37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 203900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 3 | 20241209 | 203800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20241209 | 203700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20241209 | 203600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20241209 | 203500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20241209 | 203400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20241209 | 203300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20241209 | 203200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20241209 | 203100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20241209 | 203000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20241209 | 202900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20241209 | 202800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20241209 | 202700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20241209 | 202600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20241209 | 202500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20241209 | 202400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20241209 | 202300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20241209 | 202200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20241209 | 202100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20241209 | 202000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20241209 | 201900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20241209 | 201800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20241209 | 201700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20241209 | 201600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20241209 | 201500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20241209 | 201400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20241209 | 201300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20241209 | 201200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20241209 | 201100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20241209 | 201000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20241209 | 200900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 33 | 20241209 | 200800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20241209 | 200700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20241209 | 200600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20241209 | 200500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20241209 | 200400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20241209 | 200300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20241209 | 200200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20241209 | 200100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20241209 | 200000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20241209 | 195900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20241209 | 195800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20241209 | 195700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20241209 | 195600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20241209 | 195500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20241209 | 195400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20241209 | 195300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20241209 | 195200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20241209 | 195100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20241209 | 195000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20241209 | 194900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20241209 | 194800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20241209 | 194700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20241209 | 194600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20241209 | 194500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20241209 | 194400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20241209 | 194300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20241209 | 194200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20241209 | 194100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20241209 | 194000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20241209 | 193900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 63 | 20241209 | 193800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20241209 | 193700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20241209 | 193600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20241209 | 193500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20241209 | 193400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20241209 | 193300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20241209 | 193200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20241209 | 193100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20241209 | 193000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20241209 | 192900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20241209 | 192800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20241209 | 192700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20241209 | 192600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20241209 | 192500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20241209 | 192400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20241209 | 192300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20241209 | 192200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20241209 | 192100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20241209 | 192000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20241209 | 191900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20241209 | 191800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20241209 | 191700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20241209 | 191600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20241209 | 191500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20241209 | 191400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20241209 | 191300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20241209 | 191200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20241209 | 191100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20241209 | 191000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20241209 | 190900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 93 | 20241209 | 190800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20241209 | 190700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20241209 | 190600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20241209 | 190500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20241209 | 190400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20241209 | 190300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20241209 | 190200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20241209 | 190100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20241209 | 190000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20241209 | 185900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20241209 | 185800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20241209 | 185700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20241209 | 185600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20241209 | 185500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20241209 | 185400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20241209 | 185300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20241209 | 185200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20241209 | 185100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20241209 | 185000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20241209 | 184900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20241209 | 184800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20241209 | 184700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20241209 | 184600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20241209 | 184500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20241209 | 184400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20241209 | 184300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20241209 | 184200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20241209 | 184100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20241209 | 184000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20241209 | 183900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 123 | 20241209 | 183800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20241209 | 183700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20241209 | 183600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20241209 | 183500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20241209 | 183400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20241209 | 183300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20241209 | 183200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20241209 | 183100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20241209 | 183000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20241209 | 182900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20241209 | 182800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20241209 | 182700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20241209 | 182600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20241209 | 182500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20241209 | 182400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20241209 | 182300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20241209 | 182200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20241209 | 182100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20241209 | 182000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20241209 | 181900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20241209 | 181800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20241209 | 181700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20241209 | 181600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20241209 | 181500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20241209 | 181400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20241209 | 181300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20241209 | 181200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20241209 | 181100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20241209 | 181000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20241209 | 180900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 153 | 20241209 | 180800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20241209 | 180700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20241209 | 180600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20241209 | 180500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20241209 | 180400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20241209 | 180300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20241209 | 180200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20241209 | 180100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20241209 | 180000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20241209 | 175900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20241209 | 175800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20241209 | 175700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20241209 | 175600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20241209 | 175500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20241209 | 175400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20241209 | 175300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20241209 | 175200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20241209 | 175100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20241209 | 175000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20241209 | 174900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20241209 | 174800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20241209 | 174700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20241209 | 174600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20241209 | 174500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20241209 | 174400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20241209 | 174300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20241209 | 174200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20241209 | 174100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20241209 | 174000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20241209 | 173900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 183 | 20241209 | 173800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20241209 | 173700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20241209 | 173600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20241209 | 173500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20241209 | 173400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20241209 | 173300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20241209 | 173200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20241209 | 173100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20241209 | 173000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20241209 | 172900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20241209 | 172800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20241209 | 172700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20241209 | 172600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20241209 | 172500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20241209 | 172400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20241209 | 172300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20241209 | 172200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20241209 | 172100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20241209 | 172000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20241209 | 171900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20241209 | 171800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20241209 | 171700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20241209 | 171600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20241209 | 171500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20241209 | 171400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20241209 | 171300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20241209 | 171200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20241209 | 171100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20241209 | 171000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20241209 | 170900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 213 | 20241209 | 170800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20241209 | 170700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20241209 | 170600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20241209 | 170500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20241209 | 170400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20241209 | 170300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20241209 | 170200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20241209 | 170100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20241209 | 170000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20241209 | 165900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20241209 | 165800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20241209 | 165700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20241209 | 165600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20241209 | 165500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20241209 | 165400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20241209 | 165300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20241209 | 165200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20241209 | 165100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20241209 | 165000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20241209 | 164900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20241209 | 164800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20241209 | 164700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20241209 | 164600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20241209 | 164500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20241209 | 164400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20241209 | 164300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20241209 | 164200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20241209 | 164100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20241209 | 164000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20241209 | 163900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 243 | 20241209 | 163800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20241209 | 163700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20241209 | 163600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20241209 | 163500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20241209 | 163400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20241209 | 163300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20241209 | 163200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20241209 | 163100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20241209 | 163000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20241209 | 162900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20241209 | 162800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 254 | 20241209 | 162700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 255 | 20241209 | 162600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 256 | 20241209 | 162500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 257 | 20241209 | 162400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 258 | 20241209 | 162300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 259 | 20241209 | 162200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 260 | 20241209 | 162100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 261 | 20241209 | 162000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 262 | 20241209 | 161900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 263 | 20241209 | 161800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 264 | 20241209 | 161700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 265 | 20241209 | 161600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 266 | 20241209 | 161500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 267 | 20241209 | 161400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 268 | 20241209 | 161300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 269 | 20241209 | 161200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 270 | 20241209 | 161100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 271 | 20241209 | 161000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 272 | 20241209 | 160900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 273 | 20241209 | 160800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 274 | 20241209 | 160700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 275 | 20241209 | 160600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 276 | 20241209 | 160500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 277 | 20241209 | 160400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 278 | 20241209 | 160300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 279 | 20241209 | 160200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 280 | 20241209 | 160100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 281 | 20241209 | 160000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 282 | 20241209 | 155900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 283 | 20241209 | 155800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 284 | 20241209 | 155700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 285 | 20241209 | 155600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 286 | 20241209 | 155500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 287 | 20241209 | 155400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 288 | 20241209 | 155300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 289 | 20241209 | 155200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 290 | 20241209 | 155100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 291 | 20241209 | 155000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 292 | 20241209 | 154900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 293 | 20241209 | 154800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 294 | 20241209 | 154700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 295 | 20241209 | 154600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 296 | 20241209 | 154500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 297 | 20241209 | 154400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 298 | 20241209 | 154300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 299 | 20241209 | 154200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 300 | 20241209 | 154100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 301 | 20241209 | 154000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 302 | 20241209 | 153900 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 303 | 20241209 | 153800 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 304 | 20241209 | 153700 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 305 | 20241209 | 153600 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 306 | 20241209 | 153500 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 307 | 20241209 | 153400 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 308 | 20241209 | 153300 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 309 | 20241209 | 153200 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 310 | 20241209 | 153100 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 311 | 20241209 | 153000 | 8025466450 | 34350 | 34350 | 34350 | 34350 | 8126 |
| 312 | 20241209 | 152900 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 313 | 20241209 | 152800 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 314 | 20241209 | 152700 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 315 | 20241209 | 152600 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 316 | 20241209 | 152500 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 317 | 20241209 | 152400 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 318 | 20241209 | 152300 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 319 | 20241209 | 152200 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 320 | 20241209 | 152100 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 321 | 20241209 | 152000 | 7746338350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 322 | 20241209 | 151900 | 7746338350 | 34450 | 34400 | 34450 | 34350 | 270 |
| 323 | 20241209 | 151800 | 7737054400 | 34400 | 34450 | 34450 | 34300 | 1110 |
| 324 | 20241209 | 151700 | 7698945100 | 34450 | 34300 | 34450 | 34300 | 773 |
| 325 | 20241209 | 151600 | 7672372600 | 34400 | 34350 | 34400 | 34350 | 846 |
| 326 | 20241209 | 151500 | 7643303600 | 34350 | 34450 | 34450 | 34300 | 1613 |
| 327 | 20241209 | 151400 | 7587919800 | 34450 | 34450 | 34500 | 34400 | 207 |
| 328 | 20241209 | 151300 | 7580793350 | 34450 | 34500 | 34500 | 34400 | 357 |
| 329 | 20241209 | 151200 | 7568491350 | 34300 | 34500 | 34500 | 34300 | 2542 |
| 330 | 20241209 | 151100 | 7481193400 | 34400 | 34500 | 34500 | 34300 | 2714 |
| 331 | 20241209 | 151000 | 7387935400 | 34500 | 34400 | 34500 | 34350 | 1096 |
| 332 | 20241209 | 150900 | 7350252000 | 34400 | 34500 | 34500 | 34400 | 942 |
| 333 | 20241209 | 150800 | 7317832200 | 34500 | 34500 | 34550 | 34450 | 460 |
| 334 | 20241209 | 150700 | 7301978900 | 34500 | 34550 | 34600 | 34450 | 491 |
| 335 | 20241209 | 150600 | 7285021800 | 34550 | 34500 | 34600 | 34500 | 729 |
| 336 | 20241209 | 150500 | 7259857900 | 34500 | 34550 | 34550 | 34500 | 524 |
| 337 | 20241209 | 150400 | 7241768750 | 34550 | 34550 | 34550 | 34500 | 863 |
| 338 | 20241209 | 150300 | 7211985100 | 34550 | 34600 | 34600 | 34500 | 642 |
| 339 | 20241209 | 150200 | 7189816900 | 34550 | 34600 | 34600 | 34550 | 412 |
| 340 | 20241209 | 150100 | 7175579550 | 34600 | 34450 | 34600 | 34450 | 705 |
| 341 | 20241209 | 150000 | 7151238850 | 34500 | 34550 | 34550 | 34300 | 1842 |
| 342 | 20241209 | 145900 | 7087807450 | 34500 | 34500 | 34550 | 34450 | 663 |
| 343 | 20241209 | 145800 | 7064933750 | 34500 | 34550 | 34550 | 34450 | 300 |
| 344 | 20241209 | 145700 | 7054580950 | 34550 | 34600 | 34600 | 34500 | 474 |
| 345 | 20241209 | 145600 | 7038202850 | 34550 | 34450 | 34600 | 34450 | 278 |
| 346 | 20241209 | 145500 | 7028596250 | 34450 | 34550 | 34650 | 34450 | 599 |
| 347 | 20241209 | 145400 | 7007900700 | 34600 | 34450 | 34600 | 34450 | 429 |
| 348 | 20241209 | 145300 | 6993076700 | 34500 | 34500 | 34550 | 34450 | 879 |
| 349 | 20241209 | 145200 | 6962776750 | 34550 | 34500 | 34550 | 34450 | 331 |
| 350 | 20241209 | 145100 | 6951357100 | 34450 | 34500 | 34500 | 34400 | 257 |
| 351 | 20241209 | 145000 | 6942496950 | 34500 | 34400 | 34550 | 34400 | 1220 |
| 352 | 20241209 | 144900 | 6900408750 | 34350 | 34400 | 34450 | 34350 | 923 |
| 353 | 20241209 | 144800 | 6868681150 | 34450 | 34450 | 34500 | 34400 | 305 |
| 354 | 20241209 | 144700 | 6858177100 | 34500 | 34450 | 34500 | 34300 | 797 |
| 355 | 20241209 | 144600 | 6830772000 | 34450 | 34400 | 34450 | 34350 | 2395 |
| 356 | 20241209 | 144500 | 6748429150 | 34450 | 34400 | 34500 | 34400 | 387 |
| 357 | 20241209 | 144400 | 6735101350 | 34400 | 34450 | 34500 | 34400 | 697 |
| 358 | 20241209 | 144300 | 6711074100 | 34450 | 34550 | 34550 | 34450 | 134 |
| 359 | 20241209 | 144200 | 6706454550 | 34450 | 34550 | 34600 | 34450 | 281 |
| 360 | 20241209 | 144100 | 6696752350 | 34600 | 34550 | 34650 | 34550 | 485 |
| 361 | 20241209 | 144000 | 6679975900 | 34600 | 34500 | 34600 | 34450 | 440 |
| 362 | 20241209 | 143900 | 6664791600 | 34500 | 34500 | 34550 | 34450 | 536 |
| 363 | 20241209 | 143800 | 6646300400 | 34450 | 34500 | 34500 | 34400 | 1404 |
| 364 | 20241209 | 143700 | 6597930250 | 34450 | 34450 | 34500 | 34450 | 431 |
| 365 | 20241209 | 143600 | 6583070350 | 34450 | 34500 | 34600 | 34450 | 792 |
| 366 | 20241209 | 143500 | 6555759250 | 34500 | 34550 | 34550 | 34500 | 621 |
| 367 | 20241209 | 143400 | 6534330000 | 34550 | 34550 | 34600 | 34450 | 813 |
| 368 | 20241209 | 143300 | 6506246950 | 34550 | 34550 | 34550 | 34450 | 1190 |
| 369 | 20241209 | 143200 | 6465217750 | 34450 | 34550 | 34550 | 34450 | 317 |
| 370 | 20241209 | 143100 | 6454279200 | 34500 | 34550 | 34550 | 34450 | 374 |
| 371 | 20241209 | 143000 | 6441369600 | 34450 | 34500 | 34550 | 34450 | 325 |
| 372 | 20241209 | 142900 | 6430153350 | 34500 | 34500 | 34600 | 34500 | 719 |
| 373 | 20241209 | 142800 | 6405324500 | 34500 | 34550 | 34550 | 34500 | 478 |
| 374 | 20241209 | 142700 | 6388823850 | 34550 | 34550 | 34600 | 34450 | 656 |
| 375 | 20241209 | 142600 | 6366164500 | 34550 | 34450 | 34550 | 34450 | 337 |
| 376 | 20241209 | 142500 | 6354537750 | 34550 | 34500 | 34550 | 34450 | 1765 |
| 377 | 20241209 | 142400 | 6293642100 | 34500 | 34550 | 34550 | 34500 | 413 |
| 378 | 20241209 | 142300 | 6279384600 | 34500 | 34550 | 34550 | 34500 | 313 |
| 379 | 20241209 | 142200 | 6268583250 | 34550 | 34550 | 34600 | 34450 | 4135 |
| 380 | 20241209 | 142100 | 6125914300 | 34600 | 34550 | 34600 | 34550 | 408 |
| 381 | 20241209 | 142000 | 6111807950 | 34550 | 34550 | 34600 | 34550 | 390 |
| 382 | 20241209 | 141900 | 6098330300 | 34550 | 34550 | 34600 | 34550 | 421 |
| 383 | 20241209 | 141800 | 6083782200 | 34600 | 34600 | 34650 | 34550 | 414 |
| 384 | 20241209 | 141700 | 6069455750 | 34650 | 34500 | 34650 | 34500 | 253 |
| 385 | 20241209 | 141600 | 6060698100 | 34500 | 34600 | 34650 | 34500 | 457 |
| 386 | 20241209 | 141500 | 6044899900 | 34600 | 34550 | 34600 | 34550 | 692 |
| 387 | 20241209 | 141400 | 6020975250 | 34600 | 34550 | 34600 | 34550 | 325 |
| 388 | 20241209 | 141300 | 6009743950 | 34550 | 34550 | 34600 | 34550 | 295 |
| 389 | 20241209 | 141200 | 5999548550 | 34550 | 34500 | 34600 | 34500 | 318 |
| 390 | 20241209 | 141100 | 5988557550 | 34500 | 34500 | 34600 | 34500 | 836 |
| 391 | 20241209 | 141000 | 5959681100 | 34550 | 34550 | 34550 | 34500 | 485 |
| 392 | 20241209 | 140900 | 5942941950 | 34500 | 34550 | 34550 | 34500 | 420 |
| 393 | 20241209 | 140800 | 5928443450 | 34500 | 34600 | 34600 | 34500 | 3534 |
| 394 | 20241209 | 140700 | 5806429450 | 34600 | 34550 | 34600 | 34550 | 332 |
| 395 | 20241209 | 140600 | 5794956900 | 34600 | 34550 | 34600 | 34550 | 366 |
| 396 | 20241209 | 140500 | 5782306050 | 34600 | 34600 | 34600 | 34550 | 522 |
| 397 | 20241209 | 140400 | 5764261400 | 34650 | 34600 | 34650 | 34550 | 738 |
| 398 | 20241209 | 140300 | 5738734350 | 34600 | 34600 | 34650 | 34600 | 219 |
| 399 | 20241209 | 140200 | 5731153450 | 34600 | 34650 | 34650 | 34600 | 346 |
| 400 | 20241209 | 140100 | 5719170200 | 34600 | 34650 | 34650 | 34600 | 1338 |
| 401 | 20241209 | 140000 | 5672871950 | 34650 | 34650 | 34700 | 34600 | 640 |
| 402 | 20241209 | 135900 | 5650699000 | 34650 | 34700 | 34700 | 34650 | 260 |
| 403 | 20241209 | 135800 | 5641685300 | 34700 | 34600 | 34750 | 34600 | 971 |
| 404 | 20241209 | 135700 | 5607997600 | 34600 | 34650 | 34700 | 34600 | 1093 |
| 405 | 20241209 | 135600 | 5570128500 | 34650 | 34750 | 34750 | 34650 | 465 |
| 406 | 20241209 | 135500 | 5553997000 | 34700 | 34650 | 34750 | 34650 | 521 |
| 407 | 20241209 | 135400 | 5535933800 | 34700 | 34700 | 34750 | 34700 | 291 |
| 408 | 20241209 | 135300 | 5525834600 | 34700 | 34650 | 34800 | 34650 | 565 |
| 409 | 20241209 | 135200 | 5506236450 | 34700 | 34700 | 34750 | 34650 | 569 |
| 410 | 20241209 | 135100 | 5486504350 | 34650 | 34700 | 34700 | 34650 | 448 |
| 411 | 20241209 | 135000 | 5470965400 | 34700 | 34700 | 34750 | 34650 | 1489 |
| 412 | 20241209 | 134900 | 5419302700 | 34700 | 34750 | 34800 | 34650 | 333 |
| 413 | 20241209 | 134800 | 5407737650 | 34750 | 34700 | 34750 | 34650 | 1312 |
| 414 | 20241209 | 134700 | 5362206000 | 34750 | 34800 | 34800 | 34750 | 154 |
| 415 | 20241209 | 134600 | 5356852500 | 34800 | 34800 | 34800 | 34750 | 122 |
| 416 | 20241209 | 134500 | 5352607600 | 34850 | 34750 | 34850 | 34700 | 413 |
| 417 | 20241209 | 134400 | 5338242100 | 34800 | 34750 | 34800 | 34700 | 26 |
| 418 | 20241209 | 134300 | 5337338750 | 34750 | 34850 | 34850 | 34750 | 152 |
| 419 | 20241209 | 134200 | 5332054550 | 34800 | 34800 | 34850 | 34750 | 502 |
| 420 | 20241209 | 134100 | 5314595950 | 34750 | 34750 | 34900 | 34750 | 144 |
| 421 | 20241209 | 134000 | 5309587850 | 34800 | 34850 | 34900 | 34750 | 160 |
| 422 | 20241209 | 133900 | 5304021000 | 34800 | 34800 | 34900 | 34800 | 285 |
| 423 | 20241209 | 133800 | 5294096250 | 34800 | 34750 | 34850 | 34750 | 139 |
| 424 | 20241209 | 133700 | 5289262800 | 34750 | 34800 | 34850 | 34750 | 118 |
| 425 | 20241209 | 133600 | 5285158100 | 34800 | 34850 | 34850 | 34800 | 410 |
| 426 | 20241209 | 133500 | 5270883200 | 34800 | 34850 | 34900 | 34800 | 255 |
| 427 | 20241209 | 133400 | 5261995650 | 34850 | 34900 | 34900 | 34850 | 138 |
| 428 | 20241209 | 133300 | 5257183900 | 34900 | 34900 | 34950 | 34900 | 117 |
| 429 | 20241209 | 133200 | 5253096750 | 34950 | 34950 | 34950 | 34900 | 287 |
| 430 | 20241209 | 133100 | 5243069800 | 34950 | 34900 | 34950 | 34900 | 872 |
| 431 | 20241209 | 133000 | 5212597200 | 34900 | 34850 | 34950 | 34850 | 603 |
| 432 | 20241209 | 132900 | 5191553600 | 34850 | 34850 | 34900 | 34800 | 664 |
| 433 | 20241209 | 132800 | 5168415500 | 34800 | 34850 | 34850 | 34800 | 150 |
| 434 | 20241209 | 132700 | 5163190000 | 34800 | 34900 | 34900 | 34800 | 76 |
| 435 | 20241209 | 132600 | 5160541550 | 34850 | 34750 | 34900 | 34750 | 271 |
| 436 | 20241209 | 132500 | 5151103750 | 34750 | 34750 | 34800 | 34750 | 215 |
| 437 | 20241209 | 132400 | 5143628000 | 34750 | 34750 | 34800 | 34700 | 175 |
| 438 | 20241209 | 132300 | 5137545700 | 34750 | 34800 | 34800 | 34750 | 168 |
| 439 | 20241209 | 132200 | 5131700550 | 34750 | 34750 | 34800 | 34700 | 207 |
| 440 | 20241209 | 132100 | 5124506550 | 34750 | 34750 | 34750 | 34700 | 521 |
| 441 | 20241209 | 132000 | 5106406800 | 34800 | 34800 | 34850 | 34750 | 243 |
| 442 | 20241209 | 131900 | 5097951500 | 34850 | 34850 | 34900 | 34850 | 212 |
| 443 | 20241209 | 131800 | 5090555700 | 34900 | 34800 | 34900 | 34800 | 279 |
| 444 | 20241209 | 131700 | 5080842250 | 34800 | 34900 | 34900 | 34800 | 216 |
| 445 | 20241209 | 131600 | 5073314200 | 34850 | 34900 | 34900 | 34850 | 215 |
| 446 | 20241209 | 131500 | 5065813350 | 34900 | 34900 | 34900 | 34800 | 325 |
| 447 | 20241209 | 131400 | 5054486600 | 34800 | 34850 | 34850 | 34800 | 194 |
| 448 | 20241209 | 131300 | 5047729450 | 34900 | 34850 | 34900 | 34850 | 269 |
| 449 | 20241209 | 131200 | 5038347050 | 34850 | 34850 | 34900 | 34850 | 250 |
| 450 | 20241209 | 131100 | 5029633650 | 34850 | 34700 | 34900 | 34700 | 489 |
| 451 | 20241209 | 131000 | 5012609750 | 34750 | 34800 | 34850 | 34700 | 497 |
| 452 | 20241209 | 130900 | 4995319200 | 34750 | 34750 | 34850 | 34750 | 110 |
| 453 | 20241209 | 130800 | 4991491350 | 34850 | 34850 | 34850 | 34700 | 703 |
| 454 | 20241209 | 130700 | 4967027350 | 34750 | 34750 | 34800 | 34750 | 611 |
| 455 | 20241209 | 130600 | 4945768800 | 34750 | 34800 | 34800 | 34600 | 320 |
| 456 | 20241209 | 130500 | 4934640750 | 34600 | 34750 | 34800 | 34600 | 5623 |
| 457 | 20241209 | 130400 | 4739589650 | 34750 | 34750 | 34850 | 34750 | 1008 |
| 458 | 20241209 | 130300 | 4704488350 | 34850 | 34800 | 34850 | 34750 | 777 |
| 459 | 20241209 | 130200 | 4677464350 | 34800 | 34850 | 34900 | 34750 | 94 |
| 460 | 20241209 | 130100 | 4674190450 | 34750 | 34800 | 34850 | 34750 | 892 |
| 461 | 20241209 | 130000 | 4643163000 | 34800 | 34800 | 34900 | 34750 | 900 |
| 462 | 20241209 | 125900 | 4611845200 | 34800 | 34850 | 34850 | 34800 | 86 |
| 463 | 20241209 | 125800 | 4608848200 | 34800 | 34850 | 34900 | 34800 | 952 |
| 464 | 20241209 | 125700 | 4575680850 | 34850 | 34850 | 34900 | 34850 | 201 |
| 465 | 20241209 | 125600 | 4568668800 | 34850 | 34850 | 34900 | 34800 | 300 |
| 466 | 20241209 | 125500 | 4558219950 | 34900 | 34850 | 34900 | 34850 | 204 |
| 467 | 20241209 | 125400 | 4551109950 | 34900 | 34850 | 34950 | 34850 | 141 |
| 468 | 20241209 | 125300 | 4546190650 | 34850 | 34850 | 34900 | 34850 | 624 |
| 469 | 20241209 | 125200 | 4524431050 | 34800 | 34850 | 34900 | 34800 | 99 |
| 470 | 20241209 | 125100 | 4520977900 | 34800 | 34850 | 34850 | 34800 | 127 |
| 471 | 20241209 | 125000 | 4516554600 | 34850 | 34850 | 34900 | 34800 | 902 |
| 472 | 20241209 | 124900 | 4485117300 | 34850 | 34850 | 34900 | 34800 | 569 |
| 473 | 20241209 | 124800 | 4465304300 | 34900 | 34950 | 34950 | 34850 | 42 |
| 474 | 20241209 | 124700 | 4463837950 | 34900 | 34900 | 34950 | 34900 | 210 |
| 475 | 20241209 | 124600 | 4456508850 | 34900 | 34850 | 34900 | 34850 | 66 |
| 476 | 20241209 | 124500 | 4454208600 | 34850 | 34900 | 34900 | 34850 | 225 |
| 477 | 20241209 | 124400 | 4446366600 | 34900 | 34900 | 34950 | 34850 | 329 |
| 478 | 20241209 | 124300 | 4434882900 | 34900 | 34900 | 34950 | 34900 | 93 |
| 479 | 20241209 | 124200 | 4431636550 | 34900 | 34950 | 35000 | 34900 | 384 |
| 480 | 20241209 | 124100 | 4418215550 | 34950 | 35000 | 35000 | 34950 | 127 |
| 481 | 20241209 | 124000 | 4413775000 | 34950 | 34950 | 35000 | 34900 | 243 |
| 482 | 20241209 | 123900 | 4405283500 | 34950 | 35000 | 35000 | 34950 | 126 |
| 483 | 20241209 | 123800 | 4400877900 | 34950 | 35000 | 35000 | 34950 | 55 |
| 484 | 20241209 | 123700 | 4398955250 | 35000 | 34950 | 35000 | 34950 | 287 |
| 485 | 20241209 | 123600 | 4388916450 | 34950 | 35000 | 35000 | 34950 | 217 |
| 486 | 20241209 | 123500 | 4381329550 | 35000 | 34950 | 35000 | 34950 | 136 |
| 487 | 20241209 | 123400 | 4376575650 | 34950 | 34900 | 34950 | 34900 | 282 |
| 488 | 20241209 | 123300 | 4366725050 | 34900 | 34950 | 34950 | 34900 | 70 |
| 489 | 20241209 | 123200 | 4364280650 | 34950 | 34900 | 34950 | 34900 | 227 |
| 490 | 20241209 | 123100 | 4356351550 | 34900 | 34850 | 34950 | 34850 | 668 |
| 491 | 20241209 | 123000 | 4333064150 | 34800 | 34850 | 34850 | 34750 | 854 |
| 492 | 20241209 | 122900 | 4303358300 | 34800 | 34900 | 34950 | 34750 | 1151 |
| 493 | 20241209 | 122800 | 4263292400 | 34950 | 34900 | 34950 | 34850 | 248 |
| 494 | 20241209 | 122700 | 4254643700 | 34900 | 34850 | 34950 | 34850 | 374 |
| 495 | 20241209 | 122600 | 4241598600 | 34850 | 34850 | 34900 | 34850 | 21 |
| 496 | 20241209 | 122500 | 4240866600 | 34900 | 34950 | 35050 | 34900 | 731 |
| 497 | 20241209 | 122400 | 4215333050 | 34950 | 34950 | 35000 | 34950 | 238 |
| 498 | 20241209 | 122300 | 4207006200 | 35000 | 34950 | 35000 | 34950 | 52 |
| 499 | 20241209 | 122200 | 4205186400 | 34950 | 35050 | 35050 | 34950 | 89 |
| 500 | 20241209 | 122100 | 4202073750 | 35050 | 35000 | 35050 | 34950 | 172 |
| 501 | 20241209 | 122000 | 4196054550 | 35000 | 35000 | 35050 | 35000 | 269 |
| 502 | 20241209 | 121900 | 4186637650 | 35050 | 35050 | 35050 | 35050 | 17 |
| 503 | 20241209 | 121800 | 4186041800 | 35050 | 34950 | 35050 | 34950 | 120 |
| 504 | 20241209 | 121700 | 4181842250 | 34950 | 35050 | 35050 | 34950 | 166 |
| 505 | 20241209 | 121600 | 4176036300 | 35000 | 34950 | 35000 | 34950 | 49 |
| 506 | 20241209 | 121500 | 4174322300 | 34900 | 34950 | 34950 | 34900 | 237 |
| 507 | 20241209 | 121400 | 4166040250 | 34950 | 34950 | 35050 | 34950 | 366 |
| 508 | 20241209 | 121300 | 4153230800 | 35000 | 34950 | 35000 | 34950 | 148 |
| 509 | 20241209 | 121200 | 4148057100 | 35000 | 35000 | 35000 | 34950 | 50 |
| 510 | 20241209 | 121100 | 4146307150 | 34950 | 34900 | 34950 | 34900 | 83 |
| 511 | 20241209 | 121000 | 4143406850 | 34900 | 35000 | 35000 | 34900 | 146 |
| 512 | 20241209 | 120900 | 4138298500 | 35000 | 35000 | 35050 | 35000 | 132 |
| 513 | 20241209 | 120800 | 4133672600 | 35000 | 34950 | 35000 | 34850 | 1270 |
| 514 | 20241209 | 120700 | 4089312350 | 34950 | 35000 | 35000 | 34950 | 176 |
| 515 | 20241209 | 120600 | 4083154950 | 35000 | 34900 | 35000 | 34900 | 74 |
| 516 | 20241209 | 120500 | 4080570450 | 34950 | 34900 | 34950 | 34900 | 379 |
| 517 | 20241209 | 120400 | 4067329500 | 34950 | 34900 | 34950 | 34900 | 295 |
| 518 | 20241209 | 120300 | 4057026350 | 34900 | 34950 | 34950 | 34900 | 132 |
| 519 | 20241209 | 120200 | 4052419000 | 34950 | 34950 | 34950 | 34900 | 71 |
| 520 | 20241209 | 120100 | 4049937800 | 34900 | 34850 | 34900 | 34850 | 110 |
| 521 | 20241209 | 120000 | 4046101350 | 34900 | 34900 | 35000 | 34850 | 411 |
| 522 | 20241209 | 115900 | 4031768650 | 34850 | 34900 | 34950 | 34850 | 36 |
| 523 | 20241209 | 115800 | 4030512300 | 34850 | 34850 | 35000 | 34850 | 258 |
| 524 | 20241209 | 115700 | 4021492500 | 34900 | 34900 | 34950 | 34850 | 137 |
| 525 | 20241209 | 115600 | 4016716500 | 34850 | 35000 | 35000 | 34850 | 148 |
| 526 | 20241209 | 115500 | 4011546750 | 34950 | 34950 | 35000 | 34850 | 272 |
| 527 | 20241209 | 115400 | 4002042350 | 34900 | 34900 | 35000 | 34900 | 232 |
| 528 | 20241209 | 115300 | 3993929200 | 34900 | 34900 | 35000 | 34900 | 301 |
| 529 | 20241209 | 115200 | 3983410400 | 34850 | 34850 | 34900 | 34850 | 217 |
| 530 | 20241209 | 115100 | 3975839200 | 34850 | 34850 | 34950 | 34800 | 792 |
| 531 | 20241209 | 115000 | 3948241600 | 34850 | 34900 | 34900 | 34800 | 183 |
| 532 | 20241209 | 114900 | 3941864250 | 34850 | 34900 | 34900 | 34850 | 188 |
| 533 | 20241209 | 114800 | 3935305800 | 34900 | 34850 | 34900 | 34850 | 147 |
| 534 | 20241209 | 114700 | 3930176500 | 34850 | 34950 | 34950 | 34850 | 136 |
| 535 | 20241209 | 114600 | 3925433250 | 34900 | 34850 | 34950 | 34850 | 84 |
| 536 | 20241209 | 114500 | 3922500150 | 34850 | 34950 | 34950 | 34850 | 495 |
| 537 | 20241209 | 114400 | 3905229200 | 34950 | 35000 | 35000 | 34900 | 211 |
| 538 | 20241209 | 114300 | 3897848750 | 34900 | 34900 | 35000 | 34900 | 271 |
| 539 | 20241209 | 114200 | 3888372100 | 34850 | 34900 | 34950 | 34850 | 325 |
| 540 | 20241209 | 114100 | 3877022450 | 34900 | 34850 | 34900 | 34850 | 81 |
| 541 | 20241209 | 114000 | 3874197150 | 34850 | 34900 | 34900 | 34850 | 122 |
| 542 | 20241209 | 113900 | 3869942900 | 34850 | 34950 | 35050 | 34850 | 720 |
| 543 | 20241209 | 113800 | 3844799600 | 35000 | 34900 | 35000 | 34900 | 270 |
| 544 | 20241209 | 113700 | 3835364650 | 34900 | 34950 | 35000 | 34900 | 202 |
| 545 | 20241209 | 113600 | 3828310300 | 34950 | 34950 | 34950 | 34950 | 32 |
| 546 | 20241209 | 113500 | 3827191900 | 34950 | 34900 | 35000 | 34850 | 283 |
| 547 | 20241209 | 113400 | 3817309450 | 35000 | 34950 | 35000 | 34900 | 197 |
| 548 | 20241209 | 113300 | 3810428450 | 35000 | 34950 | 35000 | 34900 | 93 |
| 549 | 20241209 | 113200 | 3807178600 | 35000 | 35000 | 35000 | 34950 | 428 |
| 550 | 20241209 | 113100 | 3792208700 | 35000 | 34900 | 35000 | 34900 | 95 |
| 551 | 20241209 | 113000 | 3788889950 | 34900 | 34950 | 35000 | 34900 | 288 |
| 552 | 20241209 | 112900 | 3778830700 | 34950 | 34950 | 35000 | 34950 | 132 |
| 553 | 20241209 | 112800 | 3774210900 | 35000 | 35000 | 35100 | 34900 | 268 |
| 554 | 20241209 | 112700 | 3764819150 | 35000 | 35050 | 35050 | 34950 | 251 |
| 555 | 20241209 | 112600 | 3756038950 | 34950 | 35050 | 35050 | 34900 | 268 |
| 556 | 20241209 | 112500 | 3746652650 | 34950 | 34900 | 35000 | 34900 | 334 |
| 557 | 20241209 | 112400 | 3734976900 | 34900 | 34900 | 35050 | 34900 | 167 |
| 558 | 20241209 | 112300 | 3729141750 | 34900 | 34900 | 35050 | 34900 | 63 |
| 559 | 20241209 | 112200 | 3726935800 | 35050 | 35000 | 35100 | 34900 | 574 |
| 560 | 20241209 | 112100 | 3706833250 | 35050 | 34950 | 35050 | 34950 | 88 |
| 561 | 20241209 | 112000 | 3703753750 | 35000 | 35050 | 35050 | 35000 | 576 |
| 562 | 20241209 | 111900 | 3683589050 | 35050 | 35050 | 35100 | 35050 | 672 |
| 563 | 20241209 | 111800 | 3660028100 | 35000 | 35050 | 35050 | 35000 | 195 |
| 564 | 20241209 | 111700 | 3653195950 | 35000 | 35050 | 35050 | 34950 | 149 |
| 565 | 20241209 | 111600 | 3647978200 | 35050 | 35000 | 35050 | 35000 | 218 |
| 566 | 20241209 | 111500 | 3640344650 | 35000 | 35100 | 35100 | 35000 | 298 |
| 567 | 20241209 | 111400 | 3629908000 | 35050 | 35050 | 35100 | 35000 | 342 |
| 568 | 20241209 | 111300 | 3617918850 | 35050 | 35050 | 35100 | 34950 | 273 |
| 569 | 20241209 | 111200 | 3608351300 | 35000 | 35100 | 35100 | 34950 | 124 |
| 570 | 20241209 | 111100 | 3604009200 | 35000 | 35000 | 35050 | 35000 | 67 |
| 571 | 20241209 | 111000 | 3601664050 | 35000 | 35000 | 35150 | 34950 | 362 |
| 572 | 20241209 | 110900 | 3588986600 | 35100 | 35050 | 35100 | 35000 | 353 |
| 573 | 20241209 | 110800 | 3576617250 | 35000 | 35000 | 35050 | 35000 | 124 |
| 574 | 20241209 | 110700 | 3572271600 | 35050 | 35100 | 35100 | 35000 | 622 |
| 575 | 20241209 | 110600 | 3550497650 | 35050 | 35000 | 35050 | 35000 | 266 |
| 576 | 20241209 | 110500 | 3541179850 | 35050 | 35050 | 35100 | 35050 | 217 |
| 577 | 20241209 | 110400 | 3533573450 | 35050 | 35100 | 35100 | 35050 | 46 |
| 578 | 20241209 | 110300 | 3531958900 | 35050 | 35100 | 35200 | 35000 | 250 |
| 579 | 20241209 | 110200 | 3523175500 | 35100 | 35150 | 35200 | 35100 | 553 |
| 580 | 20241209 | 110100 | 3503737150 | 35000 | 35050 | 35100 | 35000 | 881 |
| 581 | 20241209 | 110000 | 3472821950 | 35000 | 35000 | 35050 | 35000 | 302 |
| 582 | 20241209 | 105900 | 3462251200 | 35000 | 35050 | 35050 | 35000 | 396 |
| 583 | 20241209 | 105800 | 3448375550 | 35050 | 35000 | 35050 | 34950 | 242 |
| 584 | 20241209 | 105700 | 3439913700 | 35000 | 34900 | 35050 | 34900 | 386 |
| 585 | 20241209 | 105600 | 3426396400 | 34900 | 34950 | 35000 | 34900 | 400 |
| 586 | 20241209 | 105500 | 3412421700 | 34900 | 34900 | 35050 | 34900 | 208 |
| 587 | 20241209 | 105400 | 3405160100 | 34950 | 34900 | 35100 | 34900 | 91 |
| 588 | 20241209 | 105300 | 3401972650 | 35050 | 35000 | 35100 | 34900 | 821 |
| 589 | 20241209 | 105200 | 3373257700 | 35000 | 35000 | 35100 | 34950 | 422 |
| 590 | 20241209 | 105100 | 3358470100 | 34950 | 35050 | 35100 | 34950 | 1351 |
| 591 | 20241209 | 105000 | 3311230000 | 35000 | 35000 | 35100 | 35000 | 325 |
| 592 | 20241209 | 104900 | 3299846900 | 35000 | 35000 | 35050 | 35000 | 81 |
| 593 | 20241209 | 104800 | 3297011650 | 35050 | 35000 | 35100 | 35000 | 108 |
| 594 | 20241209 | 104700 | 3293226850 | 35050 | 35050 | 35150 | 35000 | 361 |
| 595 | 20241209 | 104600 | 3280570000 | 35000 | 35050 | 35100 | 35000 | 176 |
| 596 | 20241209 | 104500 | 3274403500 | 35050 | 35100 | 35150 | 35050 | 342 |
| 597 | 20241209 | 104400 | 3262404350 | 35100 | 35100 | 35100 | 35100 | 141 |
| 598 | 20241209 | 104300 | 3257455250 | 35100 | 35000 | 35100 | 35000 | 334 |
| 599 | 20241209 | 104200 | 3245754400 | 35000 | 35050 | 35100 | 35000 | 58 |
| 600 | 20241209 | 104100 | 3243722950 | 35000 | 35050 | 35050 | 35000 | 71 |
| 601 | 20241209 | 104000 | 3241235650 | 35100 | 35050 | 35150 | 35050 | 260 |
| 602 | 20241209 | 103900 | 3232114800 | 35100 | 35100 | 35100 | 35050 | 98 |
| 603 | 20241209 | 103800 | 3228679200 | 35050 | 35150 | 35150 | 35050 | 57 |
| 604 | 20241209 | 103700 | 3226676250 | 35050 | 35050 | 35200 | 35050 | 242 |
| 605 | 20241209 | 103600 | 3218180600 | 35050 | 35100 | 35100 | 35050 | 82 |
| 606 | 20241209 | 103500 | 3215302750 | 35100 | 35150 | 35200 | 35100 | 154 |
| 607 | 20241209 | 103400 | 3209894400 | 35150 | 35150 | 35200 | 35150 | 208 |
| 608 | 20241209 | 103300 | 3202582250 | 35100 | 35100 | 35150 | 35100 | 180 |
| 609 | 20241209 | 103200 | 3196262850 | 35150 | 35100 | 35150 | 35100 | 115 |
| 610 | 20241209 | 103100 | 3192225600 | 35050 | 35100 | 35200 | 35050 | 442 |
| 611 | 20241209 | 103000 | 3176709550 | 35150 | 35150 | 35200 | 35150 | 445 |
| 612 | 20241209 | 102900 | 3161061250 | 35150 | 35150 | 35200 | 35150 | 131 |
| 613 | 20241209 | 102800 | 3156456450 | 35200 | 35250 | 35250 | 35150 | 180 |
| 614 | 20241209 | 102700 | 3150119400 | 35200 | 35200 | 35250 | 35200 | 313 |
| 615 | 20241209 | 102600 | 3139094000 | 35250 | 35200 | 35250 | 35200 | 546 |
| 616 | 20241209 | 102500 | 3119851600 | 35200 | 35250 | 35250 | 35200 | 201 |
| 617 | 20241209 | 102400 | 3112775400 | 35250 | 35250 | 35250 | 35200 | 319 |
| 618 | 20241209 | 102300 | 3101538150 | 35200 | 35200 | 35250 | 35150 | 154 |
| 619 | 20241209 | 102200 | 3096115150 | 35250 | 35100 | 35250 | 35050 | 840 |
| 620 | 20241209 | 102100 | 3066609400 | 35100 | 35150 | 35150 | 35100 | 626 |
| 621 | 20241209 | 102000 | 3044629850 | 35150 | 35150 | 35150 | 35100 | 197 |
| 622 | 20241209 | 101900 | 3037706800 | 35100 | 35150 | 35200 | 35100 | 162 |
| 623 | 20241209 | 101800 | 3032004650 | 35200 | 35100 | 35200 | 35100 | 243 |
| 624 | 20241209 | 101700 | 3023463950 | 35150 | 35100 | 35200 | 35100 | 237 |
| 625 | 20241209 | 101600 | 3015133150 | 35200 | 35100 | 35200 | 35050 | 243 |
| 626 | 20241209 | 101500 | 3006581800 | 35200 | 35100 | 35200 | 35050 | 370 |
| 627 | 20241209 | 101400 | 2993588700 | 35150 | 35100 | 35200 | 35050 | 145 |
| 628 | 20241209 | 101300 | 2988496450 | 35100 | 35100 | 35100 | 35100 | 33 |
| 629 | 20241209 | 101200 | 2987338150 | 35100 | 35200 | 35200 | 35100 | 796 |
| 630 | 20241209 | 101100 | 2959361900 | 35200 | 35250 | 35250 | 35200 | 171 |
| 631 | 20241209 | 101000 | 2953334550 | 35250 | 35100 | 35250 | 35100 | 427 |
| 632 | 20241209 | 100900 | 2938322500 | 35150 | 35100 | 35150 | 35100 | 117 |
| 633 | 20241209 | 100800 | 2934215000 | 35150 | 35100 | 35200 | 35100 | 118 |
| 634 | 20241209 | 100700 | 2930068650 | 35100 | 35200 | 35200 | 35050 | 172 |
| 635 | 20241209 | 100600 | 2924037050 | 35050 | 35150 | 35200 | 35050 | 33 |
| 636 | 20241209 | 100500 | 2922876200 | 35050 | 35200 | 35200 | 35050 | 188 |
| 637 | 20241209 | 100400 | 2916277400 | 35200 | 35100 | 35200 | 35050 | 459 |
| 638 | 20241209 | 100300 | 2900145150 | 35150 | 35050 | 35150 | 35050 | 68 |
| 639 | 20241209 | 100200 | 2897759850 | 35000 | 35150 | 35200 | 34700 | 5900 |
| 640 | 20241209 | 100100 | 2692346200 | 35000 | 35100 | 35200 | 34950 | 418 |
| 641 | 20241209 | 100000 | 2677658200 | 34950 | 35150 | 35150 | 34850 | 4135 |
| 642 | 20241209 | 095900 | 2533185700 | 35150 | 35150 | 35150 | 35050 | 330 |
| 643 | 20241209 | 095800 | 2521608300 | 35150 | 35200 | 35200 | 35100 | 1558 |
| 644 | 20241209 | 095700 | 2466869800 | 35200 | 35150 | 35200 | 35100 | 216 |
| 645 | 20241209 | 095600 | 2459276650 | 35150 | 35200 | 35200 | 35150 | 670 |
| 646 | 20241209 | 095500 | 2435725100 | 35200 | 35200 | 35200 | 35150 | 348 |
| 647 | 20241209 | 095400 | 2423485750 | 35150 | 35050 | 35200 | 35050 | 462 |
| 648 | 20241209 | 095300 | 2407260050 | 35050 | 35200 | 35200 | 35050 | 559 |
| 649 | 20241209 | 095200 | 2387637950 | 35200 | 35200 | 35200 | 35100 | 157 |
| 650 | 20241209 | 095100 | 2382114950 | 35150 | 35100 | 35200 | 35100 | 48 |
| 651 | 20241209 | 095000 | 2380427350 | 35100 | 35250 | 35250 | 35050 | 857 |
| 652 | 20241209 | 094900 | 2350330300 | 35200 | 35150 | 35250 | 35150 | 292 |
| 653 | 20241209 | 094800 | 2340048750 | 35200 | 35250 | 35250 | 35150 | 112 |
| 654 | 20241209 | 094700 | 2336107100 | 35250 | 35250 | 35300 | 35050 | 1604 |
| 655 | 20241209 | 094600 | 2279798750 | 35250 | 35050 | 35250 | 35050 | 5941 |
| 656 | 20241209 | 094500 | 2071120950 | 35000 | 35050 | 35050 | 34950 | 124 |
| 657 | 20241209 | 094400 | 2066779950 | 34950 | 35000 | 35050 | 34950 | 269 |
| 658 | 20241209 | 094300 | 2057366150 | 35000 | 35000 | 35100 | 35000 | 176 |
| 659 | 20241209 | 094200 | 2051204550 | 35000 | 35050 | 35100 | 35000 | 1768 |
| 660 | 20241209 | 094100 | 1989206800 | 35050 | 34850 | 35050 | 34850 | 109 |
| 661 | 20241209 | 094000 | 1985400950 | 34850 | 35050 | 35050 | 34850 | 4436 |
| 662 | 20241209 | 093900 | 1830431350 | 35050 | 35050 | 35050 | 35000 | 1185 |
| 663 | 20241209 | 093800 | 1788924850 | 35050 | 35050 | 35050 | 35050 | 32 |
| 664 | 20241209 | 093700 | 1787803250 | 35050 | 35050 | 35100 | 35050 | 647 |
| 665 | 20241209 | 093600 | 1765125700 | 35050 | 34950 | 35050 | 34950 | 791 |
| 666 | 20241209 | 093500 | 1737431850 | 35000 | 35100 | 35100 | 34900 | 804 |
| 667 | 20241209 | 093400 | 1709302800 | 35050 | 35050 | 35100 | 35050 | 51 |
| 668 | 20241209 | 093300 | 1707515050 | 35050 | 35050 | 35150 | 35050 | 759 |
| 669 | 20241209 | 093200 | 1680900550 | 35050 | 34950 | 35050 | 34900 | 1335 |
| 670 | 20241209 | 093100 | 1634184300 | 34950 | 34900 | 34950 | 34900 | 461 |
| 671 | 20241209 | 093000 | 1618078700 | 34900 | 34900 | 34900 | 34850 | 721 |
| 672 | 20241209 | 092900 | 1592940450 | 34850 | 34850 | 34900 | 34850 | 123 |
| 673 | 20241209 | 092800 | 1588653750 | 34900 | 34850 | 34900 | 34800 | 1672 |
| 674 | 20241209 | 092700 | 1530388200 | 34850 | 34900 | 34900 | 34850 | 1053 |
| 675 | 20241209 | 092600 | 1493639500 | 34900 | 34900 | 35000 | 34850 | 921 |
| 676 | 20241209 | 092500 | 1461471550 | 34850 | 35000 | 35150 | 34800 | 4493 |
| 677 | 20241209 | 092400 | 1304403000 | 35000 | 35100 | 35150 | 35000 | 2372 |
| 678 | 20241209 | 092300 | 1221308800 | 35100 | 35100 | 35100 | 35050 | 1282 |
| 679 | 20241209 | 092200 | 1176327850 | 35100 | 35100 | 35100 | 35050 | 1262 |
| 680 | 20241209 | 092100 | 1132037900 | 35150 | 35150 | 35200 | 35100 | 165 |
| 681 | 20241209 | 092000 | 1126239850 | 35100 | 35150 | 35150 | 35100 | 1380 |
| 682 | 20241209 | 091900 | 1077761050 | 35150 | 35250 | 35300 | 35150 | 1154 |
| 683 | 20241209 | 091800 | 1037175700 | 35250 | 35250 | 35300 | 35200 | 906 |
| 684 | 20241209 | 091700 | 1005245050 | 35300 | 35250 | 35300 | 35200 | 1008 |
| 685 | 20241209 | 091600 | 969721450 | 35300 | 35300 | 35300 | 35250 | 106 |
| 686 | 20241209 | 091500 | 965979900 | 35300 | 35350 | 35450 | 35300 | 1343 |
| 687 | 20241209 | 091400 | 918530100 | 35400 | 35450 | 35500 | 35400 | 2668 |
| 688 | 20241209 | 091300 | 823940950 | 35400 | 35350 | 35450 | 35350 | 1247 |
| 689 | 20241209 | 091200 | 779803800 | 35400 | 35450 | 35450 | 35250 | 399 |
| 690 | 20241209 | 091100 | 765668850 | 35400 | 35250 | 35450 | 35200 | 1009 |
| 691 | 20241209 | 091000 | 730081900 | 35300 | 35300 | 35300 | 35200 | 774 |
| 692 | 20241209 | 090900 | 702811150 | 35300 | 35350 | 35350 | 35200 | 695 |
| 693 | 20241209 | 090800 | 678291950 | 35300 | 35250 | 35300 | 35200 | 704 |
| 694 | 20241209 | 090700 | 653453350 | 35250 | 35150 | 35300 | 35100 | 3016 |
| 695 | 20241209 | 090600 | 547391450 | 35150 | 35250 | 35250 | 35100 | 649 |
| 696 | 20241209 | 090500 | 524582450 | 35150 | 35150 | 35350 | 35100 | 1938 |
| 697 | 20241209 | 090400 | 456353600 | 35150 | 35200 | 35200 | 35050 | 2821 |
| 698 | 20241209 | 090300 | 357277500 | 35200 | 35250 | 35250 | 35200 | 1141 |
| 699 | 20241209 | 090200 | 317112800 | 35200 | 35250 | 35250 | 35100 | 2224 |
| 700 | 20241209 | 090100 | 238875750 | 35250 | 35250 | 35300 | 35150 | 914 |
| 701 | 20241209 | 090000 | 206669100 | 35200 | 35350 | 35500 | 35200 | 5851 |