213 | 175100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20241213 | 175000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20241213 | 174900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20241213 | 174800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20241213 | 174700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20241213 | 174600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20241213 | 174500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20241213 | 174400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20241213 | 174300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20241213 | 174200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20241213 | 174100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20241213 | 174000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20241213 | 173900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20241213 | 173800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20241213 | 173700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20241213 | 173600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20241213 | 173500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20241213 | 173400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20241213 | 173300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20241213 | 173200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20241213 | 173100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20241213 | 173000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20241213 | 172900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20241213 | 172800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20241213 | 172700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 153 | 20241213 | 172600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20241213 | 172500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20241213 | 172400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20241213 | 172300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20241213 | 172200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20241213 | 172100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20241213 | 172000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20241213 | 171900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20241213 | 171800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20241213 | 171700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20241213 | 171600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20241213 | 171500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20241213 | 171400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20241213 | 171300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20241213 | 171200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20241213 | 171100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20241213 | 171000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20241213 | 170900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20241213 | 170800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20241213 | 170700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20241213 | 170600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20241213 | 170500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20241213 | 170400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20241213 | 170300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20241213 | 170200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20241213 | 170100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20241213 | 170000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20241213 | 165900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20241213 | 165800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20241213 | 165700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 183 | 20241213 | 165600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20241213 | 165500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20241213 | 165400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20241213 | 165300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20241213 | 165200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20241213 | 165100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20241213 | 165000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20241213 | 164900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20241213 | 164800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20241213 | 164700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20241213 | 164600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20241213 | 164500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20241213 | 164400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20241213 | 164300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20241213 | 164200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20241213 | 164100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20241213 | 164000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20241213 | 163900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20241213 | 163800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20241213 | 163700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20241213 | 163600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20241213 | 163500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20241213 | 163400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20241213 | 163300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20241213 | 163200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20241213 | 163100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20241213 | 163000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20241213 | 162900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20241213 | 162800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20241213 | 162700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 213 | 20241213 | 162600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20241213 | 162500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20241213 | 162400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20241213 | 162300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20241213 | 162200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20241213 | 162100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20241213 | 162000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20241213 | 161900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20241213 | 161800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20241213 | 161700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20241213 | 161600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20241213 | 161500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20241213 | 161400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20241213 | 161300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20241213 | 161200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20241213 | 161100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20241213 | 161000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20241213 | 160900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20241213 | 160800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20241213 | 160700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20241213 | 160600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20241213 | 160500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20241213 | 160400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20241213 | 160300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20241213 | 160200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20241213 | 160100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20241213 | 160000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20241213 | 155900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20241213 | 155800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20241213 | 155700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 243 | 20241213 | 155600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20241213 | 155500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20241213 | 155400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20241213 | 155300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20241213 | 155200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20241213 | 155100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20241213 | 155000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20241213 | 154900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20241213 | 154800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20241213 | 154700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20241213 | 154600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20241213 | 154500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20241213 | 154400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20241213 | 154300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20241213 | 154200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20241213 | 154100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20241213 | 154000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20241213 | 153900 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20241213 | 153800 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20241213 | 153700 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20241213 | 153600 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20241213 | 153500 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20241213 | 153400 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20241213 | 153300 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20241213 | 153200 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20241213 | 153100 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20241213 | 153000 | 5780828100 | 33900 | 33900 | 33900 | 33900 | 6274 |
| 270 | 20241213 | 152900 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20241213 | 152800 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20241213 | 152700 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 273 | 20241213 | 152600 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20241213 | 152500 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20241213 | 152400 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20241213 | 152300 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20241213 | 152200 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20241213 | 152100 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20241213 | 152000 | 5568139500 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20241213 | 151900 | 5568139500 | 33950 | 33900 | 34000 | 33900 | 706 |
| 281 | 20241213 | 151800 | 5544188200 | 33900 | 33950 | 33950 | 33900 | 199 |
| 282 | 20241213 | 151700 | 5537441100 | 33950 | 33900 | 33950 | 33900 | 1157 |
| 283 | 20241213 | 151600 | 5498217650 | 33950 | 33850 | 34000 | 33850 | 1237 |
| 284 | 20241213 | 151500 | 5456252100 | 33850 | 33950 | 34000 | 33850 | 2202 |
| 285 | 20241213 | 151400 | 5381570150 | 33950 | 33950 | 34050 | 33900 | 679 |
| 286 | 20241213 | 151300 | 5358514800 | 33900 | 34000 | 34000 | 33900 | 463 |
| 287 | 20241213 | 151200 | 5342796700 | 34000 | 33950 | 34000 | 33950 | 411 |
| 288 | 20241213 | 151100 | 5328841500 | 34000 | 33950 | 34000 | 33900 | 243 |
| 289 | 20241213 | 151000 | 5320591750 | 34000 | 33900 | 34050 | 33900 | 795 |
| 290 | 20241213 | 150900 | 5293601700 | 33950 | 33900 | 34000 | 33900 | 651 |
| 291 | 20241213 | 150800 | 5271515050 | 33950 | 33950 | 33950 | 33900 | 1605 |
| 292 | 20241213 | 150700 | 5217053900 | 33950 | 33950 | 34000 | 33950 | 606 |
| 293 | 20241213 | 150600 | 5196478000 | 33950 | 33950 | 34050 | 33950 | 500 |
| 294 | 20241213 | 150500 | 5179499800 | 33950 | 34000 | 34050 | 33950 | 977 |
| 295 | 20241213 | 150400 | 5146299950 | 34000 | 34000 | 34050 | 34000 | 406 |
| 296 | 20241213 | 150300 | 5132484050 | 34050 | 34000 | 34100 | 34000 | 1774 |
| 297 | 20241213 | 150200 | 5072100800 | 34000 | 34000 | 34050 | 34000 | 217 |
| 298 | 20241213 | 150100 | 5064721850 | 34000 | 34000 | 34050 | 34000 | 118 |
| 299 | 20241213 | 150000 | 5060707700 | 34000 | 33950 | 34050 | 33950 | 1452 |
| 300 | 20241213 | 145900 | 5011356400 | 33950 | 33950 | 34000 | 33950 | 198 |
| 301 | 20241213 | 145800 | 5004632700 | 33950 | 33950 | 34000 | 33950 | 305 |
| 302 | 20241213 | 145700 | 4994277150 | 33950 | 34000 | 34000 | 33950 | 670 |
| 303 | 20241213 | 145600 | 4971510250 | 34050 | 34000 | 34050 | 34000 | 510 |
| 304 | 20241213 | 145500 | 4954167000 | 34050 | 34000 | 34050 | 34000 | 114 |
| 305 | 20241213 | 145400 | 4950289000 | 34050 | 33950 | 34050 | 33950 | 655 |
| 306 | 20241213 | 145300 | 4928019600 | 33950 | 34000 | 34000 | 33950 | 166 |
| 307 | 20241213 | 145200 | 4922380550 | 34000 | 33950 | 34000 | 33950 | 344 |
| 308 | 20241213 | 145100 | 4910696500 | 33950 | 33950 | 34000 | 33950 | 171 |
| 309 | 20241213 | 145000 | 4904886150 | 33950 | 33950 | 34000 | 33950 | 171 |
| 310 | 20241213 | 144900 | 4899079800 | 33950 | 34000 | 34000 | 33950 | 490 |
| 311 | 20241213 | 144800 | 4882428900 | 33950 | 33950 | 34000 | 33950 | 209 |
| 312 | 20241213 | 144700 | 4875326600 | 33950 | 34000 | 34000 | 33950 | 297 |
| 313 | 20241213 | 144600 | 4865238550 | 33950 | 34000 | 34000 | 33950 | 216 |
| 314 | 20241213 | 144500 | 4857898450 | 33950 | 34000 | 34050 | 33950 | 603 |
| 315 | 20241213 | 144400 | 4837405600 | 34000 | 33950 | 34000 | 33950 | 737 |
| 316 | 20241213 | 144300 | 4812360250 | 33950 | 33950 | 34000 | 33950 | 336 |
| 317 | 20241213 | 144200 | 4800951200 | 33950 | 33950 | 34000 | 33950 | 249 |
| 318 | 20241213 | 144100 | 4792494600 | 33950 | 34000 | 34050 | 33950 | 878 |
| 319 | 20241213 | 144000 | 4762646650 | 34000 | 34050 | 34100 | 34000 | 942 |
| 320 | 20241213 | 143900 | 4730585800 | 34050 | 34050 | 34100 | 34050 | 512 |
| 321 | 20241213 | 143800 | 4713150100 | 34050 | 34100 | 34100 | 34050 | 342 |
| 322 | 20241213 | 143700 | 4701504150 | 34050 | 34050 | 34100 | 34050 | 177 |
| 323 | 20241213 | 143600 | 4695474100 | 34050 | 34050 | 34100 | 34050 | 366 |
| 324 | 20241213 | 143500 | 4683011200 | 34100 | 34050 | 34100 | 34050 | 476 |
| 325 | 20241213 | 143400 | 4666801550 | 34050 | 34100 | 34100 | 34050 | 556 |
| 326 | 20241213 | 143300 | 4647868650 | 34100 | 34100 | 34150 | 34100 | 874 |
| 327 | 20241213 | 143200 | 4618058300 | 34100 | 34150 | 34200 | 34100 | 671 |
| 328 | 20241213 | 143100 | 4595143650 | 34200 | 34200 | 34250 | 34200 | 918 |
| 329 | 20241213 | 143000 | 4563747300 | 34200 | 34200 | 34300 | 34200 | 104 |
| 330 | 20241213 | 142900 | 4560189000 | 34250 | 34250 | 34300 | 34200 | 305 |
| 331 | 20241213 | 142800 | 4549741750 | 34250 | 34200 | 34300 | 34200 | 694 |
| 332 | 20241213 | 142700 | 4525961400 | 34200 | 34200 | 34250 | 34200 | 329 |
| 333 | 20241213 | 142600 | 4514707200 | 34250 | 34200 | 34250 | 34200 | 155 |
| 334 | 20241213 | 142500 | 4509405200 | 34250 | 34200 | 34250 | 34200 | 352 |
| 335 | 20241213 | 142400 | 4497364100 | 34200 | 34250 | 34300 | 34200 | 487 |
| 336 | 20241213 | 142300 | 4480692900 | 34200 | 34250 | 34250 | 34200 | 292 |
| 337 | 20241213 | 142200 | 4470705200 | 34200 | 34250 | 34250 | 34200 | 533 |
| 338 | 20241213 | 142100 | 4452460800 | 34250 | 34250 | 34300 | 34250 | 540 |
| 339 | 20241213 | 142000 | 4433964500 | 34250 | 34250 | 34300 | 34250 | 254 |
| 340 | 20241213 | 141900 | 4425264250 | 34250 | 34300 | 34300 | 34250 | 61 |
| 341 | 20241213 | 141800 | 4423173500 | 34250 | 34300 | 34300 | 34250 | 178 |
| 342 | 20241213 | 141700 | 4417076150 | 34250 | 34300 | 34300 | 34250 | 42 |
| 343 | 20241213 | 141600 | 4415636250 | 34250 | 34350 | 34350 | 34250 | 304 |
| 344 | 20241213 | 141500 | 4405217200 | 34300 | 34300 | 34300 | 34300 | 18 |
| 345 | 20241213 | 141400 | 4404599800 | 34300 | 34300 | 34350 | 34300 | 264 |
| 346 | 20241213 | 141300 | 4395543250 | 34300 | 34300 | 34350 | 34300 | 585 |
| 347 | 20241213 | 141200 | 4375476950 | 34300 | 34350 | 34350 | 34300 | 107 |
| 348 | 20241213 | 141100 | 4371802000 | 34350 | 34300 | 34350 | 34300 | 247 |
| 349 | 20241213 | 141000 | 4363325700 | 34300 | 34250 | 34350 | 34250 | 442 |
| 350 | 20241213 | 140900 | 4348168450 | 34250 | 34300 | 34300 | 34250 | 249 |
| 351 | 20241213 | 140800 | 4339638800 | 34250 | 34300 | 34350 | 34250 | 4588 |
| 352 | 20241213 | 140700 | 4182338050 | 34300 | 34300 | 34350 | 34300 | 301 |
| 353 | 20241213 | 140600 | 4172009900 | 34350 | 34350 | 34350 | 34300 | 457 |
| 354 | 20241213 | 140500 | 4156323300 | 34350 | 34350 | 34400 | 34350 | 544 |
| 355 | 20241213 | 140400 | 4137635500 | 34350 | 34350 | 34400 | 34350 | 282 |
| 356 | 20241213 | 140300 | 4127948100 | 34350 | 34350 | 34400 | 34350 | 200 |
| 357 | 20241213 | 140200 | 4121076700 | 34400 | 34350 | 34400 | 34350 | 288 |
| 358 | 20241213 | 140100 | 4111179200 | 34400 | 34400 | 34400 | 34350 | 509 |
| 359 | 20241213 | 140000 | 4093693250 | 34350 | 34300 | 34400 | 34300 | 595 |
| 360 | 20241213 | 135900 | 4073253250 | 34300 | 34350 | 34350 | 34300 | 23 |
| 361 | 20241213 | 135800 | 4072463600 | 34300 | 34300 | 34350 | 34300 | 718 |
| 362 | 20241213 | 135700 | 4047820650 | 34300 | 34300 | 34350 | 34300 | 125 |
| 363 | 20241213 | 135600 | 4043532450 | 34300 | 34350 | 34350 | 34300 | 581 |
| 364 | 20241213 | 135500 | 4023602900 | 34300 | 34350 | 34350 | 34300 | 674 |
| 365 | 20241213 | 135400 | 4000451750 | 34350 | 34400 | 34400 | 34350 | 1126 |
| 366 | 20241213 | 135300 | 3961736550 | 34400 | 34400 | 34450 | 34350 | 550 |
| 367 | 20241213 | 135200 | 3942828700 | 34350 | 34300 | 34400 | 34300 | 228 |
| 368 | 20241213 | 135100 | 3934997150 | 34300 | 34300 | 34400 | 34300 | 311 |
| 369 | 20241213 | 135000 | 3924317250 | 34350 | 34350 | 34400 | 34350 | 166 |
| 370 | 20241213 | 134900 | 3918613700 | 34350 | 34350 | 34400 | 34350 | 225 |
| 371 | 20241213 | 134800 | 3910884300 | 34350 | 34350 | 34350 | 34350 | 224 |
| 372 | 20241213 | 134700 | 3903189900 | 34350 | 34350 | 34400 | 34350 | 212 |
| 373 | 20241213 | 134600 | 3895907000 | 34350 | 34350 | 34400 | 34350 | 377 |
| 374 | 20241213 | 134500 | 3882955550 | 34350 | 34300 | 34400 | 34300 | 372 |
| 375 | 20241213 | 134400 | 3870179450 | 34300 | 34300 | 34350 | 34300 | 150 |
| 376 | 20241213 | 134300 | 3865034400 | 34300 | 34300 | 34350 | 34300 | 612 |
| 377 | 20241213 | 134200 | 3844022350 | 34300 | 34300 | 34350 | 34300 | 503 |
| 378 | 20241213 | 134100 | 3826759500 | 34300 | 34300 | 34350 | 34300 | 249 |
| 379 | 20241213 | 134000 | 3818218700 | 34300 | 34350 | 34400 | 34300 | 243 |
| 380 | 20241213 | 133900 | 3809872350 | 34350 | 34350 | 34400 | 34350 | 293 |
| 381 | 20241213 | 133800 | 3799807350 | 34350 | 34350 | 34400 | 34350 | 314 |
| 382 | 20241213 | 133700 | 3789020650 | 34350 | 34300 | 34350 | 34300 | 323 |
| 383 | 20241213 | 133600 | 3777938300 | 34300 | 34300 | 34400 | 34300 | 181 |
| 384 | 20241213 | 133500 | 3771727100 | 34300 | 34300 | 34300 | 34300 | 367 |
| 385 | 20241213 | 133400 | 3759139000 | 34300 | 34350 | 34400 | 34300 | 727 |
| 386 | 20241213 | 133300 | 3734181050 | 34350 | 34350 | 34350 | 34350 | 311 |
| 387 | 20241213 | 133200 | 3723498200 | 34350 | 34350 | 34350 | 34350 | 17 |
| 388 | 20241213 | 133100 | 3722914250 | 34350 | 34400 | 34400 | 34350 | 164 |
| 389 | 20241213 | 133000 | 3717280300 | 34350 | 34350 | 34400 | 34350 | 78 |
| 390 | 20241213 | 132900 | 3714600050 | 34350 | 34350 | 34350 | 34350 | 398 |
| 391 | 20241213 | 132800 | 3700928750 | 34350 | 34350 | 34400 | 34350 | 149 |
| 392 | 20241213 | 132700 | 3695810050 | 34350 | 34350 | 34400 | 34350 | 542 |
| 393 | 20241213 | 132600 | 3677174750 | 34300 | 34400 | 34400 | 34300 | 1604 |
| 394 | 20241213 | 132500 | 3622084650 | 34450 | 34450 | 34450 | 34450 | 207 |
| 395 | 20241213 | 132400 | 3614953500 | 34450 | 34550 | 34600 | 34450 | 2184 |
| 396 | 20241213 | 132300 | 3539553000 | 34550 | 34550 | 34550 | 34550 | 1 |
| 397 | 20241213 | 132200 | 3539518450 | 34500 | 34500 | 34550 | 34500 | 283 |
| 398 | 20241213 | 132100 | 3529751700 | 34500 | 34550 | 34550 | 34500 | 2 |
| 399 | 20241213 | 132000 | 3529682650 | 34500 | 34500 | 34550 | 34500 | 527 |
| 400 | 20241213 | 131900 | 3511500950 | 34450 | 34400 | 34450 | 34400 | 165 |
| 401 | 20241213 | 131800 | 3505823400 | 34400 | 34350 | 34450 | 34350 | 1039 |
| 402 | 20241213 | 131700 | 3470081850 | 34350 | 34350 | 34350 | 34350 | 146 |
| 403 | 20241213 | 131600 | 3465066750 | 34350 | 34350 | 34350 | 34350 | 1236 |
| 404 | 20241213 | 131500 | 3422610150 | 34350 | 34350 | 34350 | 34350 | 818 |
| 405 | 20241213 | 131400 | 3394511850 | 34350 | 34350 | 34400 | 34350 | 42 |
| 406 | 20241213 | 131300 | 3393068150 | 34350 | 34350 | 34350 | 34350 | 382 |
| 407 | 20241213 | 131200 | 3379946450 | 34400 | 34400 | 34400 | 34400 | 567 |
| 408 | 20241213 | 131100 | 3360441650 | 34400 | 34400 | 34450 | 34400 | 606 |
| 409 | 20241213 | 131000 | 3339584200 | 34350 | 34350 | 34400 | 34350 | 168 |
| 410 | 20241213 | 130900 | 3333812850 | 34350 | 34350 | 34400 | 34350 | 32 |
| 411 | 20241213 | 130800 | 3332713500 | 34350 | 34350 | 34400 | 34350 | 164 |
| 412 | 20241213 | 130700 | 3327078250 | 34350 | 34350 | 34400 | 34350 | 190 |
| 413 | 20241213 | 130600 | 3320546750 | 34300 | 34350 | 34350 | 34300 | 244 |
| 414 | 20241213 | 130500 | 3312170750 | 34350 | 34350 | 34350 | 34350 | 57 |
| 415 | 20241213 | 130400 | 3310212800 | 34300 | 34300 | 34300 | 34250 | 221 |
| 416 | 20241213 | 130300 | 3302638450 | 34300 | 34250 | 34300 | 34200 | 851 |
| 417 | 20241213 | 130200 | 3273488650 | 34200 | 34250 | 34300 | 34200 | 1128 |
| 418 | 20241213 | 130100 | 3234864800 | 34300 | 34300 | 34300 | 34250 | 652 |
| 419 | 20241213 | 130000 | 3212502550 | 34300 | 34300 | 34350 | 34300 | 17 |
| 420 | 20241213 | 125900 | 3211919300 | 34350 | 34350 | 34350 | 34300 | 391 |
| 421 | 20241213 | 125800 | 3198495000 | 34350 | 34350 | 34350 | 34350 | 25 |
| 422 | 20241213 | 125700 | 3197636250 | 34300 | 34300 | 34350 | 34250 | 1173 |
| 423 | 20241213 | 125600 | 3157403150 | 34300 | 34400 | 34450 | 34300 | 1343 |
| 424 | 20241213 | 125500 | 3111244200 | 34400 | 34250 | 34400 | 34250 | 1829 |
| 425 | 20241213 | 125400 | 3048506800 | 34250 | 34300 | 34300 | 34250 | 152 |
| 426 | 20241213 | 125300 | 3043299950 | 34250 | 34250 | 34300 | 34250 | 184 |
| 427 | 20241213 | 125200 | 3036997900 | 34250 | 34250 | 34300 | 34250 | 190 |
| 428 | 20241213 | 125100 | 3030490250 | 34250 | 34250 | 34300 | 34250 | 59 |
| 429 | 20241213 | 125000 | 3028469450 | 34250 | 34250 | 34300 | 34250 | 246 |
| 430 | 20241213 | 124900 | 3020043800 | 34300 | 34300 | 34300 | 34250 | 198 |
| 431 | 20241213 | 124800 | 3013258350 | 34250 | 34250 | 34300 | 34250 | 515 |
| 432 | 20241213 | 124700 | 2995619450 | 34300 | 34250 | 34300 | 34250 | 200 |
| 433 | 20241213 | 124600 | 2988769300 | 34250 | 34300 | 34350 | 34250 | 454 |
| 434 | 20241213 | 124500 | 2973197900 | 34300 | 34400 | 34400 | 34300 | 826 |
| 435 | 20241213 | 124400 | 2944855200 | 34350 | 34450 | 34450 | 34350 | 711 |
| 436 | 20241213 | 124300 | 2920413500 | 34400 | 34450 | 34450 | 34400 | 231 |
| 437 | 20241213 | 124200 | 2912466950 | 34400 | 34450 | 34450 | 34400 | 16 |
| 438 | 20241213 | 124100 | 2911916500 | 34400 | 34400 | 34450 | 34400 | 238 |
| 439 | 20241213 | 124000 | 2903728350 | 34450 | 34400 | 34450 | 34400 | 251 |
| 440 | 20241213 | 123900 | 2895093300 | 34450 | 34450 | 34500 | 34450 | 939 |
| 441 | 20241213 | 123800 | 2862744500 | 34500 | 34550 | 34550 | 34500 | 544 |
| 442 | 20241213 | 123700 | 2843972500 | 34500 | 34550 | 34550 | 34500 | 469 |
| 443 | 20241213 | 123600 | 2827791950 | 34500 | 34500 | 34550 | 34500 | 49 |
| 444 | 20241213 | 123500 | 2826101350 | 34500 | 34500 | 34550 | 34500 | 158 |
| 445 | 20241213 | 123400 | 2820650200 | 34500 | 34500 | 34550 | 34500 | 223 |
| 446 | 20241213 | 123300 | 2812956650 | 34500 | 34550 | 34550 | 34500 | 41 |
| 447 | 20241213 | 123200 | 2811541150 | 34500 | 34550 | 34550 | 34500 | 770 |
| 448 | 20241213 | 123100 | 2784946500 | 34550 | 34600 | 34600 | 34550 | 5 |
| 449 | 20241213 | 123000 | 2784773600 | 34550 | 34550 | 34600 | 34550 | 164 |
| 450 | 20241213 | 122900 | 2779107300 | 34550 | 34500 | 34600 | 34500 | 167 |
| 451 | 20241213 | 122800 | 2773344050 | 34550 | 34600 | 34600 | 34500 | 337 |
| 452 | 20241213 | 122700 | 2761699850 | 34600 | 34550 | 34600 | 34500 | 432 |
| 453 | 20241213 | 122600 | 2746773450 | 34500 | 34550 | 34550 | 34500 | 155 |
| 454 | 20241213 | 122500 | 2741425800 | 34500 | 34550 | 34550 | 34500 | 1243 |
| 455 | 20241213 | 122400 | 2698527000 | 34550 | 34600 | 34600 | 34550 | 17 |
| 456 | 20241213 | 122300 | 2697939600 | 34500 | 34500 | 34600 | 34500 | 163 |
| 457 | 20241213 | 122200 | 2692310250 | 34550 | 34550 | 34550 | 34500 | 489 |
| 458 | 20241213 | 122100 | 2675415400 | 34500 | 34550 | 34550 | 34500 | 218 |
| 459 | 20241213 | 122000 | 2667893500 | 34550 | 34500 | 34550 | 34500 | 3 |
| 460 | 20241213 | 121900 | 2667789950 | 34500 | 34550 | 34550 | 34500 | 215 |
| 461 | 20241213 | 121800 | 2660370900 | 34550 | 34500 | 34550 | 34500 | 80 |
| 462 | 20241213 | 121700 | 2657610850 | 34500 | 34500 | 34550 | 34500 | 159 |
| 463 | 20241213 | 121600 | 2652124400 | 34550 | 34600 | 34600 | 34550 | 171 |
| 464 | 20241213 | 121500 | 2646216250 | 34550 | 34550 | 34600 | 34500 | 349 |
| 465 | 20241213 | 121400 | 2634158350 | 34550 | 34600 | 34600 | 34500 | 220 |
| 466 | 20241213 | 121300 | 2626563600 | 34600 | 34600 | 34650 | 34600 | 200 |
| 467 | 20241213 | 121200 | 2619643500 | 34650 | 34600 | 34650 | 34600 | 101 |
| 468 | 20241213 | 121100 | 2616148850 | 34600 | 34550 | 34600 | 34550 | 542 |
| 469 | 20241213 | 121000 | 2597420950 | 34500 | 34550 | 34550 | 34500 | 776 |
| 470 | 20241213 | 120900 | 2570648650 | 34550 | 34550 | 34600 | 34550 | 222 |
| 471 | 20241213 | 120800 | 2562978500 | 34550 | 34600 | 34600 | 34550 | 263 |
| 472 | 20241213 | 120700 | 2553891700 | 34600 | 34650 | 34650 | 34600 | 712 |
| 473 | 20241213 | 120600 | 2529256400 | 34650 | 34650 | 34650 | 34600 | 99 |
| 474 | 20241213 | 120500 | 2525826550 | 34600 | 34650 | 34650 | 34600 | 219 |
| 475 | 20241213 | 120400 | 2518246450 | 34650 | 34600 | 34650 | 34600 | 82 |
| 476 | 20241213 | 120300 | 2515407600 | 34600 | 34650 | 34700 | 34600 | 115 |
| 477 | 20241213 | 120200 | 2511423900 | 34700 | 34700 | 34700 | 34700 | 4 |
| 478 | 20241213 | 120100 | 2511285100 | 34700 | 34700 | 34700 | 34650 | 1754 |
| 479 | 20241213 | 120000 | 2450456850 | 34700 | 34750 | 34750 | 34700 | 779 |
| 480 | 20241213 | 115900 | 2423406400 | 34750 | 34900 | 34900 | 34700 | 1347 |
| 481 | 20241213 | 115800 | 2376525100 | 34850 | 35050 | 35100 | 34850 | 1916 |
| 482 | 20241213 | 115700 | 2309568450 | 35050 | 35050 | 35100 | 35050 | 83 |
| 483 | 20241213 | 115600 | 2306657400 | 35050 | 35050 | 35100 | 35050 | 159 |
| 484 | 20241213 | 115500 | 2301081550 | 35050 | 35050 | 35100 | 35050 | 32 |
| 485 | 20241213 | 115400 | 2299959850 | 35100 | 35000 | 35100 | 35000 | 523 |
| 486 | 20241213 | 115300 | 2281641150 | 35000 | 35000 | 35050 | 35000 | 51 |
| 487 | 20241213 | 115200 | 2279855100 | 35000 | 35050 | 35050 | 35000 | 136 |
| 488 | 20241213 | 115100 | 2275093500 | 35000 | 35050 | 35050 | 35000 | 95 |
| 489 | 20241213 | 115000 | 2271763850 | 35050 | 35100 | 35100 | 35050 | 256 |
| 490 | 20241213 | 114900 | 2262790900 | 35050 | 35100 | 35150 | 35050 | 338 |
| 491 | 20241213 | 114800 | 2250928850 | 35100 | 35100 | 35150 | 35100 | 45 |
| 492 | 20241213 | 114700 | 2249348900 | 35150 | 35100 | 35150 | 35100 | 617 |
| 493 | 20241213 | 114600 | 2227692050 | 35100 | 35150 | 35150 | 35100 | 202 |
| 494 | 20241213 | 114500 | 2220591900 | 35150 | 35100 | 35150 | 35050 | 233 |
| 495 | 20241213 | 114400 | 2212416550 | 35100 | 35050 | 35100 | 35000 | 255 |
| 496 | 20241213 | 114300 | 2203480000 | 35000 | 34950 | 35100 | 34950 | 3717 |
| 497 | 20241213 | 114200 | 2073402500 | 34900 | 34850 | 34900 | 34850 | 2339 |
| 498 | 20241213 | 114100 | 1991779350 | 34850 | 34850 | 34900 | 34850 | 331 |
| 499 | 20241213 | 114000 | 1980241400 | 34850 | 34800 | 34850 | 34800 | 37 |
| 500 | 20241213 | 113900 | 1978952900 | 34800 | 34850 | 34850 | 34750 | 1317 |
| 501 | 20241213 | 113800 | 1933105500 | 34850 | 34900 | 34900 | 34850 | 269 |
| 502 | 20241213 | 113700 | 1923730650 | 34900 | 34800 | 34900 | 34800 | 1365 |
| 503 | 20241213 | 113600 | 1876147150 | 34800 | 34800 | 34850 | 34800 | 353 |
| 504 | 20241213 | 113500 | 1863860200 | 34800 | 34750 | 34800 | 34700 | 878 |
| 505 | 20241213 | 113400 | 1833338800 | 34700 | 34700 | 34750 | 34700 | 36 |
| 506 | 20241213 | 113300 | 1832089550 | 34750 | 34750 | 34750 | 34700 | 22 |
| 507 | 20241213 | 113200 | 1831325200 | 34750 | 34700 | 34750 | 34700 | 22 |
| 508 | 20241213 | 113100 | 1830561600 | 34750 | 34750 | 34750 | 34700 | 68 |
| 509 | 20241213 | 113000 | 1828200000 | 34750 | 34700 | 34750 | 34700 | 20 |
| 510 | 20241213 | 112900 | 1827505850 | 34700 | 34750 | 34750 | 34700 | 47 |
| 511 | 20241213 | 112800 | 1825873150 | 34700 | 34750 | 34750 | 34700 | 51 |
| 512 | 20241213 | 112700 | 1824102850 | 34750 | 34700 | 34750 | 34700 | 82 |
| 513 | 20241213 | 112600 | 1821256450 | 34700 | 34750 | 34750 | 34700 | 20 |
| 514 | 20241213 | 112500 | 1820562050 | 34700 | 34700 | 34750 | 34700 | 38 |
| 515 | 20241213 | 112400 | 1819243400 | 34750 | 34700 | 34750 | 34700 | 167 |
| 516 | 20241213 | 112300 | 1813441800 | 34750 | 34700 | 34750 | 34700 | 30 |
| 517 | 20241213 | 112200 | 1812400600 | 34700 | 34700 | 34750 | 34700 | 176 |
| 518 | 20241213 | 112100 | 1806293350 | 34700 | 34750 | 34750 | 34700 | 15 |
| 519 | 20241213 | 112000 | 1805772700 | 34750 | 34650 | 34750 | 34650 | 62 |
| 520 | 20241213 | 111900 | 1803620850 | 34650 | 34700 | 34700 | 34650 | 101 |
| 521 | 20241213 | 111800 | 1800116300 | 34700 | 34650 | 34700 | 34650 | 392 |
| 522 | 20241213 | 111700 | 1786533350 | 34700 | 34700 | 34700 | 34650 | 121 |
| 523 | 20241213 | 111600 | 1782334950 | 34700 | 34650 | 34700 | 34650 | 295 |
| 524 | 20241213 | 111500 | 1772110950 | 34600 | 34650 | 34650 | 34600 | 238 |
| 525 | 20241213 | 111400 | 1763864300 | 34600 | 34650 | 34650 | 34600 | 313 |
| 526 | 20241213 | 111300 | 1753034400 | 34600 | 34700 | 34750 | 34600 | 302 |
| 527 | 20241213 | 111200 | 1742555550 | 34700 | 34700 | 34750 | 34700 | 64 |
| 528 | 20241213 | 111100 | 1740333950 | 34750 | 34700 | 34750 | 34700 | 15 |
| 529 | 20241213 | 111000 | 1739813300 | 34700 | 34800 | 34800 | 34700 | 1681 |
| 530 | 20241213 | 110900 | 1681407250 | 34800 | 34650 | 34800 | 34650 | 1056 |
| 531 | 20241213 | 110800 | 1644752650 | 34600 | 34600 | 34650 | 34600 | 25 |
| 532 | 20241213 | 110700 | 1643886900 | 34650 | 34600 | 34650 | 34600 | 84 |
| 533 | 20241213 | 110600 | 1640976900 | 34650 | 34600 | 34650 | 34600 | 170 |
| 534 | 20241213 | 110500 | 1635091650 | 34600 | 34550 | 34600 | 34550 | 199 |
| 535 | 20241213 | 110400 | 1628214450 | 34550 | 34500 | 34550 | 34500 | 35 |
| 536 | 20241213 | 110300 | 1627006000 | 34500 | 34500 | 34550 | 34500 | 16 |
| 537 | 20241213 | 110200 | 1626453950 | 34500 | 34500 | 34500 | 34450 | 135 |
| 538 | 20241213 | 110100 | 1621798000 | 34450 | 34500 | 34550 | 34450 | 111 |
| 539 | 20241213 | 110000 | 1617968450 | 34500 | 34450 | 34550 | 34450 | 165 |
| 540 | 20241213 | 105900 | 1612275900 | 34450 | 34500 | 34550 | 34450 | 169 |
| 541 | 20241213 | 105800 | 1606445700 | 34450 | 34450 | 34500 | 34450 | 70 |
| 542 | 20241213 | 105700 | 1604031350 | 34500 | 34450 | 34500 | 34400 | 314 |
| 543 | 20241213 | 105600 | 1593212650 | 34450 | 34500 | 34500 | 34450 | 189 |
| 544 | 20241213 | 105500 | 1586700600 | 34450 | 34500 | 34500 | 34450 | 537 |
| 545 | 20241213 | 105400 | 1568174600 | 34550 | 34550 | 34550 | 34500 | 132 |
| 546 | 20241213 | 105300 | 1563614650 | 34550 | 34500 | 34550 | 34500 | 30 |
| 547 | 20241213 | 105200 | 1562578900 | 34500 | 34550 | 34550 | 34500 | 27 |
| 548 | 20241213 | 105100 | 1561646150 | 34500 | 34600 | 34600 | 34500 | 141 |
| 549 | 20241213 | 105000 | 1556773450 | 34600 | 34600 | 34600 | 34600 | 13 |
| 550 | 20241213 | 104900 | 1556323650 | 34600 | 34600 | 34600 | 34600 | 23 |
| 551 | 20241213 | 104800 | 1555527850 | 34650 | 34600 | 34650 | 34600 | 69 |
| 552 | 20241213 | 104700 | 1553138150 | 34600 | 34600 | 34650 | 34600 | 141 |
| 553 | 20241213 | 104600 | 1548259500 | 34600 | 34600 | 34600 | 34600 | 1 |
| 554 | 20241213 | 104500 | 1548224900 | 34600 | 34650 | 34650 | 34600 | 43 |
| 555 | 20241213 | 104400 | 1546735550 | 34650 | 34650 | 34650 | 34600 | 367 |
| 556 | 20241213 | 104300 | 1534020200 | 34700 | 34450 | 34700 | 34450 | 659 |
| 557 | 20241213 | 104200 | 1511209400 | 34450 | 34550 | 34550 | 34450 | 71 |
| 558 | 20241213 | 104100 | 1508757350 | 34450 | 34500 | 34500 | 34450 | 429 |
| 559 | 20241213 | 104000 | 1493967550 | 34500 | 34500 | 34550 | 34500 | 85 |
| 560 | 20241213 | 103900 | 1491033800 | 34500 | 34500 | 34500 | 34500 | 26 |
| 561 | 20241213 | 103800 | 1490136800 | 34500 | 34550 | 34550 | 34500 | 40 |
| 562 | 20241213 | 103700 | 1488755300 | 34550 | 34550 | 34550 | 34550 | 127 |
| 563 | 20241213 | 103600 | 1484367450 | 34550 | 34550 | 34600 | 34550 | 29 |
| 564 | 20241213 | 103500 | 1483364950 | 34550 | 34550 | 34600 | 34550 | 229 |
| 565 | 20241213 | 103400 | 1475447950 | 34600 | 34600 | 34600 | 34600 | 205 |
| 566 | 20241213 | 103300 | 1468354950 | 34600 | 34650 | 34700 | 34600 | 740 |
| 567 | 20241213 | 103200 | 1442714700 | 34650 | 34600 | 34700 | 34600 | 1140 |
| 568 | 20241213 | 103100 | 1403237900 | 34550 | 34600 | 34650 | 34550 | 1051 |
| 569 | 20241213 | 103000 | 1366883050 | 34600 | 34600 | 34650 | 34600 | 415 |
| 570 | 20241213 | 102900 | 1352523250 | 34700 | 34550 | 34700 | 34550 | 1599 |
| 571 | 20241213 | 102800 | 1297159850 | 34600 | 34550 | 34600 | 34550 | 12 |
| 572 | 20241213 | 102700 | 1296744700 | 34550 | 34550 | 34550 | 34550 | 18 |
| 573 | 20241213 | 102600 | 1296122800 | 34550 | 34550 | 34550 | 34550 | 33 |
| 574 | 20241213 | 102500 | 1294982650 | 34550 | 34550 | 34550 | 34550 | 123 |
| 575 | 20241213 | 102400 | 1290733000 | 34550 | 34550 | 34600 | 34550 | 36 |
| 576 | 20241213 | 102300 | 1289488250 | 34550 | 34550 | 34550 | 34550 | 72 |
| 577 | 20241213 | 102200 | 1287000650 | 34550 | 34550 | 34550 | 34550 | 208 |
| 578 | 20241213 | 102100 | 1279814250 | 34600 | 34600 | 34600 | 34550 | 107 |
| 579 | 20241213 | 102000 | 1276116750 | 34600 | 34350 | 34600 | 34350 | 1790 |
| 580 | 20241213 | 101900 | 1214372000 | 34300 | 34300 | 34300 | 34300 | 87 |
| 581 | 20241213 | 101800 | 1211387900 | 34300 | 34300 | 34350 | 34300 | 166 |
| 582 | 20241213 | 101700 | 1205693950 | 34350 | 34300 | 34350 | 34300 | 251 |
| 583 | 20241213 | 101600 | 1197082750 | 34350 | 34350 | 34350 | 34300 | 100 |
| 584 | 20241213 | 101500 | 1193651300 | 34300 | 34350 | 34350 | 34300 | 32 |
| 585 | 20241213 | 101400 | 1192552650 | 34400 | 34300 | 34400 | 34300 | 237 |
| 586 | 20241213 | 101300 | 1184423050 | 34300 | 34300 | 34300 | 34300 | 11 |
| 587 | 20241213 | 101200 | 1184045750 | 34300 | 34400 | 34400 | 34300 | 1186 |
| 588 | 20241213 | 101100 | 1143311050 | 34400 | 34450 | 34450 | 34400 | 194 |
| 589 | 20241213 | 101000 | 1136629400 | 34450 | 34450 | 34450 | 34450 | 48 |
| 590 | 20241213 | 100900 | 1134975800 | 34450 | 34450 | 34450 | 34450 | 13 |
| 591 | 20241213 | 100800 | 1134527950 | 34450 | 34500 | 34550 | 34450 | 70 |
| 592 | 20241213 | 100700 | 1132113350 | 34500 | 34500 | 34500 | 34500 | 157 |
| 593 | 20241213 | 100600 | 1126696850 | 34500 | 34500 | 34500 | 34500 | 61 |
| 594 | 20241213 | 100500 | 1124592350 | 34500 | 34500 | 34500 | 34500 | 233 |
| 595 | 20241213 | 100400 | 1116553850 | 34450 | 34500 | 34500 | 34450 | 46 |
| 596 | 20241213 | 100300 | 1114968400 | 34450 | 34450 | 34450 | 34450 | 148 |
| 597 | 20241213 | 100200 | 1109869800 | 34450 | 34450 | 34450 | 34450 | 47 |
| 598 | 20241213 | 100100 | 1108250650 | 34450 | 34450 | 34450 | 34450 | 32 |
| 599 | 20241213 | 100000 | 1107148250 | 34500 | 34500 | 34500 | 34450 | 30 |
| 600 | 20241213 | 095900 | 1106113900 | 34450 | 34500 | 34500 | 34450 | 425 |
| 601 | 20241213 | 095800 | 1091451450 | 34500 | 34500 | 34500 | 34500 | 11 |
| 602 | 20241213 | 095700 | 1091071950 | 34500 | 34600 | 34600 | 34500 | 437 |
| 603 | 20241213 | 095600 | 1075974700 | 34600 | 34550 | 34600 | 34550 | 78 |
| 604 | 20241213 | 095500 | 1073276000 | 34550 | 34550 | 34550 | 34550 | 29 |
| 605 | 20241213 | 095400 | 1072274050 | 34550 | 34500 | 34550 | 34500 | 323 |
| 606 | 20241213 | 095300 | 1061115450 | 34550 | 34650 | 34650 | 34550 | 578 |
| 607 | 20241213 | 095200 | 1041118000 | 34650 | 34600 | 34650 | 34600 | 47 |
| 608 | 20241213 | 095100 | 1039489550 | 34600 | 34500 | 34600 | 34500 | 436 |
| 609 | 20241213 | 095000 | 1024409800 | 34500 | 34500 | 34550 | 34500 | 124 |
| 610 | 20241213 | 094900 | 1020131700 | 34500 | 34600 | 34600 | 34500 | 153 |
| 611 | 20241213 | 094800 | 1014838800 | 34600 | 34550 | 34600 | 34550 | 43 |
| 612 | 20241213 | 094700 | 1013353000 | 34550 | 34600 | 34600 | 34550 | 147 |
| 613 | 20241213 | 094600 | 1008267300 | 34600 | 34550 | 34650 | 34550 | 876 |
| 614 | 20241213 | 094500 | 977985600 | 34500 | 34500 | 34600 | 34500 | 229 |
| 615 | 20241213 | 094400 | 970084800 | 34450 | 34450 | 34450 | 34350 | 1231 |
| 616 | 20241213 | 094300 | 927708450 | 34500 | 34550 | 34550 | 34500 | 479 |
| 617 | 20241213 | 094200 | 911164000 | 34550 | 34600 | 34600 | 34550 | 11 |
| 618 | 20241213 | 094100 | 910783750 | 34600 | 34600 | 34650 | 34600 | 240 |
| 619 | 20241213 | 094000 | 902479650 | 34600 | 34550 | 34650 | 34550 | 620 |
| 620 | 20241213 | 093900 | 881033400 | 34550 | 34500 | 34550 | 34500 | 1045 |
| 621 | 20241213 | 093800 | 844973350 | 34450 | 34500 | 34500 | 34450 | 150 |
| 622 | 20241213 | 093700 | 839805350 | 34500 | 34550 | 34550 | 34450 | 553 |
| 623 | 20241213 | 093600 | 820727850 | 34600 | 34550 | 34600 | 34550 | 232 |
| 624 | 20241213 | 093500 | 812712200 | 34600 | 34550 | 34600 | 34550 | 166 |
| 625 | 20241213 | 093400 | 806976850 | 34600 | 34500 | 34650 | 34500 | 861 |
| 626 | 20241213 | 093300 | 777186400 | 34550 | 34550 | 34550 | 34550 | 593 |
| 627 | 20241213 | 093200 | 756698250 | 34550 | 34650 | 34650 | 34500 | 2082 |
| 628 | 20241213 | 093100 | 684799350 | 34650 | 34650 | 34700 | 34650 | 462 |
| 629 | 20241213 | 093000 | 668789400 | 34650 | 34600 | 34700 | 34500 | 1637 |
| 630 | 20241213 | 092900 | 612099250 | 34500 | 34450 | 34600 | 34450 | 1040 |
| 631 | 20241213 | 092800 | 576221700 | 34450 | 34450 | 34500 | 34450 | 492 |
| 632 | 20241213 | 092700 | 559272250 | 34500 | 34550 | 34550 | 34500 | 999 |
| 633 | 20241213 | 092600 | 524798550 | 34550 | 34300 | 34550 | 34300 | 2356 |
| 634 | 20241213 | 092500 | 443668000 | 34300 | 34150 | 34300 | 34150 | 569 |
| 635 | 20241213 | 092400 | 424204050 | 34150 | 34100 | 34150 | 34100 | 491 |
| 636 | 20241213 | 092300 | 407436500 | 34150 | 34150 | 34150 | 34100 | 925 |
| 637 | 20241213 | 092200 | 375851000 | 34200 | 34000 | 34200 | 34000 | 309 |
| 638 | 20241213 | 092100 | 365301500 | 34100 | 33950 | 34100 | 33900 | 1091 |
| 639 | 20241213 | 092000 | 328205850 | 33950 | 33900 | 33950 | 33850 | 1116 |
| 640 | 20241213 | 091900 | 290348200 | 33950 | 33950 | 34000 | 33950 | 344 |
| 641 | 20241213 | 091800 | 278669350 | 33950 | 33950 | 33950 | 33950 | 224 |
| 642 | 20241213 | 091700 | 271064550 | 33950 | 33950 | 33950 | 33950 | 78 |
| 643 | 20241213 | 091600 | 268416450 | 33950 | 33950 | 33950 | 33950 | 35 |
| 644 | 20241213 | 091500 | 267228200 | 33950 | 34050 | 34050 | 33950 | 520 |
| 645 | 20241213 | 091400 | 249558600 | 34050 | 34100 | 34100 | 34050 | 402 |
| 646 | 20241213 | 091300 | 235854350 | 34100 | 34050 | 34100 | 34000 | 261 |
| 647 | 20241213 | 091200 | 226969450 | 34100 | 34000 | 34100 | 34000 | 355 |
| 648 | 20241213 | 091100 | 214891350 | 33950 | 33800 | 33950 | 33800 | 584 |
| 649 | 20241213 | 091000 | 195096150 | 33800 | 33800 | 33900 | 33800 | 194 |
| 650 | 20241213 | 090900 | 188532500 | 33800 | 33800 | 33800 | 33800 | 616 |
| 651 | 20241213 | 090800 | 167711700 | 33850 | 33800 | 33850 | 33800 | 717 |
| 652 | 20241213 | 090700 | 143459350 | 33750 | 33800 | 33850 | 33750 | 207 |
| 653 | 20241213 | 090600 | 136463600 | 33800 | 33800 | 33850 | 33800 | 53 |
| 654 | 20241213 | 090500 | 134671850 | 33900 | 33900 | 33950 | 33900 | 332 |
| 655 | 20241213 | 090400 | 123414500 | 33950 | 33850 | 33950 | 33800 | 436 |
| 656 | 20241213 | 090300 | 108653300 | 33850 | 33950 | 34050 | 33850 | 996 |
| 657 | 20241213 | 090200 | 74828350 | 33950 | 34050 | 34050 | 33900 | 864 |
| 658 | 20241213 | 090100 | 45471900 | 34100 | 34050 | 34250 | 34050 | 679 |
| 659 | 20241213 | 090000 | 22295350 | 34050 | 34050 | 34050 | 34000 | 654 |