36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 201800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 3 | 20241209 | 201700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20241209 | 201600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20241209 | 201500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20241209 | 201400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20241209 | 201300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20241209 | 201200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20241209 | 201100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20241209 | 201000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20241209 | 200900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20241209 | 200800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20241209 | 200700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20241209 | 200600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20241209 | 200500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20241209 | 200400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20241209 | 200300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20241209 | 200200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20241209 | 200100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20241209 | 200000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20241209 | 195900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20241209 | 195800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20241209 | 195700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20241209 | 195600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20241209 | 195500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20241209 | 195400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20241209 | 195300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20241209 | 195200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20241209 | 195100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20241209 | 195000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20241209 | 194900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20241209 | 194800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 33 | 20241209 | 194700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20241209 | 194600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20241209 | 194500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20241209 | 194400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20241209 | 194300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20241209 | 194200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20241209 | 194100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20241209 | 194000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20241209 | 193900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20241209 | 193800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20241209 | 193700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20241209 | 193600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20241209 | 193500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20241209 | 193400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20241209 | 193300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20241209 | 193200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20241209 | 193100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20241209 | 193000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20241209 | 192900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20241209 | 192800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20241209 | 192700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20241209 | 192600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20241209 | 192500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20241209 | 192400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20241209 | 192300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20241209 | 192200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20241209 | 192100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20241209 | 192000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20241209 | 191900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20241209 | 191800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 63 | 20241209 | 191700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20241209 | 191600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20241209 | 191500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20241209 | 191400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20241209 | 191300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20241209 | 191200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20241209 | 191100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20241209 | 191000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20241209 | 190900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20241209 | 190800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20241209 | 190700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20241209 | 190600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20241209 | 190500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20241209 | 190400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20241209 | 190300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20241209 | 190200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20241209 | 190100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20241209 | 190000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20241209 | 185900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20241209 | 185800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20241209 | 185700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20241209 | 185600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20241209 | 185500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20241209 | 185400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20241209 | 185300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20241209 | 185200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20241209 | 185100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20241209 | 185000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20241209 | 184900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20241209 | 184800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 93 | 20241209 | 184700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20241209 | 184600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20241209 | 184500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20241209 | 184400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20241209 | 184300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20241209 | 184200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20241209 | 184100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20241209 | 184000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20241209 | 183900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20241209 | 183800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20241209 | 183700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20241209 | 183600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20241209 | 183500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20241209 | 183400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20241209 | 183300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20241209 | 183200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20241209 | 183100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20241209 | 183000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20241209 | 182900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20241209 | 182800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20241209 | 182700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20241209 | 182600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20241209 | 182500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20241209 | 182400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20241209 | 182300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20241209 | 182200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20241209 | 182100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20241209 | 182000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20241209 | 181900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20241209 | 181800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 123 | 20241209 | 181700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20241209 | 181600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20241209 | 181500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20241209 | 181400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20241209 | 181300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20241209 | 181200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20241209 | 181100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20241209 | 181000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20241209 | 180900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20241209 | 180800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20241209 | 180700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20241209 | 180600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20241209 | 180500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20241209 | 180400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20241209 | 180300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20241209 | 180200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20241209 | 180100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20241209 | 180000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20241209 | 175900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20241209 | 175800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20241209 | 175700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20241209 | 175600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20241209 | 175500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20241209 | 175400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20241209 | 175300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20241209 | 175200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20241209 | 175100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20241209 | 175000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20241209 | 174900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20241209 | 174800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 153 | 20241209 | 174700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20241209 | 174600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20241209 | 174500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20241209 | 174400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20241209 | 174300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20241209 | 174200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20241209 | 174100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20241209 | 174000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20241209 | 173900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20241209 | 173800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20241209 | 173700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20241209 | 173600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20241209 | 173500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20241209 | 173400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20241209 | 173300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20241209 | 173200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20241209 | 173100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20241209 | 173000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20241209 | 172900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20241209 | 172800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20241209 | 172700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20241209 | 172600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20241209 | 172500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20241209 | 172400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20241209 | 172300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20241209 | 172200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20241209 | 172100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20241209 | 172000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20241209 | 171900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20241209 | 171800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 183 | 20241209 | 171700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20241209 | 171600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20241209 | 171500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20241209 | 171400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20241209 | 171300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20241209 | 171200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20241209 | 171100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20241209 | 171000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20241209 | 170900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20241209 | 170800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20241209 | 170700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20241209 | 170600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20241209 | 170500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20241209 | 170400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20241209 | 170300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20241209 | 170200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20241209 | 170100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20241209 | 170000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20241209 | 165900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20241209 | 165800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20241209 | 165700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20241209 | 165600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20241209 | 165500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20241209 | 165400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20241209 | 165300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20241209 | 165200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20241209 | 165100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20241209 | 165000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20241209 | 164900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20241209 | 164800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 213 | 20241209 | 164700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20241209 | 164600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20241209 | 164500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20241209 | 164400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20241209 | 164300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20241209 | 164200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20241209 | 164100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20241209 | 164000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20241209 | 163900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20241209 | 163800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20241209 | 163700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20241209 | 163600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20241209 | 163500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20241209 | 163400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20241209 | 163300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20241209 | 163200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20241209 | 163100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20241209 | 163000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20241209 | 162900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20241209 | 162800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20241209 | 162700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20241209 | 162600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20241209 | 162500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20241209 | 162400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20241209 | 162300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20241209 | 162200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 239 | 20241209 | 162100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 240 | 20241209 | 162000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 241 | 20241209 | 161900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 242 | 20241209 | 161800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 243 | 20241209 | 161700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 244 | 20241209 | 161600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 245 | 20241209 | 161500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 246 | 20241209 | 161400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 247 | 20241209 | 161300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 248 | 20241209 | 161200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 249 | 20241209 | 161100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 250 | 20241209 | 161000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 251 | 20241209 | 160900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 252 | 20241209 | 160800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 253 | 20241209 | 160700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 254 | 20241209 | 160600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 255 | 20241209 | 160500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 256 | 20241209 | 160400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 257 | 20241209 | 160300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 258 | 20241209 | 160200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 259 | 20241209 | 160100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 260 | 20241209 | 160000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 261 | 20241209 | 155900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 262 | 20241209 | 155800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 263 | 20241209 | 155700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 264 | 20241209 | 155600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 265 | 20241209 | 155500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 266 | 20241209 | 155400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 267 | 20241209 | 155300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 268 | 20241209 | 155200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 269 | 20241209 | 155100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 270 | 20241209 | 155000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 271 | 20241209 | 154900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 272 | 20241209 | 154800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 273 | 20241209 | 154700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 274 | 20241209 | 154600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 275 | 20241209 | 154500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 276 | 20241209 | 154400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 277 | 20241209 | 154300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 278 | 20241209 | 154200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 279 | 20241209 | 154100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 280 | 20241209 | 154000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 281 | 20241209 | 153900 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 282 | 20241209 | 153800 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 283 | 20241209 | 153700 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 284 | 20241209 | 153600 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 285 | 20241209 | 153500 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 286 | 20241209 | 153400 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 287 | 20241209 | 153300 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 288 | 20241209 | 153200 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 289 | 20241209 | 153100 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 0 |
| 290 | 20241209 | 153000 | 14710651150 | 37300 | 37300 | 37300 | 37300 | 18222 |
| 291 | 20241209 | 152900 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 292 | 20241209 | 152800 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 293 | 20241209 | 152700 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 294 | 20241209 | 152600 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 295 | 20241209 | 152500 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 296 | 20241209 | 152400 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 297 | 20241209 | 152300 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 298 | 20241209 | 152200 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 299 | 20241209 | 152100 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 300 | 20241209 | 152000 | 14030970550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 301 | 20241209 | 151900 | 14030970550 | 37300 | 37350 | 37350 | 37200 | 3831 |
| 302 | 20241209 | 151800 | 13888065500 | 37300 | 37350 | 37350 | 37200 | 3588 |
| 303 | 20241209 | 151700 | 13754173700 | 37250 | 37300 | 37350 | 37250 | 3031 |
| 304 | 20241209 | 151600 | 13641172600 | 37250 | 37300 | 37350 | 37250 | 2917 |
| 305 | 20241209 | 151500 | 13532483500 | 37300 | 37300 | 37350 | 37250 | 2303 |
| 306 | 20241209 | 151400 | 13446589700 | 37300 | 37300 | 37350 | 37250 | 3808 |
| 307 | 20241209 | 151300 | 13304588350 | 37300 | 37400 | 37400 | 37250 | 2422 |
| 308 | 20241209 | 151200 | 13214240650 | 37400 | 37350 | 37400 | 37300 | 685 |
| 309 | 20241209 | 151100 | 13188653050 | 37350 | 37400 | 37400 | 37350 | 1674 |
| 310 | 20241209 | 151000 | 13126122600 | 37400 | 37400 | 37450 | 37300 | 1712 |
| 311 | 20241209 | 150900 | 13062116300 | 37350 | 37400 | 37400 | 37300 | 1309 |
| 312 | 20241209 | 150800 | 13013229250 | 37300 | 37350 | 37400 | 37300 | 1116 |
| 313 | 20241209 | 150700 | 12971553850 | 37350 | 37400 | 37400 | 37300 | 2103 |
| 314 | 20241209 | 150600 | 12893093250 | 37400 | 37450 | 37450 | 37400 | 327 |
| 315 | 20241209 | 150500 | 12880862750 | 37450 | 37400 | 37450 | 37350 | 665 |
| 316 | 20241209 | 150400 | 12856007900 | 37400 | 37450 | 37450 | 37350 | 939 |
| 317 | 20241209 | 150300 | 12820892950 | 37450 | 37400 | 37450 | 37350 | 1462 |
| 318 | 20241209 | 150200 | 12766234750 | 37450 | 37450 | 37550 | 37450 | 849 |
| 319 | 20241209 | 150100 | 12734411000 | 37400 | 37450 | 37450 | 37400 | 957 |
| 320 | 20241209 | 150000 | 12698581900 | 37400 | 37350 | 37450 | 37350 | 485 |
| 321 | 20241209 | 145900 | 12680442950 | 37350 | 37400 | 37450 | 37350 | 1056 |
| 322 | 20241209 | 145800 | 12640976150 | 37450 | 37450 | 37500 | 37450 | 873 |
| 323 | 20241209 | 145700 | 12608278300 | 37500 | 37500 | 37500 | 37450 | 517 |
| 324 | 20241209 | 145600 | 12588895950 | 37500 | 37500 | 37500 | 37450 | 945 |
| 325 | 20241209 | 145500 | 12553459000 | 37500 | 37450 | 37500 | 37450 | 1147 |
| 326 | 20241209 | 145400 | 12510490950 | 37450 | 37450 | 37450 | 37400 | 156 |
| 327 | 20241209 | 145300 | 12504652200 | 37450 | 37350 | 37450 | 37350 | 1967 |
| 328 | 20241209 | 145200 | 12431091750 | 37350 | 37400 | 37400 | 37350 | 370 |
| 329 | 20241209 | 145100 | 12417265800 | 37400 | 37350 | 37400 | 37300 | 2588 |
| 330 | 20241209 | 145000 | 12320701450 | 37350 | 37400 | 37400 | 37350 | 483 |
| 331 | 20241209 | 144900 | 12302658600 | 37400 | 37400 | 37400 | 37350 | 244 |
| 332 | 20241209 | 144800 | 12293543050 | 37400 | 37400 | 37450 | 37350 | 5107 |
| 333 | 20241209 | 144700 | 12102609950 | 37400 | 37450 | 37450 | 37400 | 2133 |
| 334 | 20241209 | 144600 | 12022833700 | 37450 | 37450 | 37500 | 37400 | 3334 |
| 335 | 20241209 | 144500 | 11897981300 | 37500 | 37450 | 37500 | 37450 | 910 |
| 336 | 20241209 | 144400 | 11863899900 | 37450 | 37450 | 37500 | 37450 | 859 |
| 337 | 20241209 | 144300 | 11831728250 | 37500 | 37550 | 37550 | 37450 | 377 |
| 338 | 20241209 | 144200 | 11817591150 | 37550 | 37550 | 37550 | 37500 | 125 |
| 339 | 20241209 | 144100 | 11812901750 | 37500 | 37500 | 37550 | 37500 | 2998 |
| 340 | 20241209 | 144000 | 11700474950 | 37550 | 37550 | 37550 | 37500 | 343 |
| 341 | 20241209 | 143900 | 11687602700 | 37500 | 37550 | 37550 | 37500 | 400 |
| 342 | 20241209 | 143800 | 11672588750 | 37550 | 37550 | 37550 | 37550 | 190 |
| 343 | 20241209 | 143700 | 11665454250 | 37550 | 37550 | 37550 | 37500 | 448 |
| 344 | 20241209 | 143600 | 11648634850 | 37550 | 37550 | 37550 | 37500 | 281 |
| 345 | 20241209 | 143500 | 11638084000 | 37550 | 37550 | 37550 | 37500 | 454 |
| 346 | 20241209 | 143400 | 11621045300 | 37550 | 37550 | 37550 | 37500 | 255 |
| 347 | 20241209 | 143300 | 11611470950 | 37550 | 37550 | 37550 | 37500 | 459 |
| 348 | 20241209 | 143200 | 11594242100 | 37550 | 37550 | 37550 | 37500 | 179 |
| 349 | 20241209 | 143100 | 11587523900 | 37550 | 37550 | 37550 | 37500 | 1210 |
| 350 | 20241209 | 143000 | 11542146200 | 37550 | 37600 | 37600 | 37500 | 1693 |
| 351 | 20241209 | 142900 | 11478624200 | 37550 | 37600 | 37600 | 37550 | 715 |
| 352 | 20241209 | 142800 | 11451773450 | 37600 | 37550 | 37600 | 37550 | 849 |
| 353 | 20241209 | 142700 | 11419890350 | 37550 | 37600 | 37600 | 37550 | 516 |
| 354 | 20241209 | 142600 | 11400513250 | 37600 | 37600 | 37600 | 37550 | 647 |
| 355 | 20241209 | 142500 | 11376216250 | 37600 | 37650 | 37650 | 37550 | 646 |
| 356 | 20241209 | 142400 | 11351941150 | 37650 | 37650 | 37650 | 37600 | 491 |
| 357 | 20241209 | 142300 | 11333477550 | 37650 | 37700 | 37700 | 37550 | 1431 |
| 358 | 20241209 | 142200 | 11279674100 | 37650 | 37700 | 37700 | 37650 | 372 |
| 359 | 20241209 | 142100 | 11265666100 | 37700 | 37750 | 37750 | 37650 | 77 |
| 360 | 20241209 | 142000 | 11262762900 | 37750 | 37750 | 37750 | 37650 | 197 |
| 361 | 20241209 | 141900 | 11255335650 | 37700 | 37700 | 37700 | 37650 | 476 |
| 362 | 20241209 | 141800 | 11237391900 | 37700 | 37700 | 37700 | 37650 | 86 |
| 363 | 20241209 | 141700 | 11234151250 | 37650 | 37700 | 37750 | 37650 | 158 |
| 364 | 20241209 | 141600 | 11228192100 | 37750 | 37750 | 37750 | 37700 | 126 |
| 365 | 20241209 | 141500 | 11223439900 | 37700 | 37700 | 37750 | 37650 | 560 |
| 366 | 20241209 | 141400 | 11202350650 | 37750 | 37750 | 37750 | 37700 | 147 |
| 367 | 20241209 | 141300 | 11196804250 | 37750 | 37750 | 37750 | 37750 | 55 |
| 368 | 20241209 | 141200 | 11194728000 | 37700 | 37700 | 37750 | 37700 | 597 |
| 369 | 20241209 | 141100 | 11172217000 | 37750 | 37750 | 37750 | 37700 | 80 |
| 370 | 20241209 | 141000 | 11169197050 | 37750 | 37800 | 37800 | 37700 | 852 |
| 371 | 20241209 | 140900 | 11137047550 | 37800 | 37800 | 37800 | 37700 | 127 |
| 372 | 20241209 | 140800 | 11132254250 | 37700 | 37800 | 37800 | 37700 | 781 |
| 373 | 20241209 | 140700 | 11102769200 | 37850 | 37800 | 37850 | 37750 | 62 |
| 374 | 20241209 | 140600 | 11100425200 | 37800 | 37850 | 37850 | 37750 | 152 |
| 375 | 20241209 | 140500 | 11094679400 | 37800 | 37900 | 37900 | 37800 | 222 |
| 376 | 20241209 | 140400 | 11086283750 | 37900 | 37900 | 37900 | 37850 | 214 |
| 377 | 20241209 | 140300 | 11078175650 | 37900 | 37850 | 37900 | 37750 | 137 |
| 378 | 20241209 | 140200 | 11072993950 | 37850 | 37800 | 37900 | 37800 | 118 |
| 379 | 20241209 | 140100 | 11068529000 | 37900 | 37900 | 37900 | 37800 | 154 |
| 380 | 20241209 | 140000 | 11062702750 | 37900 | 37900 | 37900 | 37850 | 277 |
| 381 | 20241209 | 135900 | 11052215250 | 37900 | 37950 | 37950 | 37900 | 106 |
| 382 | 20241209 | 135800 | 11048197400 | 37950 | 37950 | 37950 | 37900 | 119 |
| 383 | 20241209 | 135700 | 11043682500 | 37950 | 37950 | 37950 | 37900 | 108 |
| 384 | 20241209 | 135600 | 11039584600 | 37950 | 37900 | 37950 | 37900 | 276 |
| 385 | 20241209 | 135500 | 11029122650 | 37950 | 37900 | 37950 | 37850 | 183 |
| 386 | 20241209 | 135400 | 11022186250 | 37950 | 37900 | 38000 | 37900 | 1910 |
| 387 | 20241209 | 135300 | 10949761200 | 37900 | 37800 | 37900 | 37750 | 3720 |
| 388 | 20241209 | 135200 | 10808970450 | 37800 | 37800 | 37800 | 37750 | 181 |
| 389 | 20241209 | 135100 | 10802135500 | 37800 | 37800 | 37800 | 37750 | 271 |
| 390 | 20241209 | 135000 | 10791892500 | 37800 | 37800 | 37800 | 37750 | 259 |
| 391 | 20241209 | 134900 | 10782104900 | 37800 | 37850 | 37850 | 37750 | 106 |
| 392 | 20241209 | 134800 | 10778099050 | 37850 | 37750 | 37850 | 37750 | 782 |
| 393 | 20241209 | 134700 | 10748537100 | 37800 | 37800 | 37800 | 37750 | 117 |
| 394 | 20241209 | 134600 | 10744117750 | 37800 | 37800 | 37850 | 37750 | 515 |
| 395 | 20241209 | 134500 | 10724650750 | 37800 | 37800 | 37850 | 37800 | 1289 |
| 396 | 20241209 | 134400 | 10675921250 | 37800 | 37850 | 37850 | 37800 | 204 |
| 397 | 20241209 | 134300 | 10668208600 | 37850 | 37850 | 37850 | 37800 | 150 |
| 398 | 20241209 | 134200 | 10662535700 | 37800 | 37850 | 37850 | 37800 | 317 |
| 399 | 20241209 | 134100 | 10650537450 | 37850 | 37850 | 37850 | 37800 | 92 |
| 400 | 20241209 | 134000 | 10647056300 | 37850 | 37800 | 37850 | 37800 | 87 |
| 401 | 20241209 | 133900 | 10643766000 | 37800 | 37800 | 37800 | 37800 | 615 |
| 402 | 20241209 | 133800 | 10620519000 | 37750 | 37800 | 37800 | 37750 | 43 |
| 403 | 20241209 | 133700 | 10618894100 | 37750 | 37700 | 37750 | 37700 | 1554 |
| 404 | 20241209 | 133600 | 10560308150 | 37750 | 37750 | 37800 | 37700 | 533 |
| 405 | 20241209 | 133500 | 10540190100 | 37750 | 37850 | 37850 | 37750 | 147 |
| 406 | 20241209 | 133400 | 10534639750 | 37800 | 37800 | 37850 | 37800 | 3251 |
| 407 | 20241209 | 133300 | 10411749700 | 37800 | 37750 | 37800 | 37750 | 44 |
| 408 | 20241209 | 133200 | 10410087100 | 37750 | 37750 | 37800 | 37750 | 298 |
| 409 | 20241209 | 133100 | 10398837500 | 37750 | 37700 | 37750 | 37700 | 124 |
| 410 | 20241209 | 133000 | 10394157150 | 37700 | 37700 | 37750 | 37650 | 156 |
| 411 | 20241209 | 132900 | 10388275950 | 37650 | 37750 | 37750 | 37650 | 99 |
| 412 | 20241209 | 132800 | 10384545950 | 37750 | 37750 | 37750 | 37700 | 240 |
| 413 | 20241209 | 132700 | 10375486150 | 37750 | 37700 | 37750 | 37650 | 1493 |
| 414 | 20241209 | 132600 | 10319129300 | 37700 | 37700 | 37700 | 37700 | 505 |
| 415 | 20241209 | 132500 | 10300090800 | 37650 | 37750 | 37750 | 37650 | 246 |
| 416 | 20241209 | 132400 | 10290814000 | 37750 | 37700 | 37750 | 37700 | 46 |
| 417 | 20241209 | 132300 | 10289078200 | 37700 | 37750 | 37750 | 37700 | 322 |
| 418 | 20241209 | 132200 | 10276925100 | 37750 | 37800 | 37800 | 37750 | 26 |
| 419 | 20241209 | 132100 | 10275942700 | 37800 | 37800 | 37800 | 37800 | 98 |
| 420 | 20241209 | 132000 | 10272238300 | 37800 | 37800 | 37800 | 37750 | 416 |
| 421 | 20241209 | 131900 | 10256513550 | 37800 | 37750 | 37800 | 37750 | 612 |
| 422 | 20241209 | 131800 | 10233410200 | 37750 | 37750 | 37750 | 37700 | 61 |
| 423 | 20241209 | 131700 | 10231107850 | 37750 | 37700 | 37750 | 37650 | 833 |
| 424 | 20241209 | 131600 | 10199738600 | 37750 | 37750 | 37750 | 37650 | 912 |
| 425 | 20241209 | 131500 | 10165348400 | 37750 | 37700 | 37750 | 37700 | 1210 |
| 426 | 20241209 | 131400 | 10119731350 | 37650 | 37550 | 37700 | 37550 | 1636 |
| 427 | 20241209 | 131300 | 10058284250 | 37600 | 37750 | 37750 | 37600 | 1061 |
| 428 | 20241209 | 131200 | 10018298550 | 37750 | 37600 | 37750 | 37600 | 1074 |
| 429 | 20241209 | 131100 | 9977808400 | 37600 | 37600 | 37650 | 37600 | 678 |
| 430 | 20241209 | 131000 | 9952313500 | 37550 | 37600 | 37600 | 37550 | 87 |
| 431 | 20241209 | 130900 | 9949044850 | 37600 | 37600 | 37600 | 37550 | 34 |
| 432 | 20241209 | 130800 | 9947766850 | 37550 | 37600 | 37600 | 37550 | 303 |
| 433 | 20241209 | 130700 | 9936389150 | 37600 | 37600 | 37650 | 37550 | 72 |
| 434 | 20241209 | 130600 | 9933681450 | 37500 | 37500 | 37600 | 37500 | 5608 |
| 435 | 20241209 | 130500 | 9723370950 | 37500 | 37500 | 37500 | 37450 | 274 |
| 436 | 20241209 | 130400 | 9713107500 | 37500 | 37550 | 37550 | 37500 | 4841 |
| 437 | 20241209 | 130300 | 9531565050 | 37550 | 37550 | 37550 | 37500 | 94 |
| 438 | 20241209 | 130200 | 9528037350 | 37500 | 37600 | 37600 | 37500 | 1443 |
| 439 | 20241209 | 130100 | 9473908700 | 37600 | 37600 | 37650 | 37550 | 6499 |
| 440 | 20241209 | 130000 | 9229730000 | 37600 | 37650 | 37650 | 37600 | 55 |
| 441 | 20241209 | 125900 | 9227661250 | 37650 | 37650 | 37650 | 37650 | 138 |
| 442 | 20241209 | 125800 | 9222465550 | 37650 | 37650 | 37650 | 37650 | 25 |
| 443 | 20241209 | 125700 | 9221524300 | 37650 | 37650 | 37650 | 37650 | 13 |
| 444 | 20241209 | 125600 | 9221034850 | 37650 | 37650 | 37650 | 37600 | 213 |
| 445 | 20241209 | 125500 | 9213016450 | 37650 | 37650 | 37650 | 37600 | 189 |
| 446 | 20241209 | 125400 | 9205908050 | 37650 | 37700 | 37700 | 37650 | 2105 |
| 447 | 20241209 | 125300 | 9126654250 | 37700 | 37700 | 37700 | 37700 | 84 |
| 448 | 20241209 | 125200 | 9123487450 | 37700 | 37700 | 37700 | 37650 | 19 |
| 449 | 20241209 | 125100 | 9122771600 | 37650 | 37650 | 37700 | 37650 | 480 |
| 450 | 20241209 | 125000 | 9104698250 | 37650 | 37700 | 37750 | 37650 | 229 |
| 451 | 20241209 | 124900 | 9096069550 | 37650 | 37650 | 37650 | 37650 | 653 |
| 452 | 20241209 | 124800 | 9071484100 | 37650 | 37650 | 37650 | 37650 | 51 |
| 453 | 20241209 | 124700 | 9069563950 | 37600 | 37650 | 37700 | 37600 | 572 |
| 454 | 20241209 | 124600 | 9048028100 | 37650 | 37700 | 37700 | 37650 | 1219 |
| 455 | 20241209 | 124500 | 9002130750 | 37650 | 37700 | 37700 | 37650 | 84 |
| 456 | 20241209 | 124400 | 8998964750 | 37700 | 37700 | 37700 | 37650 | 40 |
| 457 | 20241209 | 124300 | 8997457200 | 37700 | 37700 | 37750 | 37700 | 186 |
| 458 | 20241209 | 124200 | 8990443900 | 37800 | 37700 | 37800 | 37700 | 231 |
| 459 | 20241209 | 124100 | 8981725450 | 37700 | 37750 | 37750 | 37700 | 27 |
| 460 | 20241209 | 124000 | 8980707200 | 37700 | 37650 | 37750 | 37650 | 191 |
| 461 | 20241209 | 123900 | 8973507600 | 37600 | 37700 | 37700 | 37600 | 233 |
| 462 | 20241209 | 123800 | 8964735500 | 37700 | 37700 | 37700 | 37650 | 339 |
| 463 | 20241209 | 123700 | 8951971100 | 37800 | 37650 | 37800 | 37600 | 364 |
| 464 | 20241209 | 123600 | 8938270350 | 37650 | 37650 | 37650 | 37650 | 1043 |
| 465 | 20241209 | 123500 | 8899001400 | 37600 | 37700 | 37700 | 37600 | 3637 |
| 466 | 20241209 | 123400 | 8762071550 | 37700 | 37750 | 37800 | 37650 | 176 |
| 467 | 20241209 | 123300 | 8755441250 | 37800 | 37750 | 37800 | 37750 | 101 |
| 468 | 20241209 | 123200 | 8751627250 | 37750 | 37700 | 37800 | 37700 | 123 |
| 469 | 20241209 | 123100 | 8746988950 | 37700 | 37750 | 37750 | 37700 | 264 |
| 470 | 20241209 | 123000 | 8737036100 | 37750 | 37750 | 37750 | 37700 | 39 |
| 471 | 20241209 | 122900 | 8735564600 | 37700 | 37750 | 37750 | 37650 | 367 |
| 472 | 20241209 | 122800 | 8721728600 | 37700 | 37700 | 37700 | 37650 | 1021 |
| 473 | 20241209 | 122700 | 8683276450 | 37700 | 37750 | 37750 | 37650 | 374 |
| 474 | 20241209 | 122600 | 8669178600 | 37750 | 37700 | 37750 | 37700 | 68 |
| 475 | 20241209 | 122500 | 8666613150 | 37700 | 37750 | 37750 | 37700 | 35 |
| 476 | 20241209 | 122400 | 8665292750 | 37700 | 37700 | 37750 | 37700 | 56 |
| 477 | 20241209 | 122300 | 8663180550 | 37700 | 37700 | 37750 | 37700 | 117 |
| 478 | 20241209 | 122200 | 8658768900 | 37700 | 37750 | 37750 | 37700 | 590 |
| 479 | 20241209 | 122100 | 8636523550 | 37750 | 37750 | 37750 | 37700 | 78 |
| 480 | 20241209 | 122000 | 8633581550 | 37750 | 37750 | 37800 | 37750 | 360 |
| 481 | 20241209 | 121900 | 8619990400 | 37750 | 37800 | 37800 | 37750 | 707 |
| 482 | 20241209 | 121800 | 8593299500 | 37800 | 37800 | 37800 | 37750 | 231 |
| 483 | 20241209 | 121700 | 8584576000 | 37800 | 37800 | 37800 | 37750 | 243 |
| 484 | 20241209 | 121600 | 8575392100 | 37800 | 37800 | 37800 | 37800 | 96 |
| 485 | 20241209 | 121500 | 8571763300 | 37800 | 37750 | 37800 | 37700 | 334 |
| 486 | 20241209 | 121400 | 8559154500 | 37800 | 37800 | 37800 | 37750 | 179 |
| 487 | 20241209 | 121300 | 8552396550 | 37800 | 37750 | 37800 | 37650 | 1408 |
| 488 | 20241209 | 121200 | 8499332950 | 37800 | 37750 | 37800 | 37700 | 154 |
| 489 | 20241209 | 121100 | 8493519100 | 37750 | 37700 | 37750 | 37650 | 289 |
| 490 | 20241209 | 121000 | 8482611550 | 37700 | 37650 | 37750 | 37650 | 171 |
| 491 | 20241209 | 120900 | 8476166250 | 37650 | 37700 | 37750 | 37650 | 211 |
| 492 | 20241209 | 120800 | 8468219450 | 37700 | 37700 | 37700 | 37700 | 175 |
| 493 | 20241209 | 120700 | 8461621950 | 37650 | 37700 | 37800 | 37650 | 229 |
| 494 | 20241209 | 120600 | 8452990900 | 37650 | 37700 | 37750 | 37650 | 721 |
| 495 | 20241209 | 120500 | 8425807750 | 37700 | 37700 | 37700 | 37650 | 51 |
| 496 | 20241209 | 120400 | 8423885600 | 37700 | 37600 | 37700 | 37600 | 548 |
| 497 | 20241209 | 120300 | 8403280000 | 37600 | 37600 | 37600 | 37550 | 313 |
| 498 | 20241209 | 120200 | 8391523800 | 37600 | 37550 | 37600 | 37550 | 157 |
| 499 | 20241209 | 120100 | 8385627450 | 37600 | 37600 | 37600 | 37550 | 355 |
| 500 | 20241209 | 120000 | 8372291200 | 37600 | 37700 | 37700 | 37550 | 580 |
| 501 | 20241209 | 115900 | 8350483500 | 37600 | 37650 | 37700 | 37600 | 318 |
| 502 | 20241209 | 115800 | 8338511000 | 37650 | 37750 | 37750 | 37600 | 136 |
| 503 | 20241209 | 115700 | 8333391400 | 37650 | 37700 | 37750 | 37650 | 413 |
| 504 | 20241209 | 115600 | 8317838400 | 37700 | 37700 | 37700 | 37650 | 286 |
| 505 | 20241209 | 115500 | 8307056700 | 37700 | 37650 | 37700 | 37650 | 37 |
| 506 | 20241209 | 115400 | 8305661900 | 37700 | 37600 | 37750 | 37600 | 179 |
| 507 | 20241209 | 115300 | 8298921600 | 37600 | 37600 | 37600 | 37550 | 525 |
| 508 | 20241209 | 115200 | 8279189650 | 37550 | 37650 | 37700 | 37550 | 734 |
| 509 | 20241209 | 115100 | 8251591000 | 37650 | 37650 | 37700 | 37600 | 902 |
| 510 | 20241209 | 115000 | 8217660800 | 37600 | 37650 | 37700 | 37600 | 328 |
| 511 | 20241209 | 114900 | 8205323450 | 37700 | 37650 | 37700 | 37600 | 1001 |
| 512 | 20241209 | 114800 | 8167672650 | 37600 | 37600 | 37650 | 37600 | 379 |
| 513 | 20241209 | 114700 | 8153419850 | 37650 | 37650 | 37650 | 37600 | 234 |
| 514 | 20241209 | 114600 | 8144613500 | 37650 | 37600 | 37650 | 37600 | 988 |
| 515 | 20241209 | 114500 | 8107457050 | 37600 | 37700 | 37700 | 37600 | 2666 |
| 516 | 20241209 | 114400 | 8007080850 | 37700 | 37700 | 37800 | 37700 | 252 |
| 517 | 20241209 | 114300 | 7997579200 | 37800 | 37800 | 37800 | 37700 | 1734 |
| 518 | 20241209 | 114200 | 7932204800 | 37750 | 37800 | 37800 | 37700 | 124 |
| 519 | 20241209 | 114100 | 7927522900 | 37700 | 37700 | 37800 | 37700 | 327 |
| 520 | 20241209 | 114000 | 7915194250 | 37750 | 37700 | 37800 | 37700 | 214 |
| 521 | 20241209 | 113900 | 7907121250 | 37700 | 37750 | 37800 | 37700 | 584 |
| 522 | 20241209 | 113800 | 7885078750 | 37800 | 37750 | 37800 | 37750 | 19 |
| 523 | 20241209 | 113700 | 7884360900 | 37850 | 37850 | 37850 | 37750 | 466 |
| 524 | 20241209 | 113600 | 7866744550 | 37850 | 37800 | 37850 | 37800 | 119 |
| 525 | 20241209 | 113500 | 7862245550 | 37800 | 37750 | 37850 | 37750 | 487 |
| 526 | 20241209 | 113400 | 7843839450 | 37750 | 37800 | 37800 | 37750 | 104 |
| 527 | 20241209 | 113300 | 7839912900 | 37800 | 37750 | 37800 | 37700 | 549 |
| 528 | 20241209 | 113200 | 7819204150 | 37750 | 37750 | 37750 | 37750 | 627 |
| 529 | 20241209 | 113100 | 7795534900 | 37700 | 37800 | 37800 | 37700 | 732 |
| 530 | 20241209 | 113000 | 7767908650 | 37800 | 37800 | 37800 | 37800 | 80 |
| 531 | 20241209 | 112900 | 7764884650 | 37800 | 37750 | 37800 | 37750 | 95 |
| 532 | 20241209 | 112800 | 7761296650 | 37800 | 37750 | 37800 | 37700 | 597 |
| 533 | 20241209 | 112700 | 7738757150 | 37800 | 37800 | 37800 | 37750 | 310 |
| 534 | 20241209 | 112600 | 7727053850 | 37800 | 37750 | 37800 | 37750 | 804 |
| 535 | 20241209 | 112500 | 7696667450 | 37700 | 37700 | 37750 | 37700 | 664 |
| 536 | 20241209 | 112400 | 7671624700 | 37750 | 37700 | 37750 | 37700 | 419 |
| 537 | 20241209 | 112300 | 7655817150 | 37700 | 37800 | 37850 | 37700 | 3226 |
| 538 | 20241209 | 112200 | 7534016950 | 37850 | 37950 | 37950 | 37800 | 422 |
| 539 | 20241209 | 112100 | 7518062050 | 37850 | 37900 | 37950 | 37800 | 2028 |
| 540 | 20241209 | 112000 | 7441269600 | 37950 | 37900 | 37950 | 37850 | 338 |
| 541 | 20241209 | 111900 | 7428465750 | 37900 | 37900 | 37950 | 37900 | 815 |
| 542 | 20241209 | 111800 | 7397577100 | 37950 | 37950 | 37950 | 37900 | 125 |
| 543 | 20241209 | 111700 | 7392838850 | 37950 | 38000 | 38000 | 37900 | 73 |
| 544 | 20241209 | 111600 | 7390067750 | 38000 | 37950 | 38000 | 37900 | 618 |
| 545 | 20241209 | 111500 | 7366627400 | 37950 | 37950 | 38000 | 37900 | 1344 |
| 546 | 20241209 | 111400 | 7315622900 | 38000 | 38000 | 38000 | 38000 | 31 |
| 547 | 20241209 | 111300 | 7314444900 | 38000 | 37950 | 38000 | 37950 | 178 |
| 548 | 20241209 | 111200 | 7307688650 | 38000 | 38000 | 38000 | 37900 | 924 |
| 549 | 20241209 | 111100 | 7272608600 | 38050 | 38050 | 38050 | 38000 | 409 |
| 550 | 20241209 | 111000 | 7257065600 | 38050 | 38000 | 38050 | 38000 | 100 |
| 551 | 20241209 | 110900 | 7253265300 | 37950 | 38000 | 38000 | 37950 | 154 |
| 552 | 20241209 | 110800 | 7247414650 | 38000 | 38000 | 38050 | 37950 | 89 |
| 553 | 20241209 | 110700 | 7244032800 | 38000 | 38000 | 38050 | 37850 | 705 |
| 554 | 20241209 | 110600 | 7217263500 | 37950 | 37950 | 38000 | 37900 | 1209 |
| 555 | 20241209 | 110500 | 7171370900 | 37950 | 37900 | 37950 | 37900 | 438 |
| 556 | 20241209 | 110400 | 7154765500 | 37900 | 37950 | 37950 | 37850 | 168 |
| 557 | 20241209 | 110300 | 7148401600 | 37950 | 37950 | 37950 | 37900 | 250 |
| 558 | 20241209 | 110200 | 7138923250 | 37950 | 37950 | 37950 | 37900 | 243 |
| 559 | 20241209 | 110100 | 7129701600 | 37950 | 37950 | 37950 | 37900 | 52 |
| 560 | 20241209 | 110000 | 7127728400 | 37950 | 37950 | 37950 | 37900 | 75 |
| 561 | 20241209 | 105900 | 7124884300 | 37950 | 37950 | 37950 | 37900 | 203 |
| 562 | 20241209 | 105800 | 7117183400 | 37900 | 37900 | 37900 | 37850 | 244 |
| 563 | 20241209 | 105700 | 7107939950 | 37900 | 37900 | 37900 | 37850 | 160 |
| 564 | 20241209 | 105600 | 7101880500 | 37900 | 37850 | 37900 | 37850 | 602 |
| 565 | 20241209 | 105500 | 7079073300 | 37850 | 37850 | 37900 | 37800 | 298 |
| 566 | 20241209 | 105400 | 7067797600 | 37850 | 37850 | 37850 | 37800 | 214 |
| 567 | 20241209 | 105300 | 7059706050 | 37800 | 37850 | 37900 | 37800 | 303 |
| 568 | 20241209 | 105200 | 7048234600 | 37850 | 37850 | 37900 | 37850 | 960 |
| 569 | 20241209 | 105100 | 7011897650 | 37900 | 37900 | 37900 | 37850 | 147 |
| 570 | 20241209 | 105000 | 7006333200 | 37900 | 37900 | 37950 | 37850 | 2777 |
| 571 | 20241209 | 104900 | 6901085350 | 37900 | 37950 | 37950 | 37900 | 431 |
| 572 | 20241209 | 104800 | 6884742450 | 37950 | 37950 | 37950 | 37900 | 43 |
| 573 | 20241209 | 104700 | 6883111050 | 37950 | 37950 | 37950 | 37900 | 246 |
| 574 | 20241209 | 104600 | 6873780350 | 37950 | 37950 | 37950 | 37900 | 489 |
| 575 | 20241209 | 104500 | 6855238050 | 37950 | 38000 | 38000 | 37900 | 344 |
| 576 | 20241209 | 104400 | 6842185750 | 38000 | 37950 | 38000 | 37950 | 129 |
| 577 | 20241209 | 104300 | 6837289300 | 38000 | 37950 | 38000 | 37900 | 572 |
| 578 | 20241209 | 104200 | 6815582800 | 37950 | 37950 | 37950 | 37900 | 94 |
| 579 | 20241209 | 104100 | 6812019300 | 37950 | 37950 | 37950 | 37900 | 235 |
| 580 | 20241209 | 104000 | 6803102550 | 37950 | 37950 | 38000 | 37950 | 256 |
| 581 | 20241209 | 103900 | 6793385400 | 37950 | 37900 | 37950 | 37900 | 504 |
| 582 | 20241209 | 103800 | 6774282300 | 37900 | 37900 | 37950 | 37900 | 103 |
| 583 | 20241209 | 103700 | 6770375350 | 37900 | 37850 | 37900 | 37850 | 651 |
| 584 | 20241209 | 103600 | 6745729850 | 37900 | 37950 | 37950 | 37900 | 694 |
| 585 | 20241209 | 103500 | 6719426200 | 37950 | 37950 | 37950 | 37900 | 139 |
| 586 | 20241209 | 103400 | 6714155650 | 37950 | 37950 | 38000 | 37900 | 552 |
| 587 | 20241209 | 103300 | 6693207250 | 37950 | 38000 | 38000 | 37950 | 308 |
| 588 | 20241209 | 103200 | 6681512650 | 38000 | 38000 | 38050 | 38000 | 134 |
| 589 | 20241209 | 103100 | 6676420200 | 38000 | 38000 | 38000 | 38000 | 194 |
| 590 | 20241209 | 103000 | 6669048200 | 38000 | 38000 | 38050 | 38000 | 72 |
| 591 | 20241209 | 102900 | 6666311850 | 38000 | 38000 | 38050 | 38000 | 57 |
| 592 | 20241209 | 102800 | 6664144950 | 38000 | 38000 | 38050 | 37950 | 464 |
| 593 | 20241209 | 102700 | 6646519900 | 38000 | 38050 | 38050 | 38000 | 72 |
| 594 | 20241209 | 102600 | 6643782500 | 38000 | 38050 | 38050 | 38000 | 243 |
| 595 | 20241209 | 102500 | 6634543450 | 38100 | 38000 | 38100 | 38000 | 799 |
| 596 | 20241209 | 102400 | 6604138450 | 38000 | 38050 | 38050 | 38000 | 105 |
| 597 | 20241209 | 102300 | 6600147400 | 38000 | 38000 | 38000 | 37950 | 597 |
| 598 | 20241209 | 102200 | 6577463850 | 38050 | 37950 | 38050 | 37950 | 547 |
| 599 | 20241209 | 102100 | 6556682800 | 37950 | 37950 | 38000 | 37950 | 778 |
| 600 | 20241209 | 102000 | 6527156400 | 37950 | 38000 | 38000 | 37950 | 590 |
| 601 | 20241209 | 101900 | 6504737850 | 38000 | 37900 | 38050 | 37900 | 585 |
| 602 | 20241209 | 101800 | 6482513550 | 37950 | 37950 | 38000 | 37950 | 118 |
| 603 | 20241209 | 101700 | 6478035000 | 37950 | 37850 | 37950 | 37850 | 312 |
| 604 | 20241209 | 101600 | 6466210550 | 37850 | 37850 | 37900 | 37850 | 157 |
| 605 | 20241209 | 101500 | 6460263800 | 37900 | 38000 | 38000 | 37800 | 1051 |
| 606 | 20241209 | 101400 | 6420411900 | 38000 | 37950 | 38000 | 37950 | 124 |
| 607 | 20241209 | 101300 | 6415701350 | 37950 | 38050 | 38050 | 37950 | 366 |
| 608 | 20241209 | 101200 | 6401807600 | 38000 | 38050 | 38050 | 38000 | 184 |
| 609 | 20241209 | 101100 | 6394814950 | 38000 | 38100 | 38100 | 38000 | 3016 |
| 610 | 20241209 | 101000 | 6280168150 | 38000 | 38050 | 38100 | 38000 | 317 |
| 611 | 20241209 | 100900 | 6268113650 | 38050 | 38050 | 38100 | 38000 | 182 |
| 612 | 20241209 | 100800 | 6261188250 | 38050 | 38050 | 38050 | 38000 | 231 |
| 613 | 20241209 | 100700 | 6252399500 | 38050 | 38050 | 38050 | 38000 | 783 |
| 614 | 20241209 | 100600 | 6222606900 | 38000 | 38050 | 38050 | 38000 | 125 |
| 615 | 20241209 | 100500 | 6217854550 | 38050 | 38050 | 38100 | 38000 | 182 |
| 616 | 20241209 | 100400 | 6210927200 | 38050 | 38100 | 38150 | 38000 | 703 |
| 617 | 20241209 | 100300 | 6184175050 | 38100 | 38150 | 38150 | 38050 | 175 |
| 618 | 20241209 | 100200 | 6177502600 | 38050 | 38050 | 38100 | 38050 | 902 |
| 619 | 20241209 | 100100 | 6143161950 | 38050 | 38000 | 38050 | 38000 | 476 |
| 620 | 20241209 | 100000 | 6125066550 | 38000 | 37950 | 38050 | 37950 | 1075 |
| 621 | 20241209 | 095900 | 6084221350 | 37950 | 37900 | 37950 | 37850 | 179 |
| 622 | 20241209 | 095800 | 6077434000 | 37850 | 37900 | 37900 | 37850 | 222 |
| 623 | 20241209 | 095700 | 6069026100 | 37850 | 37800 | 37900 | 37750 | 284 |
| 624 | 20241209 | 095600 | 6058287050 | 37800 | 37900 | 37900 | 37750 | 844 |
| 625 | 20241209 | 095500 | 6026376000 | 37850 | 37850 | 37900 | 37800 | 253 |
| 626 | 20241209 | 095400 | 6016804700 | 37800 | 37850 | 37900 | 37800 | 541 |
| 627 | 20241209 | 095300 | 5996348950 | 37850 | 37950 | 38000 | 37850 | 3814 |
| 628 | 20241209 | 095200 | 5851676100 | 37950 | 38000 | 38050 | 37950 | 1677 |
| 629 | 20241209 | 095100 | 5787947500 | 38000 | 38050 | 38100 | 38000 | 803 |
| 630 | 20241209 | 095000 | 5757403050 | 38050 | 38050 | 38100 | 38050 | 517 |
| 631 | 20241209 | 094900 | 5737729650 | 38050 | 38050 | 38100 | 38050 | 72 |
| 632 | 20241209 | 094800 | 5734989650 | 38050 | 38050 | 38150 | 38050 | 345 |
| 633 | 20241209 | 094700 | 5721841800 | 38050 | 38050 | 38100 | 37950 | 419 |
| 634 | 20241209 | 094600 | 5705892300 | 38050 | 38050 | 38100 | 37950 | 1756 |
| 635 | 20241209 | 094500 | 5639165550 | 38050 | 37950 | 38050 | 37950 | 707 |
| 636 | 20241209 | 094400 | 5612284850 | 37950 | 38100 | 38150 | 37950 | 3103 |
| 637 | 20241209 | 094300 | 5494162250 | 38100 | 38200 | 38200 | 38100 | 975 |
| 638 | 20241209 | 094200 | 5456951350 | 38200 | 38250 | 38250 | 38200 | 1907 |
| 639 | 20241209 | 094100 | 5384046200 | 38250 | 38150 | 38250 | 38150 | 831 |
| 640 | 20241209 | 094000 | 5352296500 | 38150 | 38150 | 38200 | 38100 | 898 |
| 641 | 20241209 | 093900 | 5318037050 | 38150 | 38000 | 38150 | 37950 | 2636 |
| 642 | 20241209 | 093800 | 5217771650 | 38000 | 37950 | 38000 | 37950 | 519 |
| 643 | 20241209 | 093700 | 5198075100 | 37950 | 37950 | 37950 | 37900 | 424 |
| 644 | 20241209 | 093600 | 5181987750 | 37950 | 37900 | 37950 | 37850 | 562 |
| 645 | 20241209 | 093500 | 5160696550 | 37850 | 37850 | 37900 | 37800 | 1130 |
| 646 | 20241209 | 093400 | 5117929350 | 37850 | 37800 | 37850 | 37800 | 416 |
| 647 | 20241209 | 093300 | 5102193000 | 37800 | 37750 | 37800 | 37700 | 411 |
| 648 | 20241209 | 093200 | 5086667950 | 37700 | 37550 | 37700 | 37500 | 835 |
| 649 | 20241209 | 093100 | 5055252850 | 37600 | 37600 | 37600 | 37450 | 1328 |
| 650 | 20241209 | 093000 | 5005407600 | 37500 | 37500 | 37550 | 37500 | 906 |
| 651 | 20241209 | 092900 | 4971407500 | 37500 | 37500 | 37550 | 37450 | 868 |
| 652 | 20241209 | 092800 | 4938855950 | 37500 | 37550 | 37600 | 37450 | 7238 |
| 653 | 20241209 | 092700 | 4667394200 | 37550 | 37550 | 37650 | 37500 | 3031 |
| 654 | 20241209 | 092600 | 4553591400 | 37550 | 37550 | 37600 | 37550 | 1061 |
| 655 | 20241209 | 092500 | 4513748400 | 37550 | 37550 | 37600 | 37500 | 3609 |
| 656 | 20241209 | 092400 | 4378269200 | 37600 | 37700 | 37700 | 37550 | 4579 |
| 657 | 20241209 | 092300 | 4206068150 | 37750 | 37750 | 37800 | 37700 | 2691 |
| 658 | 20241209 | 092200 | 4104539550 | 37750 | 37750 | 37750 | 37700 | 3090 |
| 659 | 20241209 | 092100 | 3987995650 | 37750 | 37900 | 37900 | 37700 | 3386 |
| 660 | 20241209 | 092000 | 3860189450 | 37800 | 37950 | 37950 | 37800 | 12681 |
| 661 | 20241209 | 091900 | 3380234750 | 37950 | 38000 | 38000 | 37900 | 3749 |
| 662 | 20241209 | 091800 | 3237918100 | 38000 | 38050 | 38050 | 37950 | 733 |
| 663 | 20241209 | 091700 | 3210068200 | 38050 | 38000 | 38050 | 37950 | 1444 |
| 664 | 20241209 | 091600 | 3155231550 | 38000 | 38000 | 38050 | 37950 | 1278 |
| 665 | 20241209 | 091500 | 3106697050 | 38000 | 37900 | 38050 | 37900 | 2065 |
| 666 | 20241209 | 091400 | 3028269650 | 37950 | 37950 | 38000 | 37900 | 5901 |
| 667 | 20241209 | 091300 | 2804355850 | 37950 | 38100 | 38100 | 37900 | 6356 |
| 668 | 20241209 | 091200 | 2562851700 | 38100 | 38000 | 38100 | 38000 | 3253 |
| 669 | 20241209 | 091100 | 2439156800 | 38050 | 38000 | 38050 | 37950 | 2093 |
| 670 | 20241209 | 091000 | 2359643050 | 38000 | 38200 | 38200 | 37950 | 6874 |
| 671 | 20241209 | 090900 | 2098143200 | 38250 | 38250 | 38300 | 38100 | 781 |
| 672 | 20241209 | 090800 | 2068294450 | 38300 | 38000 | 38300 | 38000 | 2293 |
| 673 | 20241209 | 090700 | 1980874700 | 38000 | 38100 | 38250 | 38000 | 6354 |
| 674 | 20241209 | 090600 | 1738972550 | 38100 | 38300 | 38300 | 38000 | 8181 |
| 675 | 20241209 | 090500 | 1427298200 | 38200 | 38300 | 38500 | 38150 | 6930 |
| 676 | 20241209 | 090400 | 1161768500 | 38300 | 38400 | 38600 | 38300 | 1507 |
| 677 | 20241209 | 090300 | 1103878000 | 38500 | 38400 | 38600 | 38200 | 8053 |
| 678 | 20241209 | 090200 | 794499150 | 38450 | 38700 | 38700 | 38200 | 1704 |
| 679 | 20241209 | 090100 | 729021700 | 38700 | 38600 | 38800 | 38200 | 10390 |
| 680 | 20241209 | 090000 | 329265750 | 38800 | 38300 | 38950 | 38300 | 8572 |