36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 200100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 3 | 20241218 | 200000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 4 | 20241218 | 195900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 5 | 20241218 | 195800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 6 | 20241218 | 195700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 7 | 20241218 | 195600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 8 | 20241218 | 195500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 9 | 20241218 | 195400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 10 | 20241218 | 195300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 11 | 20241218 | 195200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 12 | 20241218 | 195100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 13 | 20241218 | 195000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 14 | 20241218 | 194900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 15 | 20241218 | 194800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 16 | 20241218 | 194700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 17 | 20241218 | 194600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 18 | 20241218 | 194500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 19 | 20241218 | 194400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 20 | 20241218 | 194300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 21 | 20241218 | 194200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 22 | 20241218 | 194100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 23 | 20241218 | 194000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 24 | 20241218 | 193900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 25 | 20241218 | 193800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 26 | 20241218 | 193700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 27 | 20241218 | 193600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 28 | 20241218 | 193500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 29 | 20241218 | 193400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 30 | 20241218 | 193300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 31 | 20241218 | 193200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 32 | 20241218 | 193100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 33 | 20241218 | 193000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 34 | 20241218 | 192900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 35 | 20241218 | 192800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 36 | 20241218 | 192700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 37 | 20241218 | 192600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 38 | 20241218 | 192500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 39 | 20241218 | 192400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 40 | 20241218 | 192300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 41 | 20241218 | 192200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 42 | 20241218 | 192100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 43 | 20241218 | 192000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 44 | 20241218 | 191900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 45 | 20241218 | 191800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 46 | 20241218 | 191700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 47 | 20241218 | 191600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 48 | 20241218 | 191500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 49 | 20241218 | 191400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 50 | 20241218 | 191300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 51 | 20241218 | 191200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 52 | 20241218 | 191100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 53 | 20241218 | 191000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 54 | 20241218 | 190900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 55 | 20241218 | 190800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 56 | 20241218 | 190700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 57 | 20241218 | 190600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 58 | 20241218 | 190500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 59 | 20241218 | 190400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 60 | 20241218 | 190300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 61 | 20241218 | 190200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 62 | 20241218 | 190100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 63 | 20241218 | 190000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 64 | 20241218 | 185900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 65 | 20241218 | 185800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 66 | 20241218 | 185700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 67 | 20241218 | 185600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 68 | 20241218 | 185500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 69 | 20241218 | 185400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 70 | 20241218 | 185300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 71 | 20241218 | 185200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 72 | 20241218 | 185100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 73 | 20241218 | 185000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 74 | 20241218 | 184900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 75 | 20241218 | 184800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 76 | 20241218 | 184700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 77 | 20241218 | 184600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 78 | 20241218 | 184500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 79 | 20241218 | 184400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 80 | 20241218 | 184300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 81 | 20241218 | 184200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 82 | 20241218 | 184100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 83 | 20241218 | 184000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 84 | 20241218 | 183900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 85 | 20241218 | 183800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 86 | 20241218 | 183700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 87 | 20241218 | 183600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 88 | 20241218 | 183500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 89 | 20241218 | 183400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 90 | 20241218 | 183300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 91 | 20241218 | 183200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 92 | 20241218 | 183100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 93 | 20241218 | 183000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 94 | 20241218 | 182900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 95 | 20241218 | 182800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 96 | 20241218 | 182700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 97 | 20241218 | 182600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 98 | 20241218 | 182500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 99 | 20241218 | 182400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 100 | 20241218 | 182300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 101 | 20241218 | 182200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 102 | 20241218 | 182100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 103 | 20241218 | 182000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 104 | 20241218 | 181900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 105 | 20241218 | 181800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 106 | 20241218 | 181700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 107 | 20241218 | 181600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 108 | 20241218 | 181500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 109 | 20241218 | 181400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 110 | 20241218 | 181300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 111 | 20241218 | 181200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 112 | 20241218 | 181100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 113 | 20241218 | 181000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 114 | 20241218 | 180900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 115 | 20241218 | 180800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 116 | 20241218 | 180700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 117 | 20241218 | 180600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 118 | 20241218 | 180500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 119 | 20241218 | 180400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 120 | 20241218 | 180300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 121 | 20241218 | 180200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 122 | 20241218 | 180100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 123 | 20241218 | 180000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 124 | 20241218 | 175900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 125 | 20241218 | 175800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 126 | 20241218 | 175700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 127 | 20241218 | 175600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 128 | 20241218 | 175500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 129 | 20241218 | 175400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 130 | 20241218 | 175300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 131 | 20241218 | 175200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 132 | 20241218 | 175100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 133 | 20241218 | 175000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 134 | 20241218 | 174900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 135 | 20241218 | 174800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 136 | 20241218 | 174700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 137 | 20241218 | 174600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 138 | 20241218 | 174500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 139 | 20241218 | 174400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 140 | 20241218 | 174300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 141 | 20241218 | 174200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 142 | 20241218 | 174100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 143 | 20241218 | 174000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 144 | 20241218 | 173900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 145 | 20241218 | 173800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 146 | 20241218 | 173700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 147 | 20241218 | 173600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 148 | 20241218 | 173500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 149 | 20241218 | 173400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 150 | 20241218 | 173300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 151 | 20241218 | 173200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 152 | 20241218 | 173100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 153 | 20241218 | 173000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 154 | 20241218 | 172900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 155 | 20241218 | 172800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 156 | 20241218 | 172700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 157 | 20241218 | 172600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 158 | 20241218 | 172500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 159 | 20241218 | 172400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 160 | 20241218 | 172300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 161 | 20241218 | 172200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 162 | 20241218 | 172100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 163 | 20241218 | 172000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 164 | 20241218 | 171900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 165 | 20241218 | 171800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 166 | 20241218 | 171700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 167 | 20241218 | 171600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 168 | 20241218 | 171500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 169 | 20241218 | 171400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 170 | 20241218 | 171300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 171 | 20241218 | 171200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 172 | 20241218 | 171100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 173 | 20241218 | 171000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 174 | 20241218 | 170900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 175 | 20241218 | 170800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 176 | 20241218 | 170700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 177 | 20241218 | 170600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 178 | 20241218 | 170500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 179 | 20241218 | 170400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 180 | 20241218 | 170300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 181 | 20241218 | 170200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 182 | 20241218 | 170100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 183 | 20241218 | 170000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 184 | 20241218 | 165900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 185 | 20241218 | 165800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 186 | 20241218 | 165700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 187 | 20241218 | 165600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 188 | 20241218 | 165500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 189 | 20241218 | 165400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 190 | 20241218 | 165300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 191 | 20241218 | 165200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 192 | 20241218 | 165100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 193 | 20241218 | 165000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 194 | 20241218 | 164900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 195 | 20241218 | 164800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 196 | 20241218 | 164700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 197 | 20241218 | 164600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20241218 | 164500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20241218 | 164400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20241218 | 164300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 201 | 20241218 | 164200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20241218 | 164100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20241218 | 164000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 204 | 20241218 | 163900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 205 | 20241218 | 163800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 206 | 20241218 | 163700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 207 | 20241218 | 163600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 208 | 20241218 | 163500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 209 | 20241218 | 163400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 210 | 20241218 | 163300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 211 | 20241218 | 163200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 212 | 20241218 | 163100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 213 | 20241218 | 163000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 214 | 20241218 | 162900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 215 | 20241218 | 162800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 216 | 20241218 | 162700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 217 | 20241218 | 162600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 218 | 20241218 | 162500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 219 | 20241218 | 162400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 220 | 20241218 | 162300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 221 | 20241218 | 162200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 222 | 20241218 | 162100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 223 | 20241218 | 162000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 224 | 20241218 | 161900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 225 | 20241218 | 161800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 226 | 20241218 | 161700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 227 | 20241218 | 161600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 228 | 20241218 | 161500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 229 | 20241218 | 161400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 230 | 20241218 | 161300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 231 | 20241218 | 161200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 232 | 20241218 | 161100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 233 | 20241218 | 161000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 234 | 20241218 | 160900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 235 | 20241218 | 160800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 236 | 20241218 | 160700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 237 | 20241218 | 160600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 238 | 20241218 | 160500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20241218 | 160400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 240 | 20241218 | 160300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20241218 | 160200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20241218 | 160100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 243 | 20241218 | 160000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20241218 | 155900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20241218 | 155800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20241218 | 155700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20241218 | 155600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20241218 | 155500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20241218 | 155400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20241218 | 155300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20241218 | 155200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20241218 | 155100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20241218 | 155000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20241218 | 154900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20241218 | 154800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20241218 | 154700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20241218 | 154600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 258 | 20241218 | 154500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 259 | 20241218 | 154400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 260 | 20241218 | 154300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 261 | 20241218 | 154200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 262 | 20241218 | 154100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 263 | 20241218 | 154000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 264 | 20241218 | 153900 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 265 | 20241218 | 153800 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 266 | 20241218 | 153700 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 267 | 20241218 | 153600 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 268 | 20241218 | 153500 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 269 | 20241218 | 153400 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 270 | 20241218 | 153300 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 271 | 20241218 | 153200 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 272 | 20241218 | 153100 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 273 | 20241218 | 153000 | 43033608000 | 37800 | 37800 | 37800 | 37800 | 17249 |
| 274 | 20241218 | 152900 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 275 | 20241218 | 152800 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 276 | 20241218 | 152700 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 277 | 20241218 | 152600 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 278 | 20241218 | 152500 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 279 | 20241218 | 152400 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 280 | 20241218 | 152300 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 281 | 20241218 | 152200 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 282 | 20241218 | 152100 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 283 | 20241218 | 152000 | 42381595800 | 37750 | 37750 | 37750 | 37750 | 0 |
| 284 | 20241218 | 151900 | 42381595800 | 37750 | 37850 | 37850 | 37700 | 4689 |
| 285 | 20241218 | 151800 | 42204338700 | 37800 | 37750 | 37850 | 37700 | 4714 |
| 286 | 20241218 | 151700 | 42026284550 | 37700 | 37650 | 37750 | 37650 | 1911 |
| 287 | 20241218 | 151600 | 41954229150 | 37650 | 37750 | 37750 | 37600 | 1996 |
| 288 | 20241218 | 151500 | 41879013600 | 37700 | 37700 | 37750 | 37600 | 2063 |
| 289 | 20241218 | 151400 | 41801215600 | 37600 | 37700 | 37750 | 37600 | 3842 |
| 290 | 20241218 | 151300 | 41656564950 | 37750 | 37650 | 37750 | 37600 | 3005 |
| 291 | 20241218 | 151200 | 41543340850 | 37650 | 37750 | 37800 | 37550 | 5114 |
| 292 | 20241218 | 151100 | 41350806100 | 37800 | 37800 | 37800 | 37700 | 3835 |
| 293 | 20241218 | 151000 | 41206022250 | 37750 | 37750 | 37800 | 37700 | 2313 |
| 294 | 20241218 | 150900 | 41118657900 | 37750 | 37800 | 37800 | 37750 | 2420 |
| 295 | 20241218 | 150800 | 41027246050 | 37750 | 37800 | 37850 | 37750 | 2766 |
| 296 | 20241218 | 150700 | 40922703750 | 37850 | 37800 | 37950 | 37700 | 8185 |
| 297 | 20241218 | 150600 | 40613151150 | 37850 | 37950 | 38000 | 37850 | 3067 |
| 298 | 20241218 | 150500 | 40496902950 | 37950 | 38000 | 38100 | 37900 | 4309 |
| 299 | 20241218 | 150400 | 40333255050 | 38050 | 38000 | 38100 | 37950 | 5208 |
| 300 | 20241218 | 150300 | 40135334250 | 38000 | 38250 | 38300 | 38000 | 4291 |
| 301 | 20241218 | 150200 | 39971826850 | 38250 | 38300 | 38300 | 38150 | 5403 |
| 302 | 20241218 | 150100 | 39765431450 | 38200 | 38350 | 38400 | 38200 | 8083 |
| 303 | 20241218 | 150000 | 39455814150 | 38300 | 38250 | 38400 | 38250 | 4921 |
| 304 | 20241218 | 145900 | 39267248950 | 38250 | 38200 | 38300 | 38200 | 2608 |
| 305 | 20241218 | 145800 | 39167447500 | 38250 | 38250 | 38250 | 38200 | 3065 |
| 306 | 20241218 | 145700 | 39050262000 | 38250 | 38100 | 38250 | 38100 | 3188 |
| 307 | 20241218 | 145600 | 38928483650 | 38150 | 38150 | 38200 | 38050 | 8834 |
| 308 | 20241218 | 145500 | 38591367750 | 38150 | 38100 | 38200 | 38050 | 6539 |
| 309 | 20241218 | 145400 | 38342077800 | 38100 | 38000 | 38100 | 38000 | 4110 |
| 310 | 20241218 | 145300 | 38185652350 | 38000 | 37950 | 38000 | 37950 | 4018 |
| 311 | 20241218 | 145200 | 38032980500 | 38000 | 37900 | 38000 | 37850 | 4566 |
| 312 | 20241218 | 145100 | 37859794600 | 37900 | 38000 | 38100 | 37900 | 5112 |
| 313 | 20241218 | 145000 | 37665527600 | 38050 | 38050 | 38100 | 38000 | 4204 |
| 314 | 20241218 | 144900 | 37505583400 | 38000 | 37950 | 38050 | 37900 | 14042 |
| 315 | 20241218 | 144800 | 36972246400 | 37950 | 37900 | 37950 | 37850 | 3538 |
| 316 | 20241218 | 144700 | 36838171800 | 37900 | 37850 | 37900 | 37800 | 2369 |
| 317 | 20241218 | 144600 | 36748448050 | 37850 | 37750 | 37850 | 37750 | 5474 |
| 318 | 20241218 | 144500 | 36541525950 | 37800 | 37750 | 37800 | 37750 | 2441 |
| 319 | 20241218 | 144400 | 36449302200 | 37750 | 37700 | 37800 | 37700 | 1511 |
| 320 | 20241218 | 144300 | 36392254450 | 37750 | 37750 | 37750 | 37700 | 1795 |
| 321 | 20241218 | 144200 | 36324522200 | 37700 | 37650 | 37750 | 37600 | 2136 |
| 322 | 20241218 | 144100 | 36244088900 | 37600 | 37800 | 37800 | 37600 | 4875 |
| 323 | 20241218 | 144000 | 36060181650 | 37750 | 37750 | 37800 | 37750 | 1132 |
| 324 | 20241218 | 143900 | 36017411900 | 37750 | 37800 | 37800 | 37750 | 2890 |
| 325 | 20241218 | 143800 | 35908206200 | 37800 | 37700 | 37800 | 37700 | 2581 |
| 326 | 20241218 | 143700 | 35810790600 | 37700 | 37600 | 37700 | 37550 | 4001 |
| 327 | 20241218 | 143600 | 35660327400 | 37550 | 37550 | 37600 | 37500 | 2709 |
| 328 | 20241218 | 143500 | 35558546050 | 37550 | 37700 | 37700 | 37500 | 3545 |
| 329 | 20241218 | 143400 | 35425034400 | 37700 | 37750 | 37800 | 37700 | 4571 |
| 330 | 20241218 | 143300 | 35252470950 | 37800 | 37750 | 37800 | 37700 | 3491 |
| 331 | 20241218 | 143200 | 35120644150 | 37750 | 37700 | 37800 | 37650 | 8275 |
| 332 | 20241218 | 143100 | 34808356550 | 37650 | 37550 | 37650 | 37500 | 11314 |
| 333 | 20241218 | 143000 | 34383044500 | 37500 | 37450 | 37550 | 37450 | 2765 |
| 334 | 20241218 | 142900 | 34279348900 | 37450 | 37450 | 37500 | 37450 | 2307 |
| 335 | 20241218 | 142800 | 34192855150 | 37500 | 37450 | 37500 | 37450 | 2182 |
| 336 | 20241218 | 142700 | 34111062300 | 37500 | 37400 | 37500 | 37400 | 1854 |
| 337 | 20241218 | 142600 | 34041615600 | 37400 | 37350 | 37450 | 37350 | 2034 |
| 338 | 20241218 | 142500 | 33965545950 | 37350 | 37400 | 37450 | 37350 | 1953 |
| 339 | 20241218 | 142400 | 33892488900 | 37450 | 37350 | 37450 | 37350 | 3757 |
| 340 | 20241218 | 142300 | 33751951550 | 37350 | 37250 | 37400 | 37250 | 5430 |
| 341 | 20241218 | 142200 | 33549084550 | 37250 | 37300 | 37350 | 37250 | 1812 |
| 342 | 20241218 | 142100 | 33481491350 | 37250 | 37300 | 37350 | 37250 | 1487 |
| 343 | 20241218 | 142000 | 33426026850 | 37300 | 37150 | 37350 | 37150 | 3347 |
| 344 | 20241218 | 141900 | 33301287350 | 37150 | 37150 | 37250 | 37100 | 1907 |
| 345 | 20241218 | 141800 | 33230396700 | 37150 | 37150 | 37200 | 37100 | 1765 |
| 346 | 20241218 | 141700 | 33164797900 | 37150 | 37200 | 37250 | 37100 | 2268 |
| 347 | 20241218 | 141600 | 33080432100 | 37200 | 37050 | 37250 | 37050 | 994 |
| 348 | 20241218 | 141500 | 33043529400 | 37050 | 37100 | 37200 | 37050 | 4004 |
| 349 | 20241218 | 141400 | 32894910450 | 37100 | 37100 | 37200 | 37100 | 1586 |
| 350 | 20241218 | 141300 | 32835978800 | 37150 | 37250 | 37300 | 37100 | 2884 |
| 351 | 20241218 | 141200 | 32728645500 | 37300 | 37300 | 37350 | 37300 | 3793 |
| 352 | 20241218 | 141100 | 32587130550 | 37300 | 37300 | 37350 | 37250 | 2291 |
| 353 | 20241218 | 141000 | 32501724050 | 37350 | 37250 | 37350 | 37250 | 1772 |
| 354 | 20241218 | 140900 | 32435634850 | 37250 | 37200 | 37300 | 37200 | 1394 |
| 355 | 20241218 | 140800 | 32383707050 | 37200 | 37250 | 37300 | 37200 | 1613 |
| 356 | 20241218 | 140700 | 32323631200 | 37250 | 37200 | 37300 | 37100 | 3227 |
| 357 | 20241218 | 140600 | 32203425100 | 37150 | 37250 | 37250 | 37100 | 1580 |
| 358 | 20241218 | 140500 | 32144667700 | 37200 | 37150 | 37250 | 37150 | 704 |
| 359 | 20241218 | 140400 | 32118467950 | 37150 | 37200 | 37250 | 37050 | 2745 |
| 360 | 20241218 | 140300 | 32016364250 | 37200 | 37050 | 37200 | 37000 | 2448 |
| 361 | 20241218 | 140200 | 31925541400 | 37000 | 37050 | 37100 | 36950 | 3859 |
| 362 | 20241218 | 140100 | 31782788500 | 37050 | 37150 | 37200 | 37050 | 2268 |
| 363 | 20241218 | 140000 | 31698549750 | 37200 | 37100 | 37200 | 37050 | 1214 |
| 364 | 20241218 | 135900 | 31653470450 | 37100 | 37150 | 37200 | 37000 | 4661 |
| 365 | 20241218 | 135800 | 31480734100 | 37200 | 37300 | 37400 | 37100 | 7272 |
| 366 | 20241218 | 135700 | 31209892750 | 37300 | 37350 | 37400 | 37300 | 1835 |
| 367 | 20241218 | 135600 | 31141368650 | 37300 | 37300 | 37350 | 37300 | 1119 |
| 368 | 20241218 | 135500 | 31099601950 | 37300 | 37400 | 37450 | 37300 | 1844 |
| 369 | 20241218 | 135400 | 31030712650 | 37400 | 37400 | 37450 | 37300 | 2590 |
| 370 | 20241218 | 135300 | 30933917200 | 37450 | 37400 | 37550 | 37400 | 3739 |
| 371 | 20241218 | 135200 | 30793701600 | 37400 | 37300 | 37450 | 37250 | 2321 |
| 372 | 20241218 | 135100 | 30707055200 | 37350 | 37600 | 37600 | 37250 | 6643 |
| 373 | 20241218 | 135000 | 30458489300 | 37500 | 37500 | 37600 | 37450 | 5056 |
| 374 | 20241218 | 134900 | 30268630850 | 37500 | 37400 | 37550 | 37400 | 10475 |
| 375 | 20241218 | 134800 | 29875699200 | 37400 | 37250 | 37500 | 37250 | 14350 |
| 376 | 20241218 | 134700 | 29339416100 | 37250 | 37300 | 37350 | 37250 | 4030 |
| 377 | 20241218 | 134600 | 29189075450 | 37250 | 37250 | 37300 | 37200 | 1547 |
| 378 | 20241218 | 134500 | 29131438250 | 37200 | 37200 | 37250 | 37150 | 2332 |
| 379 | 20241218 | 134400 | 29044727550 | 37200 | 37150 | 37250 | 37150 | 1903 |
| 380 | 20241218 | 134300 | 28973936650 | 37150 | 37300 | 37350 | 37150 | 1596 |
| 381 | 20241218 | 134200 | 28914511400 | 37350 | 37300 | 37350 | 37250 | 2297 |
| 382 | 20241218 | 134100 | 28828844000 | 37300 | 37150 | 37300 | 37100 | 7502 |
| 383 | 20241218 | 134000 | 28549409000 | 37100 | 37150 | 37200 | 37100 | 1479 |
| 384 | 20241218 | 133900 | 28494470950 | 37200 | 37200 | 37200 | 37100 | 2261 |
| 385 | 20241218 | 133800 | 28410447100 | 37250 | 37200 | 37250 | 37150 | 1768 |
| 386 | 20241218 | 133700 | 28344679950 | 37150 | 37250 | 37300 | 37150 | 1604 |
| 387 | 20241218 | 133600 | 28284936200 | 37250 | 37250 | 37300 | 37200 | 3101 |
| 388 | 20241218 | 133500 | 28169466650 | 37300 | 37300 | 37300 | 37200 | 3032 |
| 389 | 20241218 | 133400 | 28056451150 | 37250 | 37300 | 37300 | 37100 | 7413 |
| 390 | 20241218 | 133300 | 27780684000 | 37300 | 37300 | 37350 | 37250 | 2157 |
| 391 | 20241218 | 133200 | 27700259600 | 37300 | 37450 | 37450 | 37150 | 10243 |
| 392 | 20241218 | 133100 | 27317724500 | 37450 | 37400 | 37450 | 37250 | 13356 |
| 393 | 20241218 | 133000 | 26818368550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 394 | 20241218 | 132900 | 26818368550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 395 | 20241218 | 132800 | 26818368550 | 37350 | 37150 | 37350 | 37150 | 6355 |
| 396 | 20241218 | 132700 | 26581208600 | 37200 | 37250 | 37250 | 37150 | 3916 |
| 397 | 20241218 | 132600 | 26435569200 | 37200 | 37100 | 37250 | 37050 | 3551 |
| 398 | 20241218 | 132500 | 26303626850 | 37100 | 37250 | 37350 | 37100 | 8141 |
| 399 | 20241218 | 132400 | 26000540500 | 37250 | 37200 | 37350 | 37150 | 11640 |
| 400 | 20241218 | 132300 | 25566976300 | 37150 | 37250 | 37250 | 37100 | 8740 |
| 401 | 20241218 | 132200 | 25241952150 | 37250 | 36900 | 37250 | 36900 | 18833 |
| 402 | 20241218 | 132100 | 24544015850 | 36900 | 36950 | 36950 | 36900 | 1886 |
| 403 | 20241218 | 132000 | 24474332800 | 36950 | 36700 | 36950 | 36650 | 6903 |
| 404 | 20241218 | 131900 | 24220006950 | 36700 | 36700 | 36800 | 36700 | 2108 |
| 405 | 20241218 | 131800 | 24142548400 | 36700 | 36750 | 36750 | 36650 | 1048 |
| 406 | 20241218 | 131700 | 24104055450 | 36750 | 36650 | 36750 | 36600 | 3557 |
| 407 | 20241218 | 131600 | 23973537850 | 36650 | 36550 | 36650 | 36500 | 1470 |
| 408 | 20241218 | 131500 | 23919746200 | 36550 | 36500 | 36600 | 36500 | 2999 |
| 409 | 20241218 | 131400 | 23810182250 | 36500 | 36550 | 36550 | 36500 | 841 |
| 410 | 20241218 | 131300 | 23779463150 | 36500 | 36450 | 36500 | 36400 | 2612 |
| 411 | 20241218 | 131200 | 23684175450 | 36500 | 36550 | 36600 | 36500 | 1690 |
| 412 | 20241218 | 131100 | 23622438050 | 36500 | 36550 | 36550 | 36450 | 2905 |
| 413 | 20241218 | 131000 | 23516460650 | 36550 | 36750 | 36750 | 36550 | 2493 |
| 414 | 20241218 | 130900 | 23425092500 | 36700 | 36700 | 36750 | 36650 | 1374 |
| 415 | 20241218 | 130800 | 23374673500 | 36650 | 36650 | 36700 | 36600 | 304 |
| 416 | 20241218 | 130700 | 23363534050 | 36650 | 36650 | 36700 | 36650 | 1712 |
| 417 | 20241218 | 130600 | 23300757100 | 36650 | 36600 | 36700 | 36600 | 1088 |
| 418 | 20241218 | 130500 | 23260882850 | 36600 | 36550 | 36600 | 36550 | 979 |
| 419 | 20241218 | 130400 | 23225060450 | 36550 | 36550 | 36600 | 36500 | 2085 |
| 420 | 20241218 | 130300 | 23148841100 | 36550 | 36550 | 36650 | 36550 | 3149 |
| 421 | 20241218 | 130200 | 23033607750 | 36550 | 36550 | 36600 | 36550 | 713 |
| 422 | 20241218 | 130100 | 23007521600 | 36550 | 36550 | 36600 | 36500 | 4599 |
| 423 | 20241218 | 130000 | 22839505950 | 36550 | 36650 | 36700 | 36550 | 2946 |
| 424 | 20241218 | 125900 | 22731684950 | 36650 | 36650 | 36700 | 36600 | 1198 |
| 425 | 20241218 | 125800 | 22687785200 | 36650 | 36700 | 36700 | 36650 | 1480 |
| 426 | 20241218 | 125700 | 22633490900 | 36700 | 36650 | 36700 | 36600 | 4931 |
| 427 | 20241218 | 125600 | 22452805500 | 36650 | 36750 | 36750 | 36650 | 7082 |
| 428 | 20241218 | 125500 | 22193065600 | 36700 | 36850 | 36850 | 36700 | 3027 |
| 429 | 20241218 | 125400 | 22081768000 | 36850 | 36900 | 36900 | 36800 | 2091 |
| 430 | 20241218 | 125300 | 22004643100 | 36900 | 36800 | 36900 | 36800 | 1631 |
| 431 | 20241218 | 125200 | 21944560200 | 36800 | 36850 | 36900 | 36800 | 1426 |
| 432 | 20241218 | 125100 | 21892005700 | 36850 | 36900 | 36950 | 36850 | 2924 |
| 433 | 20241218 | 125000 | 21784085100 | 36900 | 36850 | 36950 | 36850 | 1261 |
| 434 | 20241218 | 124900 | 21737564400 | 36850 | 36900 | 36950 | 36850 | 1742 |
| 435 | 20241218 | 124800 | 21673231750 | 36950 | 36900 | 36950 | 36900 | 1381 |
| 436 | 20241218 | 124700 | 21622238400 | 36900 | 36850 | 36900 | 36850 | 1494 |
| 437 | 20241218 | 124600 | 21567119800 | 36850 | 36800 | 36900 | 36800 | 1244 |
| 438 | 20241218 | 124500 | 21521258200 | 36800 | 36800 | 36850 | 36750 | 4855 |
| 439 | 20241218 | 124400 | 21342574700 | 36800 | 36800 | 36850 | 36750 | 2725 |
| 440 | 20241218 | 124300 | 21242282950 | 36850 | 36900 | 36900 | 36800 | 1925 |
| 441 | 20241218 | 124200 | 21171332950 | 36850 | 36850 | 36900 | 36750 | 2766 |
| 442 | 20241218 | 124100 | 21069442850 | 36850 | 36950 | 37000 | 36850 | 5596 |
| 443 | 20241218 | 124000 | 20862691150 | 37050 | 37000 | 37050 | 36900 | 11428 |
| 444 | 20241218 | 123900 | 20439818050 | 37000 | 36900 | 37000 | 36900 | 5218 |
| 445 | 20241218 | 123800 | 20247002900 | 36900 | 36700 | 36900 | 36700 | 7997 |
| 446 | 20241218 | 123700 | 19952498150 | 36700 | 36650 | 36800 | 36650 | 5438 |
| 447 | 20241218 | 123600 | 19752790150 | 36650 | 36650 | 36700 | 36650 | 965 |
| 448 | 20241218 | 123500 | 19717398250 | 36700 | 36600 | 36700 | 36600 | 2492 |
| 449 | 20241218 | 123400 | 19626024000 | 36600 | 36550 | 36650 | 36550 | 1032 |
| 450 | 20241218 | 123300 | 19588261750 | 36550 | 36700 | 36750 | 36550 | 2355 |
| 451 | 20241218 | 123200 | 19502005900 | 36700 | 36650 | 36700 | 36650 | 1506 |
| 452 | 20241218 | 123100 | 19446762050 | 36650 | 36700 | 36750 | 36600 | 2823 |
| 453 | 20241218 | 123000 | 19343175900 | 36650 | 36450 | 36700 | 36400 | 4463 |
| 454 | 20241218 | 122900 | 19179884200 | 36400 | 36600 | 36600 | 36350 | 4179 |
| 455 | 20241218 | 122800 | 19027521700 | 36600 | 36600 | 36650 | 36550 | 2131 |
| 456 | 20241218 | 122700 | 18949510300 | 36600 | 36550 | 36650 | 36500 | 2121 |
| 457 | 20241218 | 122600 | 18871890200 | 36500 | 36550 | 36650 | 36450 | 7887 |
| 458 | 20241218 | 122500 | 18583766150 | 36550 | 36650 | 36700 | 36550 | 6593 |
| 459 | 20241218 | 122400 | 18342129200 | 36650 | 36700 | 36750 | 36500 | 5807 |
| 460 | 20241218 | 122300 | 18129253350 | 36750 | 36800 | 36850 | 36700 | 9136 |
| 461 | 20241218 | 122200 | 17793149300 | 36700 | 36500 | 36800 | 36500 | 8108 |
| 462 | 20241218 | 122100 | 17496237500 | 36450 | 36450 | 36500 | 36400 | 5659 |
| 463 | 20241218 | 122000 | 17289765300 | 36500 | 36400 | 36500 | 36350 | 14319 |
| 464 | 20241218 | 121900 | 16768089900 | 36400 | 36100 | 36400 | 36100 | 14401 |
| 465 | 20241218 | 121800 | 16246178200 | 36100 | 36100 | 36150 | 36050 | 2172 |
| 466 | 20241218 | 121700 | 16167804650 | 36100 | 36100 | 36150 | 36100 | 797 |
| 467 | 20241218 | 121600 | 16139011350 | 36100 | 36100 | 36100 | 36050 | 2044 |
| 468 | 20241218 | 121500 | 16065223050 | 36100 | 36100 | 36150 | 36100 | 1717 |
| 469 | 20241218 | 121400 | 16003183950 | 36100 | 36150 | 36150 | 36100 | 686 |
| 470 | 20241218 | 121300 | 15978397400 | 36100 | 36100 | 36150 | 36100 | 1923 |
| 471 | 20241218 | 121200 | 15908932750 | 36150 | 36150 | 36150 | 36100 | 1068 |
| 472 | 20241218 | 121100 | 15870334850 | 36100 | 36050 | 36150 | 36050 | 1239 |
| 473 | 20241218 | 121000 | 15825612650 | 36100 | 36050 | 36100 | 36050 | 1071 |
| 474 | 20241218 | 120900 | 15786958600 | 36050 | 36100 | 36150 | 36050 | 3002 |
| 475 | 20241218 | 120800 | 15678538650 | 36100 | 36050 | 36100 | 36050 | 1346 |
| 476 | 20241218 | 120700 | 15629978250 | 36100 | 36050 | 36100 | 36050 | 1650 |
| 477 | 20241218 | 120600 | 15570475950 | 36050 | 36050 | 36100 | 36000 | 1490 |
| 478 | 20241218 | 120500 | 15516771600 | 36050 | 36150 | 36150 | 36050 | 2305 |
| 479 | 20241218 | 120400 | 15433508850 | 36150 | 36100 | 36150 | 36050 | 1093 |
| 480 | 20241218 | 120300 | 15394040950 | 36100 | 36100 | 36150 | 36050 | 1833 |
| 481 | 20241218 | 120200 | 15327884700 | 36100 | 35950 | 36100 | 35950 | 1698 |
| 482 | 20241218 | 120100 | 15266698850 | 35950 | 35950 | 36000 | 35950 | 1783 |
| 483 | 20241218 | 120000 | 15202562400 | 35950 | 36000 | 36050 | 35950 | 2779 |
| 484 | 20241218 | 115900 | 15102474950 | 36000 | 36100 | 36150 | 36000 | 4456 |
| 485 | 20241218 | 115800 | 14941590200 | 36100 | 36100 | 36150 | 36050 | 4442 |
| 486 | 20241218 | 115700 | 14781194900 | 36100 | 36000 | 36100 | 35950 | 8200 |
| 487 | 20241218 | 115600 | 14485894700 | 35950 | 35900 | 36000 | 35900 | 15119 |
| 488 | 20241218 | 115500 | 13942607350 | 35900 | 35750 | 35900 | 35700 | 6873 |
| 489 | 20241218 | 115400 | 13696327150 | 35750 | 35700 | 35750 | 35700 | 1440 |
| 490 | 20241218 | 115300 | 13644858750 | 35700 | 35700 | 35750 | 35700 | 750 |
| 491 | 20241218 | 115200 | 13618063700 | 35700 | 35750 | 35750 | 35700 | 685 |
| 492 | 20241218 | 115100 | 13593578300 | 35750 | 35700 | 35750 | 35650 | 1300 |
| 493 | 20241218 | 115000 | 13547129800 | 35700 | 35750 | 35750 | 35650 | 1822 |
| 494 | 20241218 | 114900 | 13482031700 | 35700 | 35700 | 35750 | 35650 | 900 |
| 495 | 20241218 | 114800 | 13449903650 | 35700 | 35700 | 35700 | 35650 | 1272 |
| 496 | 20241218 | 114700 | 13404508050 | 35650 | 35650 | 35700 | 35600 | 1480 |
| 497 | 20241218 | 114600 | 13351726550 | 35650 | 35600 | 35650 | 35600 | 1099 |
| 498 | 20241218 | 114500 | 13312548250 | 35600 | 35600 | 35650 | 35550 | 2096 |
| 499 | 20241218 | 114400 | 13237911300 | 35600 | 35600 | 35600 | 35500 | 858 |
| 500 | 20241218 | 114300 | 13207388350 | 35600 | 35500 | 35600 | 35500 | 2880 |
| 501 | 20241218 | 114200 | 13105003550 | 35500 | 35500 | 35550 | 35500 | 1509 |
| 502 | 20241218 | 114100 | 13051403000 | 35500 | 35500 | 35550 | 35450 | 1446 |
| 503 | 20241218 | 114000 | 13000105150 | 35500 | 35450 | 35550 | 35450 | 913 |
| 504 | 20241218 | 113900 | 12967693300 | 35450 | 35500 | 35500 | 35450 | 661 |
| 505 | 20241218 | 113800 | 12944229950 | 35500 | 35500 | 35550 | 35450 | 1530 |
| 506 | 20241218 | 113700 | 12889905250 | 35500 | 35500 | 35600 | 35500 | 1040 |
| 507 | 20241218 | 113600 | 12852944850 | 35500 | 35550 | 35600 | 35500 | 1042 |
| 508 | 20241218 | 113500 | 12815907600 | 35600 | 35550 | 35600 | 35500 | 1514 |
| 509 | 20241218 | 113400 | 12762039000 | 35550 | 35600 | 35650 | 35500 | 1828 |
| 510 | 20241218 | 113300 | 12697024800 | 35650 | 35600 | 35650 | 35550 | 640 |
| 511 | 20241218 | 113200 | 12674240750 | 35550 | 35600 | 35650 | 35550 | 1188 |
| 512 | 20241218 | 113100 | 12631947900 | 35600 | 35650 | 35650 | 35600 | 1682 |
| 513 | 20241218 | 113000 | 12572012600 | 35650 | 35600 | 35650 | 35550 | 1741 |
| 514 | 20241218 | 112900 | 12510048300 | 35550 | 35550 | 35600 | 35500 | 963 |
| 515 | 20241218 | 112800 | 12475791700 | 35550 | 35500 | 35600 | 35500 | 1235 |
| 516 | 20241218 | 112700 | 12431868250 | 35550 | 35500 | 35550 | 35500 | 1698 |
| 517 | 20241218 | 112600 | 12371553400 | 35450 | 35400 | 35500 | 35400 | 1483 |
| 518 | 20241218 | 112500 | 12318982700 | 35350 | 35300 | 35400 | 35200 | 1695 |
| 519 | 20241218 | 112400 | 12259157700 | 35300 | 35400 | 35450 | 35200 | 4263 |
| 520 | 20241218 | 112300 | 12108760950 | 35400 | 35400 | 35450 | 35400 | 1158 |
| 521 | 20241218 | 112200 | 12067765050 | 35400 | 35350 | 35400 | 35300 | 1402 |
| 522 | 20241218 | 112100 | 12018198350 | 35350 | 35350 | 35400 | 35300 | 1100 |
| 523 | 20241218 | 112000 | 11979332800 | 35350 | 35400 | 35400 | 35350 | 961 |
| 524 | 20241218 | 111900 | 11945333400 | 35400 | 35350 | 35450 | 35350 | 1165 |
| 525 | 20241218 | 111800 | 11904088800 | 35350 | 35400 | 35450 | 35350 | 1458 |
| 526 | 20241218 | 111700 | 11852480400 | 35450 | 35500 | 35500 | 35400 | 977 |
| 527 | 20241218 | 111600 | 11817848550 | 35450 | 35500 | 35500 | 35400 | 1865 |
| 528 | 20241218 | 111500 | 11751682300 | 35550 | 35400 | 35550 | 35400 | 3478 |
| 529 | 20241218 | 111400 | 11628285650 | 35400 | 35450 | 35450 | 35350 | 1162 |
| 530 | 20241218 | 111300 | 11587153900 | 35450 | 35300 | 35450 | 35300 | 2202 |
| 531 | 20241218 | 111200 | 11509257650 | 35300 | 35350 | 35450 | 35300 | 5498 |
| 532 | 20241218 | 111100 | 11314730800 | 35350 | 35300 | 35400 | 35250 | 2145 |
| 533 | 20241218 | 111000 | 11238950250 | 35250 | 35450 | 35550 | 35250 | 4885 |
| 534 | 20241218 | 110900 | 11066121650 | 35450 | 35700 | 35700 | 35450 | 3594 |
| 535 | 20241218 | 110800 | 10938199650 | 35700 | 35700 | 35700 | 35650 | 2006 |
| 536 | 20241218 | 110700 | 10866609150 | 35700 | 35600 | 35700 | 35600 | 2382 |
| 537 | 20241218 | 110600 | 10781704500 | 35600 | 35500 | 35600 | 35450 | 4345 |
| 538 | 20241218 | 110500 | 10627323150 | 35550 | 35550 | 35600 | 35450 | 3599 |
| 539 | 20241218 | 110400 | 10499396700 | 35550 | 35850 | 35850 | 35550 | 5023 |
| 540 | 20241218 | 110300 | 10320244850 | 35800 | 35750 | 35950 | 35700 | 14611 |
| 541 | 20241218 | 110200 | 9796679600 | 35700 | 35450 | 35750 | 35450 | 10512 |
| 542 | 20241218 | 110100 | 9422564600 | 35450 | 35500 | 35500 | 35350 | 7497 |
| 543 | 20241218 | 110000 | 9156720950 | 35550 | 35600 | 35650 | 35500 | 4628 |
| 544 | 20241218 | 105900 | 8992011850 | 35650 | 35500 | 35650 | 35450 | 10096 |
| 545 | 20241218 | 105800 | 8632893700 | 35550 | 35300 | 35550 | 35250 | 11755 |
| 546 | 20241218 | 105700 | 8216703900 | 35300 | 35250 | 35300 | 35250 | 5547 |
| 547 | 20241218 | 105600 | 8020998050 | 35300 | 35200 | 35300 | 35200 | 3935 |
| 548 | 20241218 | 105500 | 7882275050 | 35200 | 35100 | 35250 | 35100 | 13750 |
| 549 | 20241218 | 105400 | 7398516500 | 35050 | 35050 | 35100 | 34950 | 6053 |
| 550 | 20241218 | 105300 | 7186540650 | 35000 | 35050 | 35100 | 35000 | 1945 |
| 551 | 20241218 | 105200 | 7118375550 | 35100 | 35000 | 35100 | 35000 | 2054 |
| 552 | 20241218 | 105100 | 7046384950 | 35000 | 35000 | 35050 | 35000 | 4308 |
| 553 | 20241218 | 105000 | 6895538000 | 35000 | 35000 | 35050 | 34950 | 2341 |
| 554 | 20241218 | 104900 | 6813585200 | 35000 | 35000 | 35050 | 34950 | 3300 |
| 555 | 20241218 | 104800 | 6698051000 | 35000 | 35000 | 35000 | 34950 | 3355 |
| 556 | 20241218 | 104700 | 6580695000 | 34950 | 34800 | 35000 | 34800 | 5298 |
| 557 | 20241218 | 104600 | 6395753750 | 34800 | 34800 | 34850 | 34800 | 1950 |
| 558 | 20241218 | 104500 | 6327893150 | 34750 | 34800 | 34800 | 34750 | 1665 |
| 559 | 20241218 | 104400 | 6269997350 | 34750 | 34750 | 34800 | 34750 | 936 |
| 560 | 20241218 | 104300 | 6237428100 | 34800 | 34800 | 34800 | 34750 | 2161 |
| 561 | 20241218 | 104200 | 6162270650 | 34850 | 34800 | 34850 | 34750 | 1935 |
| 562 | 20241218 | 104100 | 6094951850 | 34800 | 34850 | 34850 | 34700 | 4290 |
| 563 | 20241218 | 104000 | 5945814950 | 34850 | 34850 | 34900 | 34800 | 3246 |
| 564 | 20241218 | 103900 | 5832661450 | 34850 | 34750 | 34850 | 34750 | 2730 |
| 565 | 20241218 | 103800 | 5737694750 | 34750 | 34650 | 34750 | 34600 | 2381 |
| 566 | 20241218 | 103700 | 5655058450 | 34650 | 34600 | 34650 | 34600 | 1713 |
| 567 | 20241218 | 103600 | 5595718500 | 34650 | 34600 | 34650 | 34550 | 964 |
| 568 | 20241218 | 103500 | 5562345950 | 34600 | 34700 | 34700 | 34550 | 1797 |
| 569 | 20241218 | 103400 | 5500126550 | 34700 | 34550 | 34750 | 34550 | 4167 |
| 570 | 20241218 | 103300 | 5355685950 | 34550 | 34550 | 34600 | 34550 | 1599 |
| 571 | 20241218 | 103200 | 5300361150 | 34550 | 34500 | 34600 | 34450 | 933 |
| 572 | 20241218 | 103100 | 5268151750 | 34500 | 34550 | 34600 | 34450 | 2606 |
| 573 | 20241218 | 103000 | 5178217300 | 34550 | 34600 | 34650 | 34500 | 2233 |
| 574 | 20241218 | 102900 | 5100968650 | 34600 | 34650 | 34650 | 34550 | 1236 |
| 575 | 20241218 | 102800 | 5058210100 | 34650 | 34600 | 34650 | 34550 | 2826 |
| 576 | 20241218 | 102700 | 4960426000 | 34600 | 34450 | 34600 | 34450 | 3131 |
| 577 | 20241218 | 102600 | 4852268400 | 34500 | 34450 | 34500 | 34400 | 1648 |
| 578 | 20241218 | 102500 | 4795478250 | 34450 | 34500 | 34500 | 34450 | 2116 |
| 579 | 20241218 | 102400 | 4722516700 | 34500 | 34350 | 34500 | 34350 | 4716 |
| 580 | 20241218 | 102300 | 4560218400 | 34350 | 34200 | 34400 | 34200 | 2898 |
| 581 | 20241218 | 102200 | 4460734000 | 34200 | 34150 | 34250 | 34100 | 804 |
| 582 | 20241218 | 102100 | 4433263600 | 34150 | 34100 | 34150 | 34100 | 857 |
| 583 | 20241218 | 102000 | 4404019750 | 34100 | 34050 | 34100 | 34000 | 1164 |
| 584 | 20241218 | 101900 | 4364375800 | 34000 | 34050 | 34100 | 34000 | 359 |
| 585 | 20241218 | 101800 | 4352141450 | 34100 | 33950 | 34100 | 33950 | 986 |
| 586 | 20241218 | 101700 | 4318592650 | 33950 | 33950 | 34000 | 33950 | 220 |
| 587 | 20241218 | 101600 | 4311123500 | 34000 | 33950 | 34000 | 33900 | 1500 |
| 588 | 20241218 | 101500 | 4260198700 | 33900 | 33900 | 33950 | 33900 | 273 |
| 589 | 20241218 | 101400 | 4250939700 | 33900 | 33900 | 33950 | 33900 | 109 |
| 590 | 20241218 | 101300 | 4247244100 | 33900 | 34000 | 34000 | 33900 | 302 |
| 591 | 20241218 | 101200 | 4236991000 | 34000 | 33950 | 34000 | 33950 | 472 |
| 592 | 20241218 | 101100 | 4220956850 | 33950 | 33950 | 34000 | 33950 | 421 |
| 593 | 20241218 | 101000 | 4206662200 | 33950 | 33950 | 34000 | 33900 | 388 |
| 594 | 20241218 | 100900 | 4193498000 | 33950 | 33950 | 34000 | 33900 | 443 |
| 595 | 20241218 | 100800 | 4178457400 | 33950 | 33900 | 34000 | 33900 | 991 |
| 596 | 20241218 | 100700 | 4144851150 | 33900 | 33850 | 33900 | 33800 | 1904 |
| 597 | 20241218 | 100600 | 4080403350 | 33850 | 33800 | 33850 | 33800 | 286 |
| 598 | 20241218 | 100500 | 4070734650 | 33750 | 33800 | 33850 | 33750 | 1096 |
| 599 | 20241218 | 100400 | 4033712150 | 33800 | 33850 | 33850 | 33800 | 1144 |
| 600 | 20241218 | 100300 | 3995030550 | 33850 | 33800 | 33900 | 33800 | 843 |
| 601 | 20241218 | 100200 | 3966508550 | 33800 | 33950 | 33950 | 33800 | 2579 |
| 602 | 20241218 | 100100 | 3879147550 | 33900 | 33950 | 33950 | 33900 | 651 |
| 603 | 20241218 | 100000 | 3857056650 | 33950 | 33900 | 33950 | 33900 | 586 |
| 604 | 20241218 | 095900 | 3837163000 | 33950 | 33950 | 33950 | 33900 | 613 |
| 605 | 20241218 | 095800 | 3816374100 | 33900 | 33950 | 34000 | 33900 | 1111 |
| 606 | 20241218 | 095700 | 3778660950 | 34000 | 34000 | 34050 | 34000 | 2026 |
| 607 | 20241218 | 095600 | 3709749300 | 34050 | 34200 | 34250 | 34050 | 4100 |
| 608 | 20241218 | 095500 | 3569820050 | 34250 | 34150 | 34250 | 34150 | 632 |
| 609 | 20241218 | 095400 | 3548209050 | 34150 | 34200 | 34200 | 34150 | 457 |
| 610 | 20241218 | 095300 | 3532581150 | 34200 | 34200 | 34250 | 34200 | 582 |
| 611 | 20241218 | 095200 | 3512676700 | 34200 | 34250 | 34250 | 34150 | 1126 |
| 612 | 20241218 | 095100 | 3474214200 | 34200 | 34250 | 34250 | 34200 | 363 |
| 613 | 20241218 | 095000 | 3461783850 | 34250 | 34200 | 34250 | 34150 | 488 |
| 614 | 20241218 | 094900 | 3445098800 | 34200 | 34200 | 34200 | 34150 | 1206 |
| 615 | 20241218 | 094800 | 3403872100 | 34200 | 34250 | 34250 | 34200 | 172 |
| 616 | 20241218 | 094700 | 3397987350 | 34200 | 34150 | 34250 | 34150 | 1960 |
| 617 | 20241218 | 094600 | 3330949550 | 34200 | 34150 | 34200 | 34150 | 573 |
| 618 | 20241218 | 094500 | 3311381450 | 34150 | 34150 | 34200 | 34100 | 709 |
| 619 | 20241218 | 094400 | 3287169850 | 34150 | 34200 | 34200 | 34150 | 424 |
| 620 | 20241218 | 094300 | 3272689900 | 34150 | 34200 | 34200 | 34150 | 715 |
| 621 | 20241218 | 094200 | 3248260700 | 34150 | 34150 | 34200 | 34150 | 566 |
| 622 | 20241218 | 094100 | 3228931750 | 34200 | 34150 | 34200 | 34150 | 499 |
| 623 | 20241218 | 094000 | 3211890550 | 34150 | 34200 | 34200 | 34150 | 83 |
| 624 | 20241218 | 093900 | 3209054150 | 34200 | 34200 | 34250 | 34200 | 1072 |
| 625 | 20241218 | 093800 | 3172389000 | 34200 | 34250 | 34250 | 34200 | 1245 |
| 626 | 20241218 | 093700 | 3129789200 | 34250 | 34300 | 34300 | 34200 | 1574 |
| 627 | 20241218 | 093600 | 3075874100 | 34300 | 34250 | 34300 | 34250 | 919 |
| 628 | 20241218 | 093500 | 3044370000 | 34250 | 34300 | 34300 | 34250 | 293 |
| 629 | 20241218 | 093400 | 3034323750 | 34300 | 34200 | 34350 | 34200 | 1594 |
| 630 | 20241218 | 093300 | 2979703650 | 34200 | 34250 | 34250 | 34200 | 403 |
| 631 | 20241218 | 093200 | 2965901800 | 34250 | 34300 | 34400 | 34200 | 1554 |
| 632 | 20241218 | 093100 | 2912608000 | 34300 | 34300 | 34400 | 34300 | 583 |
| 633 | 20241218 | 093000 | 2892602050 | 34350 | 34250 | 34350 | 34200 | 351 |
| 634 | 20241218 | 092900 | 2880564700 | 34250 | 34250 | 34250 | 34200 | 464 |
| 635 | 20241218 | 092800 | 2864687300 | 34250 | 34300 | 34300 | 34200 | 1119 |
| 636 | 20241218 | 092700 | 2826394150 | 34300 | 34300 | 34400 | 34300 | 1195 |
| 637 | 20241218 | 092600 | 2785366600 | 34300 | 34450 | 34450 | 34300 | 561 |
| 638 | 20241218 | 092500 | 2766084050 | 34400 | 34350 | 34450 | 34350 | 1928 |
| 639 | 20241218 | 092400 | 2699773250 | 34350 | 34150 | 34350 | 34150 | 1196 |
| 640 | 20241218 | 092300 | 2658833700 | 34150 | 34300 | 34300 | 34150 | 1279 |
| 641 | 20241218 | 092200 | 2615060100 | 34300 | 34150 | 34300 | 34150 | 1272 |
| 642 | 20241218 | 092100 | 2571548550 | 34150 | 34200 | 34200 | 34100 | 620 |
| 643 | 20241218 | 092000 | 2550374600 | 34200 | 34150 | 34200 | 34100 | 1771 |
| 644 | 20241218 | 091900 | 2489940600 | 34100 | 34350 | 34350 | 34050 | 6612 |
| 645 | 20241218 | 091800 | 2264036050 | 34300 | 34400 | 34400 | 34300 | 1256 |
| 646 | 20241218 | 091700 | 2220879050 | 34400 | 34450 | 34550 | 34400 | 4258 |
| 647 | 20241218 | 091600 | 2074323600 | 34450 | 34350 | 34450 | 34300 | 3541 |
| 648 | 20241218 | 091500 | 1952794100 | 34350 | 34400 | 34450 | 34300 | 2599 |
| 649 | 20241218 | 091400 | 1863503300 | 34400 | 34500 | 34500 | 34400 | 2434 |
| 650 | 20241218 | 091300 | 1779664900 | 34500 | 34400 | 34500 | 34300 | 3278 |
| 651 | 20241218 | 091200 | 1666871350 | 34400 | 34200 | 34400 | 34150 | 2490 |
| 652 | 20241218 | 091100 | 1581462400 | 34150 | 34050 | 34200 | 34000 | 1981 |
| 653 | 20241218 | 091000 | 1513886050 | 34000 | 34100 | 34100 | 34000 | 1306 |
| 654 | 20241218 | 090900 | 1469428950 | 34100 | 33850 | 34100 | 33800 | 4281 |
| 655 | 20241218 | 090800 | 1324250650 | 33850 | 33750 | 33900 | 33700 | 6164 |
| 656 | 20241218 | 090700 | 1115996050 | 33750 | 33800 | 33850 | 33650 | 6485 |
| 657 | 20241218 | 090600 | 897330200 | 33750 | 33900 | 33950 | 33700 | 6222 |
| 658 | 20241218 | 090500 | 687012050 | 33900 | 33800 | 33950 | 33800 | 2080 |
| 659 | 20241218 | 090400 | 616537400 | 33800 | 33900 | 33950 | 33800 | 2515 |
| 660 | 20241218 | 090300 | 531398850 | 33900 | 33900 | 33950 | 33800 | 1944 |
| 661 | 20241218 | 090200 | 465566400 | 33900 | 34050 | 34100 | 33850 | 5802 |
| 662 | 20241218 | 090100 | 268612900 | 34050 | 34000 | 34150 | 33750 | 3613 |
| 663 | 20241218 | 090000 | 146179500 | 34000 | 34000 | 34100 | 33750 | 4263 |