38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 204200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 3 | 20241209 | 204100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20241209 | 204000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20241209 | 203900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20241209 | 203800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20241209 | 203700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20241209 | 203600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20241209 | 203500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20241209 | 203400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20241209 | 203300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20241209 | 203200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20241209 | 203100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20241209 | 203000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20241209 | 202900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20241209 | 202800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20241209 | 202700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20241209 | 202600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20241209 | 202500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20241209 | 202400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20241209 | 202300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20241209 | 202200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20241209 | 202100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20241209 | 202000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20241209 | 201900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20241209 | 201800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20241209 | 201700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20241209 | 201600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20241209 | 201500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20241209 | 201400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20241209 | 201300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20241209 | 201200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 33 | 20241209 | 201100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20241209 | 201000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20241209 | 200900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20241209 | 200800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20241209 | 200700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20241209 | 200600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20241209 | 200500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20241209 | 200400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20241209 | 200300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20241209 | 200200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20241209 | 200100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20241209 | 200000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20241209 | 195900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20241209 | 195800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20241209 | 195700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20241209 | 195600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20241209 | 195500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20241209 | 195400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20241209 | 195300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20241209 | 195200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20241209 | 195100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20241209 | 195000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20241209 | 194900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20241209 | 194800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20241209 | 194700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20241209 | 194600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20241209 | 194500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20241209 | 194400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20241209 | 194300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20241209 | 194200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 63 | 20241209 | 194100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20241209 | 194000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20241209 | 193900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20241209 | 193800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20241209 | 193700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20241209 | 193600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20241209 | 193500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20241209 | 193400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20241209 | 193300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20241209 | 193200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20241209 | 193100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20241209 | 193000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20241209 | 192900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20241209 | 192800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20241209 | 192700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20241209 | 192600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20241209 | 192500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20241209 | 192400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20241209 | 192300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20241209 | 192200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20241209 | 192100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20241209 | 192000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20241209 | 191900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20241209 | 191800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20241209 | 191700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20241209 | 191600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20241209 | 191500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20241209 | 191400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20241209 | 191300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20241209 | 191200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 93 | 20241209 | 191100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20241209 | 191000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20241209 | 190900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20241209 | 190800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20241209 | 190700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20241209 | 190600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20241209 | 190500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20241209 | 190400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20241209 | 190300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20241209 | 190200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20241209 | 190100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20241209 | 190000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20241209 | 185900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20241209 | 185800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20241209 | 185700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20241209 | 185600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20241209 | 185500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20241209 | 185400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20241209 | 185300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20241209 | 185200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20241209 | 185100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20241209 | 185000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20241209 | 184900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20241209 | 184800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20241209 | 184700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20241209 | 184600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20241209 | 184500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20241209 | 184400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20241209 | 184300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20241209 | 184200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 123 | 20241209 | 184100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20241209 | 184000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20241209 | 183900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20241209 | 183800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20241209 | 183700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20241209 | 183600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20241209 | 183500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20241209 | 183400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20241209 | 183300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20241209 | 183200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20241209 | 183100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20241209 | 183000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20241209 | 182900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20241209 | 182800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20241209 | 182700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20241209 | 182600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20241209 | 182500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20241209 | 182400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20241209 | 182300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20241209 | 182200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20241209 | 182100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20241209 | 182000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20241209 | 181900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20241209 | 181800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20241209 | 181700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20241209 | 181600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20241209 | 181500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20241209 | 181400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20241209 | 181300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20241209 | 181200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 153 | 20241209 | 181100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20241209 | 181000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20241209 | 180900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20241209 | 180800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20241209 | 180700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20241209 | 180600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20241209 | 180500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20241209 | 180400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20241209 | 180300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20241209 | 180200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20241209 | 180100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20241209 | 180000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20241209 | 175900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20241209 | 175800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20241209 | 175700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20241209 | 175600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20241209 | 175500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20241209 | 175400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20241209 | 175300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20241209 | 175200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20241209 | 175100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20241209 | 175000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20241209 | 174900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20241209 | 174800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20241209 | 174700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20241209 | 174600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20241209 | 174500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20241209 | 174400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20241209 | 174300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20241209 | 174200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 183 | 20241209 | 174100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20241209 | 174000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20241209 | 173900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20241209 | 173800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20241209 | 173700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20241209 | 173600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20241209 | 173500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20241209 | 173400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20241209 | 173300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20241209 | 173200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20241209 | 173100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20241209 | 173000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20241209 | 172900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20241209 | 172800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20241209 | 172700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20241209 | 172600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20241209 | 172500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20241209 | 172400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20241209 | 172300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20241209 | 172200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20241209 | 172100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20241209 | 172000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20241209 | 171900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20241209 | 171800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20241209 | 171700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20241209 | 171600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20241209 | 171500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20241209 | 171400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20241209 | 171300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20241209 | 171200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 213 | 20241209 | 171100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20241209 | 171000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20241209 | 170900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20241209 | 170800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20241209 | 170700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20241209 | 170600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20241209 | 170500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20241209 | 170400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20241209 | 170300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20241209 | 170200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20241209 | 170100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20241209 | 170000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20241209 | 165900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20241209 | 165800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20241209 | 165700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20241209 | 165600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20241209 | 165500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20241209 | 165400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20241209 | 165300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20241209 | 165200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20241209 | 165100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20241209 | 165000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20241209 | 164900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20241209 | 164800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20241209 | 164700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20241209 | 164600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20241209 | 164500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20241209 | 164400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20241209 | 164300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20241209 | 164200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 243 | 20241209 | 164100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20241209 | 164000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20241209 | 163900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20241209 | 163800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20241209 | 163700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20241209 | 163600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20241209 | 163500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 250 | 20241209 | 163400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 251 | 20241209 | 163300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 252 | 20241209 | 163200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 253 | 20241209 | 163100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 254 | 20241209 | 163000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 255 | 20241209 | 162900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 256 | 20241209 | 162800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 257 | 20241209 | 162700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 258 | 20241209 | 162600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 259 | 20241209 | 162500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 260 | 20241209 | 162400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 261 | 20241209 | 162300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 262 | 20241209 | 162200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 263 | 20241209 | 162100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 264 | 20241209 | 162000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 265 | 20241209 | 161900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 266 | 20241209 | 161800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 267 | 20241209 | 161700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 268 | 20241209 | 161600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 269 | 20241209 | 161500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 270 | 20241209 | 161400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 271 | 20241209 | 161300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 272 | 20241209 | 161200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 273 | 20241209 | 161100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 274 | 20241209 | 161000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 275 | 20241209 | 160900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 276 | 20241209 | 160800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 277 | 20241209 | 160700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 278 | 20241209 | 160600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 279 | 20241209 | 160500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 280 | 20241209 | 160400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 281 | 20241209 | 160300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 282 | 20241209 | 160200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 283 | 20241209 | 160100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 284 | 20241209 | 160000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 285 | 20241209 | 155900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 286 | 20241209 | 155800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 287 | 20241209 | 155700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 288 | 20241209 | 155600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 289 | 20241209 | 155500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 290 | 20241209 | 155400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 291 | 20241209 | 155300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 292 | 20241209 | 155200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 293 | 20241209 | 155100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 294 | 20241209 | 155000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 295 | 20241209 | 154900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 296 | 20241209 | 154800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 297 | 20241209 | 154700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 298 | 20241209 | 154600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 299 | 20241209 | 154500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 300 | 20241209 | 154400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 301 | 20241209 | 154300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 302 | 20241209 | 154200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 303 | 20241209 | 154100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 304 | 20241209 | 154000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 305 | 20241209 | 153900 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 306 | 20241209 | 153800 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 307 | 20241209 | 153700 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 308 | 20241209 | 153600 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 309 | 20241209 | 153500 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 310 | 20241209 | 153400 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 311 | 20241209 | 153300 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 312 | 20241209 | 153200 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 313 | 20241209 | 153100 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 314 | 20241209 | 153000 | 11490209750 | 37750 | 37750 | 37750 | 37750 | 6480 |
| 315 | 20241209 | 152900 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 316 | 20241209 | 152800 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 317 | 20241209 | 152700 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 318 | 20241209 | 152600 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 319 | 20241209 | 152500 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 320 | 20241209 | 152400 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 321 | 20241209 | 152300 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 322 | 20241209 | 152200 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 323 | 20241209 | 152100 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 324 | 20241209 | 152000 | 11245589750 | 37400 | 37400 | 37400 | 37400 | 0 |
| 325 | 20241209 | 151900 | 11245589750 | 37400 | 37450 | 37450 | 37350 | 334 |
| 326 | 20241209 | 151800 | 11233104250 | 37400 | 37500 | 37500 | 37400 | 491 |
| 327 | 20241209 | 151700 | 11214706750 | 37500 | 37500 | 37500 | 37450 | 821 |
| 328 | 20241209 | 151600 | 11183940150 | 37450 | 37500 | 37500 | 37450 | 985 |
| 329 | 20241209 | 151500 | 11147025050 | 37500 | 37500 | 37500 | 37400 | 699 |
| 330 | 20241209 | 151400 | 11120851350 | 37500 | 37450 | 37500 | 37450 | 287 |
| 331 | 20241209 | 151300 | 11110090150 | 37500 | 37500 | 37550 | 37450 | 315 |
| 332 | 20241209 | 151200 | 11098269350 | 37550 | 37550 | 37550 | 37500 | 261 |
| 333 | 20241209 | 151100 | 11088477550 | 37500 | 37550 | 37550 | 37500 | 239 |
| 334 | 20241209 | 151000 | 11079505700 | 37550 | 37500 | 37550 | 37400 | 811 |
| 335 | 20241209 | 150900 | 11049102600 | 37500 | 37450 | 37500 | 37400 | 670 |
| 336 | 20241209 | 150800 | 11023990550 | 37500 | 37500 | 37500 | 37450 | 416 |
| 337 | 20241209 | 150700 | 11008402150 | 37500 | 37450 | 37500 | 37450 | 464 |
| 338 | 20241209 | 150600 | 10991022000 | 37450 | 37550 | 37600 | 37450 | 1088 |
| 339 | 20241209 | 150500 | 10950221600 | 37550 | 37650 | 37650 | 37500 | 347 |
| 340 | 20241209 | 150400 | 10937187450 | 37650 | 37600 | 37750 | 37550 | 617 |
| 341 | 20241209 | 150300 | 10913977400 | 37550 | 37650 | 37700 | 37550 | 639 |
| 342 | 20241209 | 150200 | 10889948900 | 37650 | 37700 | 37750 | 37600 | 379 |
| 343 | 20241209 | 150100 | 10875667850 | 37700 | 37600 | 37700 | 37550 | 247 |
| 344 | 20241209 | 150000 | 10866385800 | 37650 | 37600 | 37700 | 37550 | 505 |
| 345 | 20241209 | 145900 | 10847382250 | 37600 | 37700 | 37700 | 37500 | 1028 |
| 346 | 20241209 | 145800 | 10808758700 | 37650 | 37650 | 37700 | 37600 | 686 |
| 347 | 20241209 | 145700 | 10782939950 | 37600 | 37650 | 37700 | 37600 | 815 |
| 348 | 20241209 | 145600 | 10752255400 | 37650 | 37600 | 37650 | 37550 | 1797 |
| 349 | 20241209 | 145500 | 10684682150 | 37600 | 37650 | 37700 | 37600 | 358 |
| 350 | 20241209 | 145400 | 10671205100 | 37700 | 37650 | 37750 | 37600 | 496 |
| 351 | 20241209 | 145300 | 10652531200 | 37600 | 37750 | 37750 | 37600 | 840 |
| 352 | 20241209 | 145200 | 10620914250 | 37750 | 37750 | 37750 | 37700 | 306 |
| 353 | 20241209 | 145100 | 10609372800 | 37700 | 37750 | 37750 | 37600 | 666 |
| 354 | 20241209 | 145000 | 10584266900 | 37700 | 37600 | 37750 | 37500 | 812 |
| 355 | 20241209 | 144900 | 10553691200 | 37650 | 37700 | 37750 | 37600 | 800 |
| 356 | 20241209 | 144800 | 10523557950 | 37650 | 37700 | 37750 | 37650 | 585 |
| 357 | 20241209 | 144700 | 10501503800 | 37700 | 37800 | 37800 | 37700 | 928 |
| 358 | 20241209 | 144600 | 10466498650 | 37750 | 37750 | 37850 | 37750 | 660 |
| 359 | 20241209 | 144500 | 10441566400 | 37800 | 37800 | 37850 | 37750 | 489 |
| 360 | 20241209 | 144400 | 10423078600 | 37800 | 37850 | 37850 | 37750 | 477 |
| 361 | 20241209 | 144300 | 10405043550 | 37850 | 37800 | 37850 | 37750 | 416 |
| 362 | 20241209 | 144200 | 10389321250 | 37800 | 37750 | 37850 | 37750 | 605 |
| 363 | 20241209 | 144100 | 10366457650 | 37800 | 37900 | 37900 | 37750 | 559 |
| 364 | 20241209 | 144000 | 10345331100 | 37850 | 37900 | 37900 | 37800 | 843 |
| 365 | 20241209 | 143900 | 10313437700 | 37850 | 37850 | 37950 | 37800 | 887 |
| 366 | 20241209 | 143800 | 10279831500 | 37900 | 37950 | 38000 | 37850 | 545 |
| 367 | 20241209 | 143700 | 10259171700 | 37950 | 37950 | 37950 | 37900 | 634 |
| 368 | 20241209 | 143600 | 10235129550 | 37950 | 37950 | 38000 | 37900 | 411 |
| 369 | 20241209 | 143500 | 10219527400 | 37850 | 38000 | 38000 | 37850 | 223 |
| 370 | 20241209 | 143400 | 10211077950 | 38000 | 37900 | 38000 | 37900 | 568 |
| 371 | 20241209 | 143300 | 10189513950 | 37900 | 37900 | 38000 | 37900 | 729 |
| 372 | 20241209 | 143200 | 10161864500 | 37900 | 38000 | 38000 | 37850 | 392 |
| 373 | 20241209 | 143100 | 10147003900 | 37950 | 38000 | 38000 | 37950 | 380 |
| 374 | 20241209 | 143000 | 10132570950 | 38000 | 37950 | 38000 | 37900 | 720 |
| 375 | 20241209 | 142900 | 10105233000 | 37900 | 37950 | 37950 | 37900 | 523 |
| 376 | 20241209 | 142800 | 10085400550 | 38000 | 38000 | 38050 | 38000 | 425 |
| 377 | 20241209 | 142700 | 10069245650 | 37950 | 38000 | 38000 | 37900 | 573 |
| 378 | 20241209 | 142600 | 10047490300 | 37950 | 37950 | 38000 | 37950 | 684 |
| 379 | 20241209 | 142500 | 10021527850 | 37950 | 38000 | 38050 | 37950 | 427 |
| 380 | 20241209 | 142400 | 10005295550 | 38000 | 38000 | 38050 | 37950 | 1029 |
| 381 | 20241209 | 142300 | 9966172700 | 38000 | 37950 | 38000 | 37950 | 259 |
| 382 | 20241209 | 142200 | 9956339200 | 38000 | 38100 | 38100 | 37950 | 716 |
| 383 | 20241209 | 142100 | 9929102100 | 38150 | 38100 | 38150 | 38000 | 469 |
| 384 | 20241209 | 142000 | 9911240850 | 38050 | 38050 | 38100 | 38050 | 381 |
| 385 | 20241209 | 141900 | 9896738350 | 38050 | 38100 | 38100 | 38050 | 416 |
| 386 | 20241209 | 141800 | 9880900000 | 38100 | 38100 | 38100 | 38000 | 433 |
| 387 | 20241209 | 141700 | 9864408100 | 38050 | 38100 | 38150 | 38000 | 347 |
| 388 | 20241209 | 141600 | 9851200500 | 38050 | 38100 | 38100 | 38050 | 514 |
| 389 | 20241209 | 141500 | 9831630450 | 38050 | 38050 | 38150 | 38050 | 625 |
| 390 | 20241209 | 141400 | 9807818100 | 38100 | 38150 | 38150 | 38050 | 140 |
| 391 | 20241209 | 141300 | 9802484100 | 38150 | 38100 | 38150 | 37950 | 397 |
| 392 | 20241209 | 141200 | 9787369150 | 38050 | 38050 | 38150 | 38000 | 427 |
| 393 | 20241209 | 141100 | 9771103650 | 38000 | 38050 | 38100 | 38000 | 206 |
| 394 | 20241209 | 141000 | 9763272900 | 38050 | 38100 | 38100 | 38050 | 618 |
| 395 | 20241209 | 140900 | 9739742600 | 38100 | 37950 | 38100 | 37950 | 512 |
| 396 | 20241209 | 140800 | 9720250950 | 37950 | 38150 | 38150 | 37950 | 228 |
| 397 | 20241209 | 140700 | 9711578650 | 38100 | 38050 | 38100 | 38050 | 460 |
| 398 | 20241209 | 140600 | 9694061250 | 38100 | 38000 | 38100 | 38000 | 451 |
| 399 | 20241209 | 140500 | 9676890850 | 38000 | 38100 | 38100 | 37900 | 355 |
| 400 | 20241209 | 140400 | 9663381550 | 38150 | 38000 | 38150 | 38000 | 313 |
| 401 | 20241209 | 140300 | 9651456450 | 38100 | 38000 | 38150 | 37950 | 711 |
| 402 | 20241209 | 140200 | 9624386750 | 38000 | 38000 | 38000 | 37950 | 390 |
| 403 | 20241209 | 140100 | 9609578950 | 38150 | 38000 | 38150 | 38000 | 437 |
| 404 | 20241209 | 140000 | 9592937850 | 38100 | 38150 | 38200 | 38000 | 598 |
| 405 | 20241209 | 135900 | 9570139350 | 38150 | 38100 | 38150 | 38100 | 189 |
| 406 | 20241209 | 135800 | 9562936400 | 38100 | 38100 | 38150 | 38100 | 357 |
| 407 | 20241209 | 135700 | 9549327200 | 38100 | 38050 | 38100 | 38000 | 483 |
| 408 | 20241209 | 135600 | 9530934800 | 38100 | 38150 | 38200 | 37950 | 328 |
| 409 | 20241209 | 135500 | 9518442600 | 38150 | 38150 | 38200 | 38100 | 488 |
| 410 | 20241209 | 135400 | 9499830350 | 38150 | 38100 | 38150 | 38050 | 891 |
| 411 | 20241209 | 135300 | 9465870850 | 38100 | 38050 | 38100 | 38050 | 118 |
| 412 | 20241209 | 135200 | 9461378100 | 38100 | 38100 | 38100 | 38050 | 343 |
| 413 | 20241209 | 135100 | 9448316600 | 38150 | 38050 | 38150 | 38050 | 591 |
| 414 | 20241209 | 135000 | 9425808500 | 38000 | 38050 | 38100 | 37950 | 315 |
| 415 | 20241209 | 134900 | 9413825900 | 37950 | 38050 | 38050 | 37900 | 389 |
| 416 | 20241209 | 134800 | 9399047400 | 37900 | 37950 | 38050 | 37900 | 742 |
| 417 | 20241209 | 134700 | 9370839250 | 37950 | 38000 | 38050 | 37900 | 476 |
| 418 | 20241209 | 134600 | 9352765250 | 37950 | 38000 | 38050 | 37950 | 269 |
| 419 | 20241209 | 134500 | 9342547800 | 38050 | 37950 | 38050 | 37950 | 374 |
| 420 | 20241209 | 134400 | 9328337250 | 37900 | 38000 | 38050 | 37850 | 631 |
| 421 | 20241209 | 134300 | 9304373200 | 38000 | 38000 | 38000 | 37950 | 105 |
| 422 | 20241209 | 134200 | 9300387000 | 37950 | 37950 | 38050 | 37900 | 482 |
| 423 | 20241209 | 134100 | 9282077000 | 37950 | 37950 | 37950 | 37900 | 471 |
| 424 | 20241209 | 134000 | 9264212950 | 37900 | 38000 | 38000 | 37900 | 112 |
| 425 | 20241209 | 133900 | 9259963100 | 38000 | 37950 | 38050 | 37900 | 715 |
| 426 | 20241209 | 133800 | 9232795500 | 38000 | 37950 | 38000 | 37950 | 433 |
| 427 | 20241209 | 133700 | 9216352550 | 37950 | 37950 | 38000 | 37950 | 134 |
| 428 | 20241209 | 133600 | 9211265550 | 38000 | 37950 | 38000 | 37900 | 489 |
| 429 | 20241209 | 133500 | 9192693150 | 37950 | 38000 | 38050 | 37950 | 441 |
| 430 | 20241209 | 133400 | 9175933300 | 38000 | 38000 | 38050 | 38000 | 222 |
| 431 | 20241209 | 133300 | 9167491800 | 38000 | 37850 | 38050 | 37850 | 556 |
| 432 | 20241209 | 133200 | 9146368600 | 37850 | 37900 | 37950 | 37850 | 590 |
| 433 | 20241209 | 133100 | 9124004050 | 37850 | 38000 | 38000 | 37800 | 612 |
| 434 | 20241209 | 133000 | 9100813950 | 37950 | 38000 | 38050 | 37950 | 648 |
| 435 | 20241209 | 132900 | 9076179400 | 38050 | 38000 | 38050 | 38000 | 160 |
| 436 | 20241209 | 132800 | 9070094800 | 38000 | 38050 | 38050 | 37950 | 347 |
| 437 | 20241209 | 132700 | 9056906900 | 38050 | 38000 | 38050 | 37950 | 707 |
| 438 | 20241209 | 132600 | 9030037150 | 37950 | 38000 | 38100 | 37950 | 620 |
| 439 | 20241209 | 132500 | 9006464250 | 38000 | 38100 | 38150 | 38000 | 204 |
| 440 | 20241209 | 132400 | 8998708450 | 38100 | 38150 | 38200 | 38100 | 505 |
| 441 | 20241209 | 132300 | 8979439800 | 38150 | 38200 | 38250 | 38150 | 452 |
| 442 | 20241209 | 132200 | 8962172750 | 38200 | 38200 | 38250 | 38150 | 427 |
| 443 | 20241209 | 132100 | 8945864700 | 38250 | 38150 | 38250 | 38150 | 483 |
| 444 | 20241209 | 132000 | 8927397650 | 38150 | 38200 | 38300 | 38150 | 390 |
| 445 | 20241209 | 131900 | 8912482400 | 38200 | 38200 | 38250 | 38150 | 292 |
| 446 | 20241209 | 131800 | 8901330100 | 38200 | 37950 | 38250 | 37950 | 539 |
| 447 | 20241209 | 131700 | 8880750250 | 37950 | 38050 | 38200 | 37950 | 531 |
| 448 | 20241209 | 131600 | 8860516900 | 38050 | 38200 | 38200 | 37750 | 3079 |
| 449 | 20241209 | 131500 | 8743519250 | 38200 | 38200 | 38250 | 38150 | 767 |
| 450 | 20241209 | 131400 | 8714202050 | 38200 | 38200 | 38250 | 38200 | 264 |
| 451 | 20241209 | 131300 | 8704111650 | 38200 | 38200 | 38300 | 38100 | 758 |
| 452 | 20241209 | 131200 | 8675140700 | 38200 | 38150 | 38200 | 38100 | 599 |
| 453 | 20241209 | 131100 | 8652276200 | 38150 | 38150 | 38200 | 38100 | 457 |
| 454 | 20241209 | 131000 | 8634844050 | 38100 | 38150 | 38150 | 38000 | 263 |
| 455 | 20241209 | 130900 | 8624826000 | 38150 | 38050 | 38200 | 38050 | 521 |
| 456 | 20241209 | 130800 | 8604955900 | 38050 | 38150 | 38200 | 38000 | 741 |
| 457 | 20241209 | 130700 | 8576716750 | 38150 | 38100 | 38200 | 38100 | 315 |
| 458 | 20241209 | 130600 | 8564705000 | 38050 | 37900 | 38100 | 37900 | 385 |
| 459 | 20241209 | 130500 | 8550059500 | 37950 | 37950 | 38000 | 37900 | 473 |
| 460 | 20241209 | 130400 | 8532108400 | 37950 | 38150 | 38150 | 37950 | 729 |
| 461 | 20241209 | 130300 | 8504379450 | 38200 | 38300 | 38300 | 38000 | 748 |
| 462 | 20241209 | 130200 | 8475921800 | 38050 | 38350 | 38350 | 38050 | 1576 |
| 463 | 20241209 | 130100 | 8415742750 | 38400 | 38500 | 38500 | 38400 | 492 |
| 464 | 20241209 | 130000 | 8396823950 | 38500 | 38550 | 38600 | 38450 | 927 |
| 465 | 20241209 | 125900 | 8361084600 | 38550 | 38550 | 38550 | 38500 | 513 |
| 466 | 20241209 | 125800 | 8341314200 | 38500 | 38500 | 38550 | 38450 | 630 |
| 467 | 20241209 | 125700 | 8317044800 | 38500 | 38550 | 38550 | 38500 | 670 |
| 468 | 20241209 | 125600 | 8291221000 | 38550 | 38500 | 38550 | 38450 | 858 |
| 469 | 20241209 | 125500 | 8258165100 | 38500 | 38600 | 38600 | 38450 | 550 |
| 470 | 20241209 | 125400 | 8236963600 | 38600 | 38500 | 38600 | 38500 | 997 |
| 471 | 20241209 | 125300 | 8198518600 | 38500 | 38550 | 38600 | 38500 | 532 |
| 472 | 20241209 | 125200 | 8178008350 | 38550 | 38500 | 38600 | 38450 | 1381 |
| 473 | 20241209 | 125100 | 8124801200 | 38550 | 38500 | 38550 | 38500 | 569 |
| 474 | 20241209 | 125000 | 8102870550 | 38500 | 38500 | 38550 | 38500 | 961 |
| 475 | 20241209 | 124900 | 8065843250 | 38550 | 38500 | 38550 | 38500 | 718 |
| 476 | 20241209 | 124800 | 8038180100 | 38500 | 38550 | 38600 | 38450 | 855 |
| 477 | 20241209 | 124700 | 8005242350 | 38550 | 38600 | 38700 | 38500 | 944 |
| 478 | 20241209 | 124600 | 7968785700 | 38600 | 38600 | 38650 | 38600 | 265 |
| 479 | 20241209 | 124500 | 7958545500 | 38600 | 38600 | 38700 | 38600 | 1259 |
| 480 | 20241209 | 124400 | 7909892800 | 38600 | 38600 | 38650 | 38550 | 410 |
| 481 | 20241209 | 124300 | 7894062900 | 38600 | 38750 | 38750 | 38600 | 768 |
| 482 | 20241209 | 124200 | 7864357350 | 38750 | 38750 | 38750 | 38650 | 893 |
| 483 | 20241209 | 124100 | 7829786700 | 38750 | 38700 | 38750 | 38700 | 1033 |
| 484 | 20241209 | 124000 | 7789789450 | 38700 | 38700 | 38750 | 38700 | 759 |
| 485 | 20241209 | 123900 | 7760407550 | 38700 | 38650 | 38700 | 38650 | 327 |
| 486 | 20241209 | 123800 | 7747757650 | 38650 | 38650 | 38700 | 38650 | 853 |
| 487 | 20241209 | 123700 | 7714755850 | 38650 | 38650 | 38700 | 38650 | 399 |
| 488 | 20241209 | 123600 | 7699325650 | 38600 | 38700 | 38750 | 38600 | 729 |
| 489 | 20241209 | 123500 | 7671104900 | 38650 | 38750 | 38750 | 38600 | 697 |
| 490 | 20241209 | 123400 | 7644134750 | 38700 | 38700 | 38750 | 38650 | 1033 |
| 491 | 20241209 | 123300 | 7604162850 | 38700 | 38650 | 38700 | 38650 | 553 |
| 492 | 20241209 | 123200 | 7582768400 | 38650 | 38650 | 38700 | 38600 | 606 |
| 493 | 20241209 | 123100 | 7559326850 | 38650 | 38650 | 38700 | 38650 | 532 |
| 494 | 20241209 | 123000 | 7538759700 | 38650 | 38550 | 38650 | 38550 | 1317 |
| 495 | 20241209 | 122900 | 7487917200 | 38550 | 38550 | 38600 | 38550 | 700 |
| 496 | 20241209 | 122800 | 7460904650 | 38600 | 38600 | 38650 | 38550 | 543 |
| 497 | 20241209 | 122700 | 7439941650 | 38600 | 38600 | 38650 | 38550 | 829 |
| 498 | 20241209 | 122600 | 7407917950 | 38600 | 38600 | 38650 | 38600 | 379 |
| 499 | 20241209 | 122500 | 7393276000 | 38600 | 38550 | 38650 | 38550 | 668 |
| 500 | 20241209 | 122400 | 7367480300 | 38550 | 38600 | 38600 | 38500 | 1797 |
| 501 | 20241209 | 122300 | 7298285800 | 38600 | 38550 | 38600 | 38500 | 822 |
| 502 | 20241209 | 122200 | 7266581050 | 38550 | 38600 | 38600 | 38500 | 479 |
| 503 | 20241209 | 122100 | 7248102700 | 38600 | 38600 | 38600 | 38550 | 741 |
| 504 | 20241209 | 122000 | 7219523350 | 38600 | 38550 | 38600 | 38550 | 874 |
| 505 | 20241209 | 121900 | 7185797200 | 38600 | 38550 | 38600 | 38550 | 533 |
| 506 | 20241209 | 121800 | 7165240550 | 38550 | 38550 | 38600 | 38500 | 813 |
| 507 | 20241209 | 121700 | 7133901800 | 38500 | 38550 | 38550 | 38500 | 725 |
| 508 | 20241209 | 121600 | 7105969450 | 38550 | 38500 | 38550 | 38500 | 810 |
| 509 | 20241209 | 121500 | 7074748550 | 38500 | 38550 | 38600 | 38500 | 381 |
| 510 | 20241209 | 121400 | 7060051850 | 38550 | 38550 | 38600 | 38500 | 904 |
| 511 | 20241209 | 121300 | 7025172350 | 38550 | 38500 | 38600 | 38500 | 493 |
| 512 | 20241209 | 121200 | 7006159250 | 38550 | 38550 | 38550 | 38500 | 1101 |
| 513 | 20241209 | 121100 | 6963730200 | 38550 | 38550 | 38550 | 38500 | 551 |
| 514 | 20241209 | 121000 | 6942491100 | 38500 | 38500 | 38550 | 38450 | 692 |
| 515 | 20241209 | 120900 | 6915836550 | 38500 | 38500 | 38550 | 38450 | 1352 |
| 516 | 20241209 | 120800 | 6863762250 | 38500 | 38500 | 38550 | 38500 | 301 |
| 517 | 20241209 | 120700 | 6852162300 | 38500 | 38450 | 38550 | 38450 | 953 |
| 518 | 20241209 | 120600 | 6815458150 | 38450 | 38500 | 38500 | 38450 | 528 |
| 519 | 20241209 | 120500 | 6795137200 | 38500 | 38500 | 38500 | 38450 | 910 |
| 520 | 20241209 | 120400 | 6760109700 | 38500 | 38450 | 38500 | 38450 | 629 |
| 521 | 20241209 | 120300 | 6735895600 | 38450 | 38450 | 38500 | 38450 | 1002 |
| 522 | 20241209 | 120200 | 6697346350 | 38500 | 38500 | 38500 | 38450 | 589 |
| 523 | 20241209 | 120100 | 6674671600 | 38450 | 38400 | 38500 | 38400 | 521 |
| 524 | 20241209 | 120000 | 6654631150 | 38400 | 38500 | 38550 | 38350 | 1132 |
| 525 | 20241209 | 115900 | 6611060700 | 38500 | 38500 | 38550 | 38500 | 454 |
| 526 | 20241209 | 115800 | 6593569400 | 38500 | 38500 | 38550 | 38450 | 1638 |
| 527 | 20241209 | 115700 | 6530518850 | 38500 | 38550 | 38550 | 38450 | 594 |
| 528 | 20241209 | 115600 | 6507636050 | 38500 | 38550 | 38600 | 38400 | 1400 |
| 529 | 20241209 | 115500 | 6453691750 | 38550 | 38500 | 38550 | 38500 | 663 |
| 530 | 20241209 | 115400 | 6428136800 | 38500 | 38500 | 38550 | 38500 | 647 |
| 531 | 20241209 | 115300 | 6403206350 | 38550 | 38500 | 38550 | 38450 | 774 |
| 532 | 20241209 | 115200 | 6373388950 | 38500 | 38400 | 38500 | 38400 | 412 |
| 533 | 20241209 | 115100 | 6357536600 | 38500 | 38450 | 38500 | 38450 | 1059 |
| 534 | 20241209 | 115000 | 6316785700 | 38450 | 38500 | 38500 | 38450 | 859 |
| 535 | 20241209 | 114900 | 6283725650 | 38450 | 38450 | 38500 | 38400 | 991 |
| 536 | 20241209 | 114800 | 6245604750 | 38500 | 38450 | 38500 | 38400 | 565 |
| 537 | 20241209 | 114700 | 6223866000 | 38450 | 38500 | 38500 | 38450 | 2713 |
| 538 | 20241209 | 114600 | 6119533650 | 38450 | 38500 | 38500 | 38450 | 641 |
| 539 | 20241209 | 114500 | 6094861500 | 38500 | 38400 | 38500 | 38350 | 1374 |
| 540 | 20241209 | 114400 | 6042037800 | 38400 | 38400 | 38450 | 38350 | 500 |
| 541 | 20241209 | 114300 | 6022838750 | 38350 | 38400 | 38400 | 38350 | 836 |
| 542 | 20241209 | 114200 | 5990742200 | 38350 | 38300 | 38400 | 38300 | 753 |
| 543 | 20241209 | 114100 | 5961864900 | 38300 | 38350 | 38400 | 38300 | 848 |
| 544 | 20241209 | 114000 | 5929347100 | 38350 | 38400 | 38400 | 38250 | 961 |
| 545 | 20241209 | 113900 | 5892465600 | 38350 | 38300 | 38350 | 38300 | 805 |
| 546 | 20241209 | 113800 | 5861599400 | 38350 | 38250 | 38350 | 38250 | 933 |
| 547 | 20241209 | 113700 | 5825847900 | 38250 | 38300 | 38350 | 38250 | 538 |
| 548 | 20241209 | 113600 | 5805239000 | 38300 | 38300 | 38350 | 38250 | 1227 |
| 549 | 20241209 | 113500 | 5758217600 | 38300 | 38250 | 38300 | 38250 | 605 |
| 550 | 20241209 | 113400 | 5735049850 | 38250 | 38250 | 38300 | 38250 | 571 |
| 551 | 20241209 | 113300 | 5713188450 | 38300 | 38300 | 38300 | 38250 | 919 |
| 552 | 20241209 | 113200 | 5678003400 | 38250 | 38200 | 38300 | 38200 | 811 |
| 553 | 20241209 | 113100 | 5646975550 | 38250 | 38200 | 38250 | 38200 | 551 |
| 554 | 20241209 | 113000 | 5625905800 | 38200 | 38250 | 38300 | 38200 | 920 |
| 555 | 20241209 | 112900 | 5590707650 | 38250 | 38250 | 38300 | 38200 | 629 |
| 556 | 20241209 | 112800 | 5566629800 | 38250 | 38250 | 38300 | 38200 | 741 |
| 557 | 20241209 | 112700 | 5538257050 | 38200 | 38150 | 38300 | 38150 | 730 |
| 558 | 20241209 | 112600 | 5510346400 | 38150 | 38150 | 38200 | 38000 | 873 |
| 559 | 20241209 | 112500 | 5477063600 | 38200 | 38250 | 38300 | 38200 | 735 |
| 560 | 20241209 | 112400 | 5448948350 | 38250 | 38250 | 38300 | 38150 | 1003 |
| 561 | 20241209 | 112300 | 5410574300 | 38250 | 38250 | 38300 | 38200 | 405 |
| 562 | 20241209 | 112200 | 5395084200 | 38250 | 38300 | 38300 | 38250 | 1066 |
| 563 | 20241209 | 112100 | 5354265400 | 38250 | 38300 | 38350 | 38200 | 1175 |
| 564 | 20241209 | 112000 | 5309239000 | 38300 | 38250 | 38300 | 38250 | 333 |
| 565 | 20241209 | 111900 | 5296491450 | 38250 | 38250 | 38300 | 38250 | 551 |
| 566 | 20241209 | 111800 | 5275403400 | 38250 | 38250 | 38350 | 38250 | 1029 |
| 567 | 20241209 | 111700 | 5235999300 | 38250 | 38300 | 38350 | 38250 | 492 |
| 568 | 20241209 | 111600 | 5217158000 | 38300 | 38250 | 38350 | 38250 | 682 |
| 569 | 20241209 | 111500 | 5191028500 | 38250 | 38100 | 38300 | 38100 | 1576 |
| 570 | 20241209 | 111400 | 5130857700 | 38100 | 38000 | 38100 | 38000 | 584 |
| 571 | 20241209 | 111300 | 5108623150 | 38000 | 37950 | 38050 | 37950 | 418 |
| 572 | 20241209 | 111200 | 5092721500 | 37950 | 37950 | 38150 | 37950 | 991 |
| 573 | 20241209 | 111100 | 5055012900 | 37950 | 38100 | 38150 | 37950 | 1192 |
| 574 | 20241209 | 111000 | 5009655500 | 38050 | 38100 | 38150 | 38050 | 710 |
| 575 | 20241209 | 110900 | 4982584050 | 38200 | 38100 | 38200 | 38100 | 902 |
| 576 | 20241209 | 110800 | 4948163500 | 38150 | 38200 | 38300 | 38150 | 676 |
| 577 | 20241209 | 110700 | 4922332650 | 38200 | 38200 | 38300 | 38150 | 787 |
| 578 | 20241209 | 110600 | 4892233600 | 38200 | 38200 | 38300 | 38200 | 575 |
| 579 | 20241209 | 110500 | 4870236650 | 38250 | 38200 | 38300 | 38150 | 1214 |
| 580 | 20241209 | 110400 | 4823874100 | 38200 | 38200 | 38300 | 38150 | 790 |
| 581 | 20241209 | 110300 | 4793682750 | 38200 | 38200 | 38300 | 38150 | 877 |
| 582 | 20241209 | 110200 | 4760151300 | 38250 | 38300 | 38350 | 38200 | 842 |
| 583 | 20241209 | 110100 | 4727927150 | 38300 | 38300 | 38400 | 38250 | 833 |
| 584 | 20241209 | 110000 | 4695999500 | 38300 | 38400 | 38400 | 38250 | 814 |
| 585 | 20241209 | 105900 | 4664771800 | 38400 | 38350 | 38400 | 38200 | 1054 |
| 586 | 20241209 | 105800 | 4624372050 | 38300 | 38350 | 38450 | 38200 | 1201 |
| 587 | 20241209 | 105700 | 4578287600 | 38350 | 38300 | 38450 | 38250 | 1056 |
| 588 | 20241209 | 105600 | 4537777700 | 38300 | 38400 | 38450 | 38250 | 941 |
| 589 | 20241209 | 105500 | 4501691800 | 38250 | 38250 | 38400 | 38250 | 1203 |
| 590 | 20241209 | 105400 | 4455566050 | 38300 | 38300 | 38450 | 38300 | 1238 |
| 591 | 20241209 | 105300 | 4408062600 | 38350 | 38400 | 38500 | 38350 | 1099 |
| 592 | 20241209 | 105200 | 4365844400 | 38400 | 38350 | 38450 | 38300 | 754 |
| 593 | 20241209 | 105100 | 4336905700 | 38300 | 38350 | 38350 | 38250 | 1189 |
| 594 | 20241209 | 105000 | 4291322400 | 38350 | 38400 | 38450 | 38300 | 689 |
| 595 | 20241209 | 104900 | 4264864650 | 38400 | 38400 | 38400 | 38300 | 1171 |
| 596 | 20241209 | 104800 | 4219943950 | 38400 | 38250 | 38400 | 38200 | 873 |
| 597 | 20241209 | 104700 | 4186486400 | 38300 | 38350 | 38450 | 38150 | 1220 |
| 598 | 20241209 | 104600 | 4139771300 | 38350 | 38400 | 38450 | 38350 | 1125 |
| 599 | 20241209 | 104500 | 4096538150 | 38350 | 38450 | 38500 | 38350 | 1142 |
| 600 | 20241209 | 104400 | 4052656300 | 38450 | 38450 | 38500 | 38450 | 894 |
| 601 | 20241209 | 104300 | 4018248250 | 38500 | 38450 | 38550 | 38450 | 1354 |
| 602 | 20241209 | 104200 | 3966121900 | 38450 | 38400 | 38500 | 38200 | 2008 |
| 603 | 20241209 | 104100 | 3889081700 | 38350 | 38450 | 38500 | 38350 | 600 |
| 604 | 20241209 | 104000 | 3866012400 | 38450 | 38400 | 38500 | 38400 | 1078 |
| 605 | 20241209 | 103900 | 3824515850 | 38450 | 38400 | 38500 | 38250 | 919 |
| 606 | 20241209 | 103800 | 3789189650 | 38450 | 38400 | 38500 | 38350 | 916 |
| 607 | 20241209 | 103700 | 3753980450 | 38400 | 38400 | 38450 | 38250 | 1024 |
| 608 | 20241209 | 103600 | 3714675650 | 38400 | 38350 | 38400 | 38300 | 1161 |
| 609 | 20241209 | 103500 | 3670163050 | 38400 | 38450 | 38450 | 38350 | 745 |
| 610 | 20241209 | 103400 | 3641536400 | 38350 | 38400 | 38450 | 38250 | 896 |
| 611 | 20241209 | 103300 | 3607161900 | 38400 | 38300 | 38400 | 38100 | 2471 |
| 612 | 20241209 | 103200 | 3512619250 | 38450 | 38400 | 38450 | 38300 | 643 |
| 613 | 20241209 | 103100 | 3487914700 | 38450 | 38350 | 38450 | 38350 | 1115 |
| 614 | 20241209 | 103000 | 3445079100 | 38300 | 38500 | 38500 | 38300 | 1012 |
| 615 | 20241209 | 102900 | 3406200800 | 38500 | 38350 | 38500 | 38300 | 938 |
| 616 | 20241209 | 102800 | 3370149700 | 38350 | 38400 | 38450 | 38350 | 1095 |
| 617 | 20241209 | 102700 | 3328060650 | 38450 | 38250 | 38450 | 38250 | 1025 |
| 618 | 20241209 | 102600 | 3288714700 | 38250 | 38350 | 38400 | 38250 | 873 |
| 619 | 20241209 | 102500 | 3255233100 | 38350 | 38400 | 38400 | 38250 | 950 |
| 620 | 20241209 | 102400 | 3218816350 | 38450 | 38350 | 38450 | 38300 | 1741 |
| 621 | 20241209 | 102300 | 3151992400 | 38450 | 38450 | 38450 | 38350 | 1020 |
| 622 | 20241209 | 102200 | 3112809300 | 38450 | 38300 | 38450 | 38300 | 1354 |
| 623 | 20241209 | 102100 | 3060823250 | 38300 | 38350 | 38350 | 38250 | 1221 |
| 624 | 20241209 | 102000 | 3014023450 | 38300 | 38350 | 38350 | 38250 | 1157 |
| 625 | 20241209 | 101900 | 2969676350 | 38300 | 38350 | 38350 | 38300 | 984 |
| 626 | 20241209 | 101800 | 2931959600 | 38300 | 38100 | 38350 | 38100 | 1220 |
| 627 | 20241209 | 101700 | 2885340250 | 38150 | 38050 | 38150 | 37950 | 1058 |
| 628 | 20241209 | 101600 | 2845060500 | 37950 | 38400 | 38400 | 37950 | 1256 |
| 629 | 20241209 | 101500 | 2797088650 | 38400 | 38250 | 38450 | 38200 | 1466 |
| 630 | 20241209 | 101400 | 2740890800 | 38250 | 38350 | 38450 | 38200 | 917 |
| 631 | 20241209 | 101300 | 2705747700 | 38350 | 38400 | 38500 | 38350 | 1053 |
| 632 | 20241209 | 101200 | 2665316200 | 38450 | 38400 | 38500 | 38400 | 1096 |
| 633 | 20241209 | 101100 | 2623141850 | 38450 | 38450 | 38500 | 38400 | 1402 |
| 634 | 20241209 | 101000 | 2569226150 | 38450 | 38450 | 38550 | 38400 | 1038 |
| 635 | 20241209 | 100900 | 2529268000 | 38500 | 38350 | 38500 | 38300 | 2995 |
| 636 | 20241209 | 100800 | 2414080500 | 38450 | 38300 | 38500 | 38300 | 2119 |
| 637 | 20241209 | 100700 | 2332684950 | 38300 | 38300 | 38350 | 38150 | 1301 |
| 638 | 20241209 | 100600 | 2282895050 | 38300 | 38100 | 38350 | 38050 | 2318 |
| 639 | 20241209 | 100500 | 2194333250 | 38100 | 38050 | 38200 | 38000 | 1901 |
| 640 | 20241209 | 100400 | 2121879350 | 38000 | 37900 | 38000 | 37850 | 4164 |
| 641 | 20241209 | 100300 | 1963911250 | 37850 | 37750 | 37900 | 37750 | 561 |
| 642 | 20241209 | 100200 | 1942677200 | 37700 | 37500 | 37700 | 37400 | 2834 |
| 643 | 20241209 | 100100 | 1836113300 | 37400 | 37450 | 37500 | 37350 | 837 |
| 644 | 20241209 | 100000 | 1804741400 | 37500 | 37400 | 37500 | 37350 | 1158 |
| 645 | 20241209 | 095900 | 1761347200 | 37400 | 37300 | 37400 | 37300 | 1289 |
| 646 | 20241209 | 095800 | 1713208050 | 37250 | 37250 | 37300 | 37250 | 641 |
| 647 | 20241209 | 095700 | 1689305500 | 37250 | 37200 | 37250 | 37150 | 115 |
| 648 | 20241209 | 095600 | 1685029200 | 37200 | 37200 | 37200 | 37150 | 120 |
| 649 | 20241209 | 095500 | 1680566450 | 37200 | 37200 | 37250 | 37150 | 233 |
| 650 | 20241209 | 095400 | 1671896500 | 37150 | 37050 | 37200 | 37050 | 539 |
| 651 | 20241209 | 095300 | 1651898200 | 37100 | 37250 | 37250 | 37050 | 1055 |
| 652 | 20241209 | 095200 | 1612693250 | 37250 | 37250 | 37250 | 37200 | 272 |
| 653 | 20241209 | 095100 | 1602562700 | 37250 | 37250 | 37300 | 37200 | 151 |
| 654 | 20241209 | 095000 | 1596937900 | 37300 | 37300 | 37300 | 37250 | 172 |
| 655 | 20241209 | 094900 | 1590522750 | 37300 | 37250 | 37300 | 37250 | 415 |
| 656 | 20241209 | 094800 | 1575044350 | 37300 | 37250 | 37300 | 37200 | 351 |
| 657 | 20241209 | 094700 | 1561977100 | 37250 | 37250 | 37250 | 37150 | 223 |
| 658 | 20241209 | 094600 | 1553680850 | 37200 | 37250 | 37300 | 37200 | 483 |
| 659 | 20241209 | 094500 | 1535675250 | 37250 | 37200 | 37300 | 37200 | 205 |
| 660 | 20241209 | 094400 | 1528040650 | 37250 | 37250 | 37250 | 37100 | 584 |
| 661 | 20241209 | 094300 | 1506331350 | 37200 | 37250 | 37300 | 37200 | 280 |
| 662 | 20241209 | 094200 | 1495902800 | 37200 | 37300 | 37350 | 37200 | 790 |
| 663 | 20241209 | 094100 | 1466445850 | 37300 | 37300 | 37300 | 37250 | 74 |
| 664 | 20241209 | 094000 | 1463686100 | 37300 | 37300 | 37350 | 37250 | 431 |
| 665 | 20241209 | 093900 | 1447609300 | 37300 | 37200 | 37300 | 37150 | 113 |
| 666 | 20241209 | 093800 | 1443403600 | 37200 | 37250 | 37350 | 37150 | 870 |
| 667 | 20241209 | 093700 | 1410999800 | 37200 | 37100 | 37250 | 37100 | 1553 |
| 668 | 20241209 | 093600 | 1353310950 | 37100 | 37050 | 37100 | 37000 | 580 |
| 669 | 20241209 | 093500 | 1331813950 | 37100 | 37100 | 37100 | 37050 | 174 |
| 670 | 20241209 | 093400 | 1325365300 | 37100 | 37050 | 37100 | 37000 | 1144 |
| 671 | 20241209 | 093300 | 1282957100 | 36950 | 36950 | 37050 | 36900 | 582 |
| 672 | 20241209 | 093200 | 1261438000 | 36900 | 36850 | 36950 | 36800 | 590 |
| 673 | 20241209 | 093100 | 1239700650 | 36850 | 36900 | 37000 | 36850 | 683 |
| 674 | 20241209 | 093000 | 1214483250 | 36900 | 36850 | 36900 | 36750 | 322 |
| 675 | 20241209 | 092900 | 1202618050 | 36800 | 36800 | 36900 | 36800 | 232 |
| 676 | 20241209 | 092800 | 1194076050 | 36800 | 36750 | 36850 | 36700 | 304 |
| 677 | 20241209 | 092700 | 1182898000 | 36700 | 36800 | 36850 | 36650 | 2968 |
| 678 | 20241209 | 092600 | 1073823950 | 36800 | 37100 | 37100 | 36750 | 1168 |
| 679 | 20241209 | 092500 | 1030819700 | 37100 | 36850 | 37100 | 36800 | 826 |
| 680 | 20241209 | 092400 | 1000359950 | 36850 | 37050 | 37100 | 36850 | 2721 |
| 681 | 20241209 | 092300 | 899808850 | 37050 | 37150 | 37200 | 37000 | 442 |
| 682 | 20241209 | 092200 | 883405350 | 37050 | 37200 | 37200 | 37000 | 656 |
| 683 | 20241209 | 092100 | 859080900 | 37200 | 37200 | 37200 | 37150 | 209 |
| 684 | 20241209 | 092000 | 851308800 | 37200 | 37150 | 37200 | 37150 | 103 |
| 685 | 20241209 | 091900 | 847479650 | 37150 | 37200 | 37200 | 37150 | 378 |
| 686 | 20241209 | 091800 | 833421550 | 37050 | 37250 | 37250 | 37000 | 387 |
| 687 | 20241209 | 091700 | 819043250 | 37150 | 37200 | 37200 | 37150 | 330 |
| 688 | 20241209 | 091600 | 806769500 | 37200 | 37200 | 37250 | 37050 | 659 |
| 689 | 20241209 | 091500 | 782275950 | 37150 | 37000 | 37300 | 36950 | 2884 |
| 690 | 20241209 | 091400 | 675188450 | 37050 | 37050 | 37150 | 36950 | 939 |
| 691 | 20241209 | 091300 | 640393250 | 36950 | 37100 | 37100 | 36950 | 620 |
| 692 | 20241209 | 091200 | 617399700 | 37100 | 37050 | 37100 | 37000 | 204 |
| 693 | 20241209 | 091100 | 609838900 | 37050 | 36950 | 37100 | 36850 | 813 |
| 694 | 20241209 | 091000 | 579774000 | 37000 | 36950 | 37050 | 36950 | 217 |
| 695 | 20241209 | 090900 | 571746000 | 36950 | 36900 | 37100 | 36900 | 403 |
| 696 | 20241209 | 090800 | 556831300 | 36900 | 36850 | 37100 | 36850 | 705 |
| 697 | 20241209 | 090700 | 530804800 | 36950 | 36950 | 37100 | 36850 | 1370 |
| 698 | 20241209 | 090600 | 480210300 | 37050 | 36950 | 37050 | 36850 | 1455 |
| 699 | 20241209 | 090500 | 426480250 | 36950 | 37000 | 37050 | 36950 | 1222 |
| 700 | 20241209 | 090400 | 381267400 | 36850 | 37150 | 37150 | 36750 | 886 |
| 701 | 20241209 | 090300 | 348570250 | 37100 | 36950 | 37100 | 36800 | 1097 |
| 702 | 20241209 | 090200 | 308023050 | 36950 | 36750 | 36950 | 36750 | 2976 |
| 703 | 20241209 | 090100 | 198327350 | 36850 | 37200 | 37300 | 36750 | 1541 |
| 704 | 20241209 | 090000 | 141304800 | 37100 | 37600 | 37650 | 37100 | 3721 |