35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 195900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 3 | 20241210 | 195800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20241210 | 195700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20241210 | 195600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20241210 | 195500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20241210 | 195400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20241210 | 195300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20241210 | 195200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20241210 | 195100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20241210 | 195000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20241210 | 194900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20241210 | 194800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20241210 | 194700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20241210 | 194600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20241210 | 194500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20241210 | 194400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20241210 | 194300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20241210 | 194200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20241210 | 194100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20241210 | 194000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20241210 | 193900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20241210 | 193800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20241210 | 193700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20241210 | 193600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20241210 | 193500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20241210 | 193400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20241210 | 193300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20241210 | 193200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20241210 | 193100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20241210 | 193000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20241210 | 192900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 33 | 20241210 | 192800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20241210 | 192700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20241210 | 192600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20241210 | 192500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20241210 | 192400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20241210 | 192300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20241210 | 192200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20241210 | 192100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20241210 | 192000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20241210 | 191900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20241210 | 191800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20241210 | 191700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20241210 | 191600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20241210 | 191500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20241210 | 191400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20241210 | 191300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20241210 | 191200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20241210 | 191100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20241210 | 191000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20241210 | 190900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20241210 | 190800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20241210 | 190700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20241210 | 190600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20241210 | 190500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20241210 | 190400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20241210 | 190300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20241210 | 190200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20241210 | 190100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20241210 | 190000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20241210 | 185900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 63 | 20241210 | 185800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20241210 | 185700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20241210 | 185600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20241210 | 185500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20241210 | 185400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20241210 | 185300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20241210 | 185200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20241210 | 185100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20241210 | 185000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20241210 | 184900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20241210 | 184800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20241210 | 184700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20241210 | 184600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20241210 | 184500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20241210 | 184400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20241210 | 184300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20241210 | 184200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20241210 | 184100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20241210 | 184000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20241210 | 183900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20241210 | 183800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20241210 | 183700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20241210 | 183600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20241210 | 183500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20241210 | 183400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20241210 | 183300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20241210 | 183200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20241210 | 183100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20241210 | 183000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20241210 | 182900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 93 | 20241210 | 182800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20241210 | 182700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20241210 | 182600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20241210 | 182500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20241210 | 182400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20241210 | 182300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20241210 | 182200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20241210 | 182100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20241210 | 182000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20241210 | 181900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20241210 | 181800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20241210 | 181700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20241210 | 181600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20241210 | 181500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20241210 | 181400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20241210 | 181300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20241210 | 181200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20241210 | 181100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20241210 | 181000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20241210 | 180900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20241210 | 180800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20241210 | 180700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20241210 | 180600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20241210 | 180500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20241210 | 180400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20241210 | 180300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20241210 | 180200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20241210 | 180100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20241210 | 180000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20241210 | 175900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 123 | 20241210 | 175800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20241210 | 175700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20241210 | 175600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20241210 | 175500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20241210 | 175400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20241210 | 175300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20241210 | 175200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20241210 | 175100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20241210 | 175000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20241210 | 174900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20241210 | 174800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20241210 | 174700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20241210 | 174600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20241210 | 174500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20241210 | 174400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20241210 | 174300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20241210 | 174200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20241210 | 174100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20241210 | 174000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20241210 | 173900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20241210 | 173800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20241210 | 173700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20241210 | 173600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20241210 | 173500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20241210 | 173400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20241210 | 173300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20241210 | 173200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20241210 | 173100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20241210 | 173000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20241210 | 172900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 153 | 20241210 | 172800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20241210 | 172700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20241210 | 172600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20241210 | 172500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20241210 | 172400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20241210 | 172300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20241210 | 172200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20241210 | 172100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20241210 | 172000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20241210 | 171900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20241210 | 171800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20241210 | 171700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20241210 | 171600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20241210 | 171500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20241210 | 171400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20241210 | 171300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20241210 | 171200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20241210 | 171100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20241210 | 171000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20241210 | 170900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20241210 | 170800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20241210 | 170700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20241210 | 170600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20241210 | 170500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20241210 | 170400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20241210 | 170300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20241210 | 170200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20241210 | 170100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20241210 | 170000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20241210 | 165900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 183 | 20241210 | 165800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20241210 | 165700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20241210 | 165600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20241210 | 165500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20241210 | 165400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20241210 | 165300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20241210 | 165200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20241210 | 165100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20241210 | 165000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20241210 | 164900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20241210 | 164800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20241210 | 164700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20241210 | 164600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20241210 | 164500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20241210 | 164400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20241210 | 164300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20241210 | 164200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20241210 | 164100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20241210 | 164000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20241210 | 163900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20241210 | 163800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20241210 | 163700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20241210 | 163600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20241210 | 163500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20241210 | 163400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20241210 | 163300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20241210 | 163200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20241210 | 163100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20241210 | 163000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20241210 | 162900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 213 | 20241210 | 162800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20241210 | 162700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20241210 | 162600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20241210 | 162500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20241210 | 162400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20241210 | 162300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20241210 | 162200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20241210 | 162100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20241210 | 162000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20241210 | 161900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20241210 | 161800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20241210 | 161700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20241210 | 161600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20241210 | 161500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20241210 | 161400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20241210 | 161300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20241210 | 161200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20241210 | 161100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20241210 | 161000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20241210 | 160900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20241210 | 160800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20241210 | 160700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20241210 | 160600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20241210 | 160500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20241210 | 160400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20241210 | 160300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20241210 | 160200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20241210 | 160100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20241210 | 160000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20241210 | 155900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 243 | 20241210 | 155800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20241210 | 155700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20241210 | 155600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20241210 | 155500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20241210 | 155400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20241210 | 155300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20241210 | 155200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20241210 | 155100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20241210 | 155000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20241210 | 154900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20241210 | 154800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20241210 | 154700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20241210 | 154600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20241210 | 154500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20241210 | 154400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20241210 | 154300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20241210 | 154200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20241210 | 154100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20241210 | 154000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20241210 | 153900 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20241210 | 153800 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20241210 | 153700 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20241210 | 153600 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20241210 | 153500 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20241210 | 153400 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20241210 | 153300 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20241210 | 153200 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20241210 | 153100 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20241210 | 153000 | 7246428950 | 33800 | 33800 | 33800 | 33800 | 2841 |
| 272 | 20241210 | 152900 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 273 | 20241210 | 152800 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20241210 | 152700 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20241210 | 152600 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20241210 | 152500 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20241210 | 152400 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20241210 | 152300 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20241210 | 152200 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20241210 | 152100 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20241210 | 152000 | 7150403150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20241210 | 151900 | 7150403150 | 33700 | 33700 | 33750 | 33650 | 488 |
| 283 | 20241210 | 151800 | 7133961400 | 33700 | 33600 | 33700 | 33600 | 141 |
| 284 | 20241210 | 151700 | 7129216150 | 33650 | 33600 | 33650 | 33600 | 701 |
| 285 | 20241210 | 151600 | 7105631650 | 33600 | 33600 | 33650 | 33600 | 206 |
| 286 | 20241210 | 151500 | 7098704950 | 33600 | 33650 | 33650 | 33550 | 2099 |
| 287 | 20241210 | 151400 | 7028220900 | 33650 | 33600 | 33650 | 33600 | 648 |
| 288 | 20241210 | 151300 | 7006438050 | 33600 | 33650 | 33700 | 33600 | 386 |
| 289 | 20241210 | 151200 | 6993455350 | 33650 | 33750 | 33750 | 33650 | 1017 |
| 290 | 20241210 | 151100 | 6959194000 | 33750 | 33750 | 33800 | 33700 | 311 |
| 291 | 20241210 | 151000 | 6948698400 | 33800 | 33850 | 33850 | 33750 | 601 |
| 292 | 20241210 | 150900 | 6928395450 | 33800 | 33850 | 33850 | 33800 | 896 |
| 293 | 20241210 | 150800 | 6898105600 | 33800 | 33850 | 33900 | 33800 | 1944 |
| 294 | 20241210 | 150700 | 6832307650 | 33900 | 33850 | 33900 | 33850 | 742 |
| 295 | 20241210 | 150600 | 6807166850 | 33900 | 33850 | 33900 | 33850 | 207 |
| 296 | 20241210 | 150500 | 6800158500 | 33900 | 33900 | 33950 | 33900 | 1547 |
| 297 | 20241210 | 150400 | 6747715150 | 33950 | 33950 | 33950 | 33950 | 1571 |
| 298 | 20241210 | 150300 | 6694379700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 299 | 20241210 | 150200 | 6694379700 | 34000 | 34000 | 34000 | 34000 | 7 |
| 300 | 20241210 | 150100 | 6694141700 | 34000 | 33950 | 34000 | 33950 | 278 |
| 301 | 20241210 | 150000 | 6684698950 | 33950 | 34000 | 34000 | 33950 | 91 |
| 302 | 20241210 | 145900 | 6681605100 | 33950 | 33950 | 34000 | 33950 | 288 |
| 303 | 20241210 | 145800 | 6671822300 | 33950 | 33950 | 33950 | 33950 | 34 |
| 304 | 20241210 | 145700 | 6670668000 | 33950 | 33950 | 33950 | 33900 | 1057 |
| 305 | 20241210 | 145600 | 6634783050 | 33950 | 33950 | 33950 | 33950 | 454 |
| 306 | 20241210 | 145500 | 6619369750 | 34000 | 33950 | 34000 | 33950 | 44 |
| 307 | 20241210 | 145400 | 6617875900 | 33950 | 33950 | 33950 | 33950 | 171 |
| 308 | 20241210 | 145300 | 6612070450 | 33950 | 34000 | 34000 | 33950 | 987 |
| 309 | 20241210 | 145200 | 6578519400 | 34000 | 34000 | 34000 | 33950 | 854 |
| 310 | 20241210 | 145100 | 6549483450 | 34000 | 34050 | 34050 | 34000 | 648 |
| 311 | 20241210 | 145000 | 6527440950 | 34050 | 34000 | 34050 | 34000 | 563 |
| 312 | 20241210 | 144900 | 6508271200 | 34000 | 34050 | 34100 | 34000 | 333 |
| 313 | 20241210 | 144800 | 6496931500 | 34050 | 34100 | 34100 | 34050 | 175 |
| 314 | 20241210 | 144700 | 6490967750 | 34050 | 34100 | 34100 | 34050 | 698 |
| 315 | 20241210 | 144600 | 6467167850 | 34050 | 34100 | 34100 | 34050 | 159 |
| 316 | 20241210 | 144500 | 6461753700 | 34100 | 34050 | 34100 | 34050 | 292 |
| 317 | 20241210 | 144400 | 6451808450 | 34050 | 34000 | 34050 | 34000 | 313 |
| 318 | 20241210 | 144300 | 6441154350 | 34050 | 34000 | 34050 | 34000 | 468 |
| 319 | 20241210 | 144200 | 6425223950 | 34050 | 34050 | 34050 | 34000 | 483 |
| 320 | 20241210 | 144100 | 6408779400 | 34000 | 34050 | 34050 | 34000 | 136 |
| 321 | 20241210 | 144000 | 6404155000 | 34050 | 34100 | 34100 | 34050 | 133 |
| 322 | 20241210 | 143900 | 6399626200 | 34100 | 34000 | 34100 | 34000 | 351 |
| 323 | 20241210 | 143800 | 6387674850 | 34000 | 34000 | 34050 | 34000 | 457 |
| 324 | 20241210 | 143700 | 6372129050 | 34000 | 34050 | 34050 | 34000 | 254 |
| 325 | 20241210 | 143600 | 6363484950 | 34000 | 34050 | 34100 | 34000 | 527 |
| 326 | 20241210 | 143500 | 6345543600 | 34000 | 34000 | 34050 | 34000 | 107 |
| 327 | 20241210 | 143400 | 6341905400 | 34000 | 34000 | 34100 | 34000 | 441 |
| 328 | 20241210 | 143300 | 6326896500 | 34000 | 34050 | 34050 | 33950 | 246 |
| 329 | 20241210 | 143200 | 6318532650 | 34000 | 34000 | 34000 | 34000 | 360 |
| 330 | 20241210 | 143100 | 6306292650 | 34000 | 34000 | 34050 | 34000 | 85 |
| 331 | 20241210 | 143000 | 6303402400 | 34000 | 34000 | 34100 | 34000 | 640 |
| 332 | 20241210 | 142900 | 6281613050 | 34050 | 34050 | 34050 | 34000 | 608 |
| 333 | 20241210 | 142800 | 6260920200 | 34050 | 34100 | 34100 | 34050 | 297 |
| 334 | 20241210 | 142700 | 6250792950 | 34100 | 34050 | 34100 | 34000 | 502 |
| 335 | 20241210 | 142600 | 6233695400 | 34050 | 34100 | 34150 | 34050 | 159 |
| 336 | 20241210 | 142500 | 6228277450 | 34100 | 34050 | 34100 | 34050 | 289 |
| 337 | 20241210 | 142400 | 6218423300 | 34050 | 34100 | 34100 | 34050 | 645 |
| 338 | 20241210 | 142300 | 6196450500 | 34100 | 34150 | 34150 | 34100 | 182 |
| 339 | 20241210 | 142200 | 6190239500 | 34100 | 34100 | 34100 | 34100 | 204 |
| 340 | 20241210 | 142100 | 6183283100 | 34100 | 34100 | 34100 | 34050 | 444 |
| 341 | 20241210 | 142000 | 6168146250 | 34100 | 34150 | 34150 | 34050 | 141 |
| 342 | 20241210 | 141900 | 6163338800 | 34100 | 34050 | 34100 | 34050 | 451 |
| 343 | 20241210 | 141800 | 6147970700 | 34100 | 34100 | 34150 | 34100 | 760 |
| 344 | 20241210 | 141700 | 6122053650 | 34150 | 34150 | 34200 | 34100 | 629 |
| 345 | 20241210 | 141600 | 6100575150 | 34150 | 34150 | 34200 | 34150 | 520 |
| 346 | 20241210 | 141500 | 6082812050 | 34150 | 34200 | 34200 | 34150 | 1096 |
| 347 | 20241210 | 141400 | 6045379650 | 34150 | 34200 | 34200 | 34150 | 145 |
| 348 | 20241210 | 141300 | 6040426050 | 34200 | 34200 | 34250 | 34150 | 310 |
| 349 | 20241210 | 141200 | 6029826200 | 34200 | 34200 | 34250 | 34200 | 383 |
| 350 | 20241210 | 141100 | 6016723300 | 34200 | 34200 | 34250 | 34200 | 270 |
| 351 | 20241210 | 141000 | 6007483400 | 34200 | 34200 | 34250 | 34200 | 300 |
| 352 | 20241210 | 140900 | 5997223150 | 34200 | 34250 | 34300 | 34200 | 1060 |
| 353 | 20241210 | 140800 | 5960921150 | 34200 | 34250 | 34250 | 34200 | 116 |
| 354 | 20241210 | 140700 | 5956952800 | 34250 | 34200 | 34300 | 34200 | 295 |
| 355 | 20241210 | 140600 | 5946856650 | 34250 | 34250 | 34250 | 34250 | 97 |
| 356 | 20241210 | 140500 | 5943534400 | 34300 | 34250 | 34300 | 34250 | 421 |
| 357 | 20241210 | 140400 | 5929115000 | 34250 | 34250 | 34300 | 34250 | 115 |
| 358 | 20241210 | 140300 | 5925176200 | 34250 | 34300 | 34350 | 34250 | 102 |
| 359 | 20241210 | 140200 | 5921677650 | 34300 | 34300 | 34350 | 34250 | 548 |
| 360 | 20241210 | 140100 | 5902874250 | 34250 | 34300 | 34300 | 34250 | 227 |
| 361 | 20241210 | 140000 | 5895093550 | 34300 | 34300 | 34300 | 34250 | 480 |
| 362 | 20241210 | 135900 | 5878633550 | 34250 | 34250 | 34300 | 34250 | 154 |
| 363 | 20241210 | 135800 | 5873358900 | 34250 | 34250 | 34250 | 34250 | 36 |
| 364 | 20241210 | 135700 | 5872125900 | 34250 | 34250 | 34300 | 34250 | 207 |
| 365 | 20241210 | 135600 | 5865036100 | 34250 | 34250 | 34300 | 34250 | 184 |
| 366 | 20241210 | 135500 | 5858733250 | 34300 | 34300 | 34300 | 34250 | 132 |
| 367 | 20241210 | 135400 | 5854207250 | 34250 | 34200 | 34250 | 34150 | 744 |
| 368 | 20241210 | 135300 | 5828742850 | 34250 | 34200 | 34250 | 34200 | 208 |
| 369 | 20241210 | 135200 | 5821628850 | 34200 | 34200 | 34200 | 34200 | 313 |
| 370 | 20241210 | 135100 | 5810924250 | 34200 | 34200 | 34200 | 34200 | 183 |
| 371 | 20241210 | 135000 | 5804665650 | 34250 | 34200 | 34250 | 34200 | 38 |
| 372 | 20241210 | 134900 | 5803366000 | 34250 | 34250 | 34250 | 34200 | 127 |
| 373 | 20241210 | 134800 | 5799017850 | 34250 | 34300 | 34300 | 34250 | 245 |
| 374 | 20241210 | 134700 | 5790616500 | 34250 | 34300 | 34300 | 34250 | 43 |
| 375 | 20241210 | 134600 | 5789143700 | 34250 | 34250 | 34250 | 34250 | 254 |
| 376 | 20241210 | 134500 | 5780444200 | 34250 | 34200 | 34300 | 34200 | 446 |
| 377 | 20241210 | 134400 | 5765167700 | 34200 | 34250 | 34250 | 34200 | 37 |
| 378 | 20241210 | 134300 | 5763902250 | 34200 | 34250 | 34300 | 34200 | 297 |
| 379 | 20241210 | 134200 | 5753734900 | 34250 | 34250 | 34250 | 34250 | 69 |
| 380 | 20241210 | 134100 | 5751371650 | 34300 | 34300 | 34300 | 34250 | 329 |
| 381 | 20241210 | 134000 | 5740088750 | 34250 | 34250 | 34300 | 34200 | 112 |
| 382 | 20241210 | 133900 | 5736253550 | 34250 | 34200 | 34250 | 34150 | 156 |
| 383 | 20241210 | 133800 | 5730916800 | 34200 | 34250 | 34250 | 34200 | 204 |
| 384 | 20241210 | 133700 | 5723931000 | 34250 | 34200 | 34300 | 34200 | 389 |
| 385 | 20241210 | 133600 | 5710609700 | 34200 | 34250 | 34250 | 34200 | 115 |
| 386 | 20241210 | 133500 | 5706674450 | 34250 | 34300 | 34300 | 34250 | 530 |
| 387 | 20241210 | 133400 | 5688520400 | 34300 | 34300 | 34400 | 34300 | 315 |
| 388 | 20241210 | 133300 | 5677707500 | 34300 | 34300 | 34300 | 34300 | 170 |
| 389 | 20241210 | 133200 | 5671876500 | 34300 | 34300 | 34300 | 34300 | 79 |
| 390 | 20241210 | 133100 | 5669166800 | 34300 | 34350 | 34350 | 34250 | 127 |
| 391 | 20241210 | 133000 | 5664810800 | 34300 | 34350 | 34350 | 34300 | 376 |
| 392 | 20241210 | 132900 | 5651905550 | 34400 | 34400 | 34400 | 34300 | 1179 |
| 393 | 20241210 | 132800 | 5611354100 | 34400 | 34400 | 34450 | 34400 | 164 |
| 394 | 20241210 | 132700 | 5605708100 | 34400 | 34450 | 34450 | 34400 | 254 |
| 395 | 20241210 | 132600 | 5596965550 | 34400 | 34450 | 34450 | 34400 | 77 |
| 396 | 20241210 | 132500 | 5594316500 | 34450 | 34400 | 34450 | 34400 | 223 |
| 397 | 20241210 | 132400 | 5586642500 | 34400 | 34450 | 34450 | 34400 | 206 |
| 398 | 20241210 | 132300 | 5579546000 | 34450 | 34400 | 34500 | 34400 | 154 |
| 399 | 20241210 | 132200 | 5574240900 | 34450 | 34350 | 34450 | 34350 | 658 |
| 400 | 20241210 | 132100 | 5551630200 | 34300 | 34300 | 34300 | 34300 | 81 |
| 401 | 20241210 | 132000 | 5548851900 | 34300 | 34300 | 34350 | 34300 | 135 |
| 402 | 20241210 | 131900 | 5544216700 | 34300 | 34350 | 34350 | 34250 | 779 |
| 403 | 20241210 | 131800 | 5517514350 | 34300 | 34350 | 34350 | 34300 | 114 |
| 404 | 20241210 | 131700 | 5513600650 | 34350 | 34350 | 34350 | 34350 | 158 |
| 405 | 20241210 | 131600 | 5508173350 | 34350 | 34350 | 34350 | 34350 | 526 |
| 406 | 20241210 | 131500 | 5490105250 | 34350 | 34350 | 34400 | 34350 | 456 |
| 407 | 20241210 | 131400 | 5474441200 | 34350 | 34350 | 34350 | 34350 | 259 |
| 408 | 20241210 | 131300 | 5465544550 | 34350 | 34350 | 34350 | 34350 | 247 |
| 409 | 20241210 | 131200 | 5457060100 | 34300 | 34300 | 34350 | 34300 | 109 |
| 410 | 20241210 | 131100 | 5453321350 | 34300 | 34300 | 34300 | 34300 | 579 |
| 411 | 20241210 | 131000 | 5433461650 | 34300 | 34300 | 34350 | 34300 | 559 |
| 412 | 20241210 | 130900 | 5414284350 | 34300 | 34250 | 34300 | 34250 | 45 |
| 413 | 20241210 | 130800 | 5412741650 | 34300 | 34200 | 34350 | 34200 | 653 |
| 414 | 20241210 | 130700 | 5390380550 | 34150 | 34200 | 34200 | 34150 | 150 |
| 415 | 20241210 | 130600 | 5385250750 | 34200 | 34150 | 34200 | 34150 | 745 |
| 416 | 20241210 | 130500 | 5359792950 | 34100 | 34100 | 34100 | 34100 | 7 |
| 417 | 20241210 | 130400 | 5359554250 | 34100 | 34050 | 34100 | 34050 | 612 |
| 418 | 20241210 | 130300 | 5338697850 | 34100 | 34000 | 34100 | 34000 | 629 |
| 419 | 20241210 | 130200 | 5317303550 | 34050 | 34100 | 34100 | 34000 | 479 |
| 420 | 20241210 | 130100 | 5300978500 | 34150 | 33900 | 34150 | 33900 | 785 |
| 421 | 20241210 | 130000 | 5274310550 | 33900 | 33900 | 33950 | 33900 | 216 |
| 422 | 20241210 | 125900 | 5266988050 | 33900 | 33950 | 33950 | 33900 | 265 |
| 423 | 20241210 | 125800 | 5257999600 | 33900 | 33900 | 33900 | 33900 | 201 |
| 424 | 20241210 | 125700 | 5251185700 | 33900 | 33800 | 34000 | 33800 | 1402 |
| 425 | 20241210 | 125600 | 5203752450 | 33800 | 33800 | 33850 | 33800 | 114 |
| 426 | 20241210 | 125500 | 5199899200 | 33800 | 33800 | 33850 | 33800 | 298 |
| 427 | 20241210 | 125400 | 5189826700 | 33800 | 33800 | 33800 | 33800 | 92 |
| 428 | 20241210 | 125300 | 5186717100 | 33850 | 33800 | 33850 | 33800 | 240 |
| 429 | 20241210 | 125200 | 5178601200 | 33800 | 33850 | 33850 | 33800 | 389 |
| 430 | 20241210 | 125100 | 5165448200 | 33800 | 33850 | 33850 | 33800 | 274 |
| 431 | 20241210 | 125000 | 5156179350 | 33850 | 33900 | 33900 | 33850 | 203 |
| 432 | 20241210 | 124900 | 5149302500 | 33900 | 33850 | 34000 | 33850 | 429 |
| 433 | 20241210 | 124800 | 5134749750 | 33900 | 33750 | 33950 | 33750 | 2414 |
| 434 | 20241210 | 124700 | 5053079450 | 33750 | 33750 | 33800 | 33750 | 327 |
| 435 | 20241210 | 124600 | 5042040200 | 33800 | 33800 | 33800 | 33750 | 371 |
| 436 | 20241210 | 124500 | 5029501900 | 33800 | 33750 | 33850 | 33750 | 829 |
| 437 | 20241210 | 124400 | 5001480650 | 33750 | 33750 | 33750 | 33750 | 373 |
| 438 | 20241210 | 124300 | 4988891900 | 33750 | 33750 | 33750 | 33700 | 296 |
| 439 | 20241210 | 124200 | 4978904550 | 33750 | 33750 | 33800 | 33750 | 279 |
| 440 | 20241210 | 124100 | 4969488250 | 33750 | 33750 | 33750 | 33750 | 205 |
| 441 | 20241210 | 124000 | 4962569500 | 33750 | 33750 | 33800 | 33750 | 137 |
| 442 | 20241210 | 123900 | 4957945650 | 33750 | 33800 | 33850 | 33750 | 580 |
| 443 | 20241210 | 123800 | 4938341950 | 33800 | 33800 | 33800 | 33800 | 111 |
| 444 | 20241210 | 123700 | 4934590150 | 33750 | 33800 | 33800 | 33750 | 335 |
| 445 | 20241210 | 123600 | 4923270300 | 33800 | 33800 | 33850 | 33800 | 377 |
| 446 | 20241210 | 123500 | 4910527650 | 33850 | 33800 | 33850 | 33800 | 151 |
| 447 | 20241210 | 123400 | 4905423300 | 33800 | 33700 | 33850 | 33700 | 1628 |
| 448 | 20241210 | 123300 | 4850464650 | 33700 | 33700 | 33700 | 33700 | 211 |
| 449 | 20241210 | 123200 | 4843353950 | 33700 | 33700 | 33700 | 33700 | 130 |
| 450 | 20241210 | 123100 | 4838972950 | 33700 | 33750 | 33750 | 33700 | 310 |
| 451 | 20241210 | 123000 | 4828519250 | 33700 | 33700 | 33750 | 33700 | 182 |
| 452 | 20241210 | 122900 | 4822385800 | 33700 | 33750 | 33750 | 33700 | 166 |
| 453 | 20241210 | 122800 | 4816790750 | 33750 | 33750 | 33750 | 33750 | 309 |
| 454 | 20241210 | 122700 | 4806362000 | 33700 | 33700 | 33800 | 33700 | 605 |
| 455 | 20241210 | 122600 | 4785930500 | 33700 | 33700 | 33750 | 33700 | 503 |
| 456 | 20241210 | 122500 | 4768966650 | 33750 | 33650 | 33750 | 33650 | 2896 |
| 457 | 20241210 | 122400 | 4671370050 | 33650 | 33700 | 33700 | 33650 | 911 |
| 458 | 20241210 | 122300 | 4640708900 | 33650 | 33700 | 33700 | 33650 | 830 |
| 459 | 20241210 | 122200 | 4612744800 | 33700 | 33750 | 33750 | 33700 | 329 |
| 460 | 20241210 | 122100 | 4601655100 | 33700 | 33700 | 33700 | 33700 | 124 |
| 461 | 20241210 | 122000 | 4597476300 | 33700 | 33750 | 33750 | 33700 | 451 |
| 462 | 20241210 | 121900 | 4582261050 | 33750 | 33750 | 33750 | 33750 | 211 |
| 463 | 20241210 | 121800 | 4575139800 | 33800 | 33750 | 33800 | 33750 | 416 |
| 464 | 20241210 | 121700 | 4561095250 | 33750 | 33800 | 33800 | 33750 | 611 |
| 465 | 20241210 | 121600 | 4540464200 | 33750 | 33750 | 33800 | 33750 | 176 |
| 466 | 20241210 | 121500 | 4534521700 | 33750 | 33750 | 33800 | 33750 | 272 |
| 467 | 20241210 | 121400 | 4525340700 | 33750 | 33750 | 33750 | 33750 | 241 |
| 468 | 20241210 | 121300 | 4517206950 | 33800 | 33750 | 33800 | 33750 | 184 |
| 469 | 20241210 | 121200 | 4510994400 | 33750 | 33750 | 33800 | 33750 | 657 |
| 470 | 20241210 | 121100 | 4488817250 | 33750 | 33750 | 33800 | 33750 | 207 |
| 471 | 20241210 | 121000 | 4481830450 | 33750 | 33800 | 33800 | 33750 | 146 |
| 472 | 20241210 | 120900 | 4476897150 | 33750 | 33750 | 33800 | 33750 | 634 |
| 473 | 20241210 | 120800 | 4455499600 | 33750 | 33750 | 33750 | 33750 | 150 |
| 474 | 20241210 | 120700 | 4450437100 | 33750 | 33850 | 33850 | 33750 | 413 |
| 475 | 20241210 | 120600 | 4436472900 | 33850 | 33850 | 33900 | 33850 | 339 |
| 476 | 20241210 | 120500 | 4424997600 | 33850 | 33850 | 33900 | 33850 | 338 |
| 477 | 20241210 | 120400 | 4413551300 | 33850 | 33850 | 33850 | 33800 | 542 |
| 478 | 20241210 | 120300 | 4395206000 | 33850 | 33900 | 33900 | 33850 | 606 |
| 479 | 20241210 | 120200 | 4374679150 | 33850 | 33850 | 33900 | 33850 | 729 |
| 480 | 20241210 | 120100 | 4349973700 | 33900 | 33850 | 33950 | 33850 | 682 |
| 481 | 20241210 | 120000 | 4326862950 | 33850 | 33850 | 33850 | 33850 | 646 |
| 482 | 20241210 | 115900 | 4304995850 | 33850 | 33750 | 33900 | 33750 | 693 |
| 483 | 20241210 | 115800 | 4281556900 | 33750 | 33700 | 33800 | 33700 | 2984 |
| 484 | 20241210 | 115700 | 4180853550 | 33700 | 33700 | 33700 | 33700 | 160 |
| 485 | 20241210 | 115600 | 4175461550 | 33700 | 33700 | 33750 | 33700 | 376 |
| 486 | 20241210 | 115500 | 4162785550 | 33700 | 33700 | 33700 | 33700 | 398 |
| 487 | 20241210 | 115400 | 4149372950 | 33750 | 33700 | 33750 | 33700 | 296 |
| 488 | 20241210 | 115300 | 4139395750 | 33750 | 33700 | 33750 | 33700 | 509 |
| 489 | 20241210 | 115200 | 4122242150 | 33750 | 33750 | 33750 | 33700 | 732 |
| 490 | 20241210 | 115100 | 4097569500 | 33750 | 33700 | 33750 | 33700 | 172 |
| 491 | 20241210 | 115000 | 4091773050 | 33700 | 33700 | 33700 | 33700 | 436 |
| 492 | 20241210 | 114900 | 4077079850 | 33700 | 33750 | 33750 | 33700 | 387 |
| 493 | 20241210 | 114800 | 4064026650 | 33700 | 33700 | 33700 | 33700 | 248 |
| 494 | 20241210 | 114700 | 4055669050 | 33700 | 33700 | 33700 | 33700 | 243 |
| 495 | 20241210 | 114600 | 4047479950 | 33700 | 33700 | 33750 | 33700 | 136 |
| 496 | 20241210 | 114500 | 4042896100 | 33700 | 33700 | 33750 | 33700 | 429 |
| 497 | 20241210 | 114400 | 4028438700 | 33700 | 33700 | 33700 | 33700 | 144 |
| 498 | 20241210 | 114300 | 4023585900 | 33700 | 33700 | 33750 | 33700 | 80 |
| 499 | 20241210 | 114200 | 4020888900 | 33700 | 33750 | 33750 | 33700 | 779 |
| 500 | 20241210 | 114100 | 3994631750 | 33700 | 33700 | 33750 | 33700 | 284 |
| 501 | 20241210 | 114000 | 3985060450 | 33700 | 33700 | 33750 | 33700 | 385 |
| 502 | 20241210 | 113900 | 3972084550 | 33700 | 33750 | 33750 | 33700 | 380 |
| 503 | 20241210 | 113800 | 3959278400 | 33750 | 33750 | 33750 | 33750 | 137 |
| 504 | 20241210 | 113700 | 3954654650 | 33750 | 33750 | 33800 | 33750 | 426 |
| 505 | 20241210 | 113600 | 3940271900 | 33750 | 33750 | 33750 | 33750 | 198 |
| 506 | 20241210 | 113500 | 3933589400 | 33750 | 33800 | 33800 | 33750 | 189 |
| 507 | 20241210 | 113400 | 3927205700 | 33750 | 33750 | 33800 | 33750 | 506 |
| 508 | 20241210 | 113300 | 3910127350 | 33750 | 33800 | 33800 | 33750 | 584 |
| 509 | 20241210 | 113200 | 3890391300 | 33800 | 33800 | 33800 | 33800 | 534 |
| 510 | 20241210 | 113100 | 3872342100 | 33800 | 33800 | 33850 | 33800 | 381 |
| 511 | 20241210 | 113000 | 3859461450 | 33800 | 33800 | 33850 | 33750 | 821 |
| 512 | 20241210 | 112900 | 3831693450 | 33750 | 33700 | 33750 | 33700 | 1172 |
| 513 | 20241210 | 112800 | 3792156550 | 33700 | 33700 | 33800 | 33700 | 774 |
| 514 | 20241210 | 112700 | 3766043150 | 33750 | 33650 | 33750 | 33650 | 926 |
| 515 | 20241210 | 112600 | 3734839900 | 33650 | 33650 | 33700 | 33600 | 430 |
| 516 | 20241210 | 112500 | 3720370800 | 33700 | 33600 | 33700 | 33600 | 840 |
| 517 | 20241210 | 112400 | 3692108000 | 33600 | 33600 | 33600 | 33600 | 307 |
| 518 | 20241210 | 112300 | 3681792800 | 33600 | 33600 | 33650 | 33600 | 390 |
| 519 | 20241210 | 112200 | 3668686550 | 33600 | 33600 | 33650 | 33600 | 313 |
| 520 | 20241210 | 112100 | 3658162100 | 33600 | 33500 | 33600 | 33500 | 1015 |
| 521 | 20241210 | 112000 | 3624104800 | 33500 | 33550 | 33550 | 33500 | 230 |
| 522 | 20241210 | 111900 | 3616399550 | 33500 | 33600 | 33600 | 33500 | 437 |
| 523 | 20241210 | 111800 | 3601741050 | 33600 | 33550 | 33600 | 33550 | 341 |
| 524 | 20241210 | 111700 | 3590298400 | 33550 | 33550 | 33600 | 33550 | 471 |
| 525 | 20241210 | 111600 | 3574479750 | 33550 | 33600 | 33600 | 33550 | 94 |
| 526 | 20241210 | 111500 | 3571325950 | 33600 | 33550 | 33600 | 33500 | 1194 |
| 527 | 20241210 | 111400 | 3531278050 | 33500 | 33550 | 33550 | 33500 | 278 |
| 528 | 20241210 | 111300 | 3521958750 | 33500 | 33500 | 33500 | 33500 | 904 |
| 529 | 20241210 | 111200 | 3491674750 | 33500 | 33550 | 33550 | 33500 | 459 |
| 530 | 20241210 | 111100 | 3476291700 | 33500 | 33500 | 33550 | 33500 | 684 |
| 531 | 20241210 | 111000 | 3453367200 | 33500 | 33550 | 33600 | 33500 | 650 |
| 532 | 20241210 | 110900 | 3431560400 | 33600 | 33600 | 33650 | 33550 | 398 |
| 533 | 20241210 | 110800 | 3418199300 | 33550 | 33600 | 33600 | 33550 | 229 |
| 534 | 20241210 | 110700 | 3410507600 | 33600 | 33600 | 33650 | 33550 | 595 |
| 535 | 20241210 | 110600 | 3390518050 | 33550 | 33550 | 33600 | 33550 | 384 |
| 536 | 20241210 | 110500 | 3377632500 | 33500 | 33450 | 33600 | 33400 | 3199 |
| 537 | 20241210 | 110400 | 3270567050 | 33500 | 33650 | 33650 | 33450 | 5056 |
| 538 | 20241210 | 110300 | 3100928900 | 33650 | 33600 | 33650 | 33550 | 551 |
| 539 | 20241210 | 110200 | 3082411800 | 33600 | 33600 | 33600 | 33550 | 690 |
| 540 | 20241210 | 110100 | 3059236900 | 33600 | 33600 | 33600 | 33550 | 457 |
| 541 | 20241210 | 110000 | 3043892050 | 33600 | 33600 | 33700 | 33600 | 508 |
| 542 | 20241210 | 105900 | 3026805550 | 33600 | 33600 | 33650 | 33550 | 1296 |
| 543 | 20241210 | 105800 | 2983253300 | 33550 | 33550 | 33650 | 33550 | 655 |
| 544 | 20241210 | 105700 | 2961265000 | 33550 | 33750 | 33750 | 33550 | 3140 |
| 545 | 20241210 | 105600 | 2855632250 | 33750 | 33800 | 33800 | 33700 | 861 |
| 546 | 20241210 | 105500 | 2826562600 | 33750 | 33850 | 33850 | 33700 | 1881 |
| 547 | 20241210 | 105400 | 2763007200 | 33850 | 33850 | 33950 | 33800 | 769 |
| 548 | 20241210 | 105300 | 2736955250 | 33850 | 33850 | 33950 | 33850 | 750 |
| 549 | 20241210 | 105200 | 2711550950 | 33850 | 33750 | 33850 | 33750 | 587 |
| 550 | 20241210 | 105100 | 2691715350 | 33750 | 34050 | 34150 | 33750 | 3908 |
| 551 | 20241210 | 105000 | 2559210550 | 34100 | 34050 | 34100 | 34050 | 470 |
| 552 | 20241210 | 104900 | 2543197600 | 34050 | 34050 | 34100 | 34050 | 428 |
| 553 | 20241210 | 104800 | 2528619400 | 34100 | 34200 | 34200 | 34050 | 1350 |
| 554 | 20241210 | 104700 | 2482520300 | 34200 | 34250 | 34250 | 34200 | 1821 |
| 555 | 20241210 | 104600 | 2420163450 | 34250 | 34300 | 34300 | 34250 | 148 |
| 556 | 20241210 | 104500 | 2415088350 | 34300 | 34300 | 34300 | 34300 | 480 |
| 557 | 20241210 | 104400 | 2398624350 | 34350 | 34350 | 34350 | 34350 | 129 |
| 558 | 20241210 | 104300 | 2394193200 | 34300 | 34350 | 34350 | 34300 | 148 |
| 559 | 20241210 | 104200 | 2389110550 | 34300 | 34300 | 34300 | 34250 | 361 |
| 560 | 20241210 | 104100 | 2376728800 | 34350 | 34250 | 34350 | 34200 | 4896 |
| 561 | 20241210 | 104000 | 2209020100 | 34250 | 34250 | 34300 | 34250 | 620 |
| 562 | 20241210 | 103900 | 2187776700 | 34250 | 34300 | 34350 | 34250 | 605 |
| 563 | 20241210 | 103800 | 2167024700 | 34250 | 34300 | 34300 | 34250 | 79 |
| 564 | 20241210 | 103700 | 2164315300 | 34300 | 34350 | 34350 | 34200 | 990 |
| 565 | 20241210 | 103600 | 2130358200 | 34350 | 34450 | 34450 | 34350 | 1129 |
| 566 | 20241210 | 103500 | 2091532150 | 34450 | 34450 | 34450 | 34450 | 107 |
| 567 | 20241210 | 103400 | 2087846000 | 34450 | 34450 | 34500 | 34400 | 229 |
| 568 | 20241210 | 103300 | 2079956700 | 34500 | 34500 | 34500 | 34500 | 17 |
| 569 | 20241210 | 103200 | 2079370200 | 34500 | 34600 | 34600 | 34450 | 1373 |
| 570 | 20241210 | 103100 | 2031959800 | 34550 | 34600 | 34650 | 34550 | 147 |
| 571 | 20241210 | 103000 | 2026875150 | 34600 | 34750 | 34750 | 34550 | 2117 |
| 572 | 20241210 | 102900 | 1953496000 | 34750 | 34850 | 34850 | 34700 | 921 |
| 573 | 20241210 | 102800 | 1921469650 | 34850 | 34800 | 34900 | 34800 | 956 |
| 574 | 20241210 | 102700 | 1888163450 | 34800 | 34750 | 34850 | 34750 | 321 |
| 575 | 20241210 | 102600 | 1876998450 | 34750 | 34800 | 34800 | 34700 | 457 |
| 576 | 20241210 | 102500 | 1861121050 | 34800 | 34700 | 34800 | 34700 | 313 |
| 577 | 20241210 | 102400 | 1850249750 | 34700 | 34700 | 34700 | 34650 | 468 |
| 578 | 20241210 | 102300 | 1834016300 | 34650 | 34750 | 34750 | 34650 | 277 |
| 579 | 20241210 | 102200 | 1824399350 | 34750 | 34750 | 34750 | 34700 | 433 |
| 580 | 20241210 | 102100 | 1809358650 | 34750 | 34800 | 34800 | 34650 | 1286 |
| 581 | 20241210 | 102000 | 1764726300 | 34800 | 34800 | 34850 | 34700 | 447 |
| 582 | 20241210 | 101900 | 1749182350 | 34700 | 34800 | 34850 | 34700 | 468 |
| 583 | 20241210 | 101800 | 1732900550 | 34850 | 35000 | 35050 | 34750 | 1366 |
| 584 | 20241210 | 101700 | 1685259650 | 35000 | 34900 | 35000 | 34900 | 219 |
| 585 | 20241210 | 101600 | 1677607400 | 34900 | 35000 | 35000 | 34850 | 448 |
| 586 | 20241210 | 101500 | 1661936750 | 34950 | 35000 | 35050 | 34950 | 458 |
| 587 | 20241210 | 101400 | 1645903950 | 35000 | 34950 | 35000 | 34950 | 488 |
| 588 | 20241210 | 101300 | 1628829700 | 35000 | 35000 | 35000 | 34950 | 351 |
| 589 | 20241210 | 101200 | 1616545450 | 35000 | 35000 | 35050 | 34900 | 273 |
| 590 | 20241210 | 101100 | 1606991000 | 35000 | 34950 | 35000 | 34850 | 426 |
| 591 | 20241210 | 101000 | 1592104450 | 34850 | 35000 | 35000 | 34800 | 689 |
| 592 | 20241210 | 100900 | 1568059050 | 35000 | 35000 | 35050 | 34900 | 405 |
| 593 | 20241210 | 100800 | 1553883050 | 35000 | 34900 | 35000 | 34850 | 521 |
| 594 | 20241210 | 100700 | 1535664250 | 34950 | 35000 | 35000 | 34900 | 414 |
| 595 | 20241210 | 100600 | 1521181950 | 34950 | 34950 | 35000 | 34850 | 679 |
| 596 | 20241210 | 100500 | 1497465150 | 35000 | 34850 | 35000 | 34850 | 572 |
| 597 | 20241210 | 100400 | 1477483500 | 34950 | 34800 | 34950 | 34750 | 1218 |
| 598 | 20241210 | 100300 | 1435045400 | 34750 | 34700 | 34800 | 34600 | 1182 |
| 599 | 20241210 | 100200 | 1394058250 | 34700 | 34650 | 34700 | 34650 | 338 |
| 600 | 20241210 | 100100 | 1382345450 | 34700 | 34650 | 34700 | 34650 | 222 |
| 601 | 20241210 | 100000 | 1374646950 | 34650 | 34700 | 34700 | 34650 | 498 |
| 602 | 20241210 | 095900 | 1357379650 | 34700 | 34700 | 34800 | 34700 | 427 |
| 603 | 20241210 | 095800 | 1342553100 | 34700 | 34750 | 34750 | 34700 | 48 |
| 604 | 20241210 | 095700 | 1340887400 | 34700 | 34700 | 34750 | 34650 | 244 |
| 605 | 20241210 | 095600 | 1332420650 | 34700 | 34600 | 34750 | 34600 | 544 |
| 606 | 20241210 | 095500 | 1313558750 | 34600 | 34600 | 34600 | 34600 | 85 |
| 607 | 20241210 | 095400 | 1310617750 | 34650 | 34650 | 34700 | 34550 | 418 |
| 608 | 20241210 | 095300 | 1296147700 | 34600 | 34550 | 34650 | 34550 | 279 |
| 609 | 20241210 | 095200 | 1286498200 | 34600 | 34550 | 34600 | 34500 | 294 |
| 610 | 20241210 | 095100 | 1276340250 | 34550 | 34550 | 34650 | 34550 | 293 |
| 611 | 20241210 | 095000 | 1266205250 | 34650 | 34550 | 34700 | 34550 | 449 |
| 612 | 20241210 | 094900 | 1250665600 | 34600 | 34650 | 34650 | 34500 | 674 |
| 613 | 20241210 | 094800 | 1227381000 | 34700 | 34650 | 34700 | 34600 | 379 |
| 614 | 20241210 | 094700 | 1214249150 | 34650 | 34650 | 34650 | 34600 | 325 |
| 615 | 20241210 | 094600 | 1203001250 | 34650 | 34700 | 34700 | 34650 | 401 |
| 616 | 20241210 | 094500 | 1189098250 | 34750 | 34800 | 34800 | 34750 | 325 |
| 617 | 20241210 | 094400 | 1177804400 | 34800 | 34800 | 34850 | 34750 | 318 |
| 618 | 20241210 | 094300 | 1166741250 | 34850 | 34750 | 34850 | 34750 | 902 |
| 619 | 20241210 | 094200 | 1135369350 | 34750 | 34700 | 34750 | 34650 | 304 |
| 620 | 20241210 | 094100 | 1124825950 | 34700 | 34600 | 34700 | 34600 | 258 |
| 621 | 20241210 | 094000 | 1115885700 | 34650 | 34650 | 34700 | 34600 | 1007 |
| 622 | 20241210 | 093900 | 1081001750 | 34600 | 34600 | 34650 | 34550 | 330 |
| 623 | 20241210 | 093800 | 1069587200 | 34550 | 34550 | 34550 | 34500 | 556 |
| 624 | 20241210 | 093700 | 1050382200 | 34600 | 34550 | 34600 | 34500 | 325 |
| 625 | 20241210 | 093600 | 1039156950 | 34550 | 34450 | 34600 | 34400 | 1131 |
| 626 | 20241210 | 093500 | 1000116250 | 34450 | 34300 | 34450 | 34300 | 705 |
| 627 | 20241210 | 093400 | 975887000 | 34350 | 34200 | 34350 | 34200 | 570 |
| 628 | 20241210 | 093300 | 956345650 | 34250 | 34300 | 34300 | 34200 | 222 |
| 629 | 20241210 | 093200 | 948745500 | 34250 | 34200 | 34250 | 34150 | 519 |
| 630 | 20241210 | 093100 | 930988100 | 34250 | 34250 | 34250 | 34200 | 78 |
| 631 | 20241210 | 093000 | 928318900 | 34250 | 34250 | 34250 | 34150 | 368 |
| 632 | 20241210 | 092900 | 915740450 | 34200 | 34100 | 34250 | 34100 | 1316 |
| 633 | 20241210 | 092800 | 870763300 | 34150 | 34150 | 34200 | 34100 | 186 |
| 634 | 20241210 | 092700 | 864413500 | 34150 | 34200 | 34200 | 34050 | 1635 |
| 635 | 20241210 | 092600 | 808577500 | 34200 | 34250 | 34300 | 34150 | 652 |
| 636 | 20241210 | 092500 | 786273050 | 34300 | 34200 | 34300 | 34150 | 467 |
| 637 | 20241210 | 092400 | 770303700 | 34150 | 34150 | 34150 | 34100 | 359 |
| 638 | 20241210 | 092300 | 758056600 | 34100 | 34150 | 34200 | 34100 | 279 |
| 639 | 20241210 | 092200 | 748535350 | 34150 | 34050 | 34150 | 34000 | 660 |
| 640 | 20241210 | 092100 | 726053450 | 33900 | 34200 | 34200 | 33850 | 3771 |
| 641 | 20241210 | 092000 | 597705950 | 34150 | 34250 | 34300 | 34150 | 1051 |
| 642 | 20241210 | 091900 | 561730350 | 34300 | 34250 | 34300 | 34200 | 427 |
| 643 | 20241210 | 091800 | 547110150 | 34250 | 34250 | 34250 | 34200 | 114 |
| 644 | 20241210 | 091700 | 543211000 | 34200 | 34100 | 34250 | 34100 | 1240 |
| 645 | 20241210 | 091600 | 500816100 | 34150 | 34350 | 34400 | 34150 | 1211 |
| 646 | 20241210 | 091500 | 459345500 | 34350 | 34300 | 34350 | 34250 | 304 |
| 647 | 20241210 | 091400 | 448923500 | 34250 | 34500 | 34500 | 34250 | 1901 |
| 648 | 20241210 | 091300 | 383551950 | 34450 | 34400 | 34500 | 34400 | 439 |
| 649 | 20241210 | 091200 | 368423200 | 34450 | 34550 | 34550 | 34350 | 892 |
| 650 | 20241210 | 091100 | 337722950 | 34550 | 34550 | 34550 | 34500 | 166 |
| 651 | 20241210 | 091000 | 331987900 | 34600 | 34400 | 34600 | 34350 | 1702 |
| 652 | 20241210 | 090900 | 273384200 | 34400 | 34650 | 34650 | 34400 | 717 |
| 653 | 20241210 | 090800 | 248667050 | 34650 | 34600 | 34800 | 34550 | 905 |
| 654 | 20241210 | 090700 | 217320200 | 34600 | 34550 | 34600 | 34500 | 329 |
| 655 | 20241210 | 090600 | 205953650 | 34550 | 34600 | 34600 | 34450 | 386 |
| 656 | 20241210 | 090500 | 192626650 | 34550 | 34800 | 34800 | 34550 | 365 |
| 657 | 20241210 | 090400 | 179972350 | 34800 | 34700 | 34850 | 34600 | 359 |
| 658 | 20241210 | 090300 | 167511700 | 34750 | 34700 | 35000 | 34700 | 756 |
| 659 | 20241210 | 090200 | 141164400 | 34550 | 34700 | 34700 | 34550 | 247 |
| 660 | 20241210 | 090100 | 132621250 | 34700 | 35100 | 35150 | 34700 | 399 |
| 661 | 20241210 | 090000 | 118685850 | 35100 | 35200 | 35250 | 34800 | 3279 |