39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 210200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 3 | 20241209 | 210100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20241209 | 210000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20241209 | 205900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20241209 | 205800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20241209 | 205700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20241209 | 205600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20241209 | 205500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20241209 | 205400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20241209 | 205300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20241209 | 205200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20241209 | 205100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20241209 | 205000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20241209 | 204900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20241209 | 204800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20241209 | 204700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20241209 | 204600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20241209 | 204500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20241209 | 204400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20241209 | 204300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20241209 | 204200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20241209 | 204100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20241209 | 204000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20241209 | 203900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20241209 | 203800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20241209 | 203700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20241209 | 203600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20241209 | 203500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20241209 | 203400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20241209 | 203300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20241209 | 203200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 33 | 20241209 | 203100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20241209 | 203000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20241209 | 202900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20241209 | 202800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20241209 | 202700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20241209 | 202600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20241209 | 202500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20241209 | 202400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20241209 | 202300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20241209 | 202200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20241209 | 202100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20241209 | 202000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20241209 | 201900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20241209 | 201800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20241209 | 201700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20241209 | 201600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20241209 | 201500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20241209 | 201400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20241209 | 201300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20241209 | 201200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20241209 | 201100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20241209 | 201000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20241209 | 200900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20241209 | 200800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20241209 | 200700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20241209 | 200600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20241209 | 200500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20241209 | 200400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20241209 | 200300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20241209 | 200200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 63 | 20241209 | 200100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20241209 | 200000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20241209 | 195900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20241209 | 195800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20241209 | 195700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20241209 | 195600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20241209 | 195500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20241209 | 195400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20241209 | 195300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20241209 | 195200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20241209 | 195100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20241209 | 195000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20241209 | 194900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20241209 | 194800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20241209 | 194700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20241209 | 194600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20241209 | 194500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20241209 | 194400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20241209 | 194300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20241209 | 194200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20241209 | 194100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20241209 | 194000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20241209 | 193900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20241209 | 193800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20241209 | 193700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20241209 | 193600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20241209 | 193500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20241209 | 193400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20241209 | 193300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20241209 | 193200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 93 | 20241209 | 193100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20241209 | 193000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20241209 | 192900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20241209 | 192800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20241209 | 192700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20241209 | 192600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20241209 | 192500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20241209 | 192400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20241209 | 192300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20241209 | 192200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20241209 | 192100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20241209 | 192000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20241209 | 191900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20241209 | 191800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20241209 | 191700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20241209 | 191600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20241209 | 191500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20241209 | 191400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20241209 | 191300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20241209 | 191200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20241209 | 191100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20241209 | 191000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20241209 | 190900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20241209 | 190800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20241209 | 190700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20241209 | 190600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20241209 | 190500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20241209 | 190400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20241209 | 190300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20241209 | 190200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 123 | 20241209 | 190100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20241209 | 190000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20241209 | 185900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20241209 | 185800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20241209 | 185700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20241209 | 185600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20241209 | 185500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20241209 | 185400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20241209 | 185300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20241209 | 185200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20241209 | 185100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20241209 | 185000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20241209 | 184900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20241209 | 184800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20241209 | 184700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20241209 | 184600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20241209 | 184500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20241209 | 184400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20241209 | 184300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20241209 | 184200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20241209 | 184100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20241209 | 184000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20241209 | 183900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20241209 | 183800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20241209 | 183700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20241209 | 183600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20241209 | 183500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20241209 | 183400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20241209 | 183300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20241209 | 183200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 153 | 20241209 | 183100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20241209 | 183000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20241209 | 182900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20241209 | 182800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20241209 | 182700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20241209 | 182600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20241209 | 182500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20241209 | 182400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20241209 | 182300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20241209 | 182200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20241209 | 182100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20241209 | 182000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20241209 | 181900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20241209 | 181800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20241209 | 181700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20241209 | 181600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20241209 | 181500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20241209 | 181400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20241209 | 181300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20241209 | 181200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20241209 | 181100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20241209 | 181000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20241209 | 180900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20241209 | 180800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20241209 | 180700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20241209 | 180600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20241209 | 180500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20241209 | 180400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20241209 | 180300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20241209 | 180200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 183 | 20241209 | 180100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20241209 | 180000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20241209 | 175900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241209 | 175800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241209 | 175700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241209 | 175600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241209 | 175500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241209 | 175400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241209 | 175300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241209 | 175200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241209 | 175100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241209 | 175000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241209 | 174900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20241209 | 174800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20241209 | 174700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20241209 | 174600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20241209 | 174500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20241209 | 174400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20241209 | 174300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20241209 | 174200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20241209 | 174100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20241209 | 174000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20241209 | 173900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20241209 | 173800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20241209 | 173700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20241209 | 173600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20241209 | 173500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20241209 | 173400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20241209 | 173300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20241209 | 173200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 213 | 20241209 | 173100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20241209 | 173000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20241209 | 172900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20241209 | 172800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20241209 | 172700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20241209 | 172600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20241209 | 172500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20241209 | 172400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20241209 | 172300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20241209 | 172200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20241209 | 172100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20241209 | 172000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20241209 | 171900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20241209 | 171800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20241209 | 171700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20241209 | 171600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20241209 | 171500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20241209 | 171400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20241209 | 171300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20241209 | 171200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20241209 | 171100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20241209 | 171000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20241209 | 170900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20241209 | 170800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20241209 | 170700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20241209 | 170600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20241209 | 170500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20241209 | 170400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20241209 | 170300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20241209 | 170200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 243 | 20241209 | 170100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20241209 | 170000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20241209 | 165900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20241209 | 165800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20241209 | 165700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20241209 | 165600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20241209 | 165500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20241209 | 165400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20241209 | 165300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20241209 | 165200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20241209 | 165100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20241209 | 165000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20241209 | 164900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20241209 | 164800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20241209 | 164700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20241209 | 164600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20241209 | 164500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 260 | 20241209 | 164400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 261 | 20241209 | 164300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 262 | 20241209 | 164200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 263 | 20241209 | 164100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 264 | 20241209 | 164000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 265 | 20241209 | 163900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 266 | 20241209 | 163800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 267 | 20241209 | 163700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 268 | 20241209 | 163600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20241209 | 163500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 270 | 20241209 | 163400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 271 | 20241209 | 163300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 272 | 20241209 | 163200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 273 | 20241209 | 163100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20241209 | 163000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20241209 | 162900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20241209 | 162800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20241209 | 162700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20241209 | 162600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20241209 | 162500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20241209 | 162400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20241209 | 162300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20241209 | 162200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 283 | 20241209 | 162100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 284 | 20241209 | 162000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 285 | 20241209 | 161900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 286 | 20241209 | 161800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 287 | 20241209 | 161700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 288 | 20241209 | 161600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 289 | 20241209 | 161500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 290 | 20241209 | 161400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 291 | 20241209 | 161300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 292 | 20241209 | 161200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 293 | 20241209 | 161100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 294 | 20241209 | 161000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 295 | 20241209 | 160900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20241209 | 160800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 297 | 20241209 | 160700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 298 | 20241209 | 160600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 299 | 20241209 | 160500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 300 | 20241209 | 160400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 301 | 20241209 | 160300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 302 | 20241209 | 160200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 303 | 20241209 | 160100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 304 | 20241209 | 160000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 305 | 20241209 | 155900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 306 | 20241209 | 155800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 307 | 20241209 | 155700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 308 | 20241209 | 155600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 309 | 20241209 | 155500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 310 | 20241209 | 155400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 311 | 20241209 | 155300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 312 | 20241209 | 155200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 313 | 20241209 | 155100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 314 | 20241209 | 155000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 315 | 20241209 | 154900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 316 | 20241209 | 154800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 317 | 20241209 | 154700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 318 | 20241209 | 154600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 319 | 20241209 | 154500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 320 | 20241209 | 154400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 321 | 20241209 | 154300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 322 | 20241209 | 154200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 323 | 20241209 | 154100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 324 | 20241209 | 154000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 325 | 20241209 | 153900 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 326 | 20241209 | 153800 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 327 | 20241209 | 153700 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 328 | 20241209 | 153600 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 329 | 20241209 | 153500 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 330 | 20241209 | 153400 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 331 | 20241209 | 153300 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 332 | 20241209 | 153200 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 333 | 20241209 | 153100 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 0 |
| 334 | 20241209 | 153000 | 16912498300 | 33700 | 33700 | 33700 | 33700 | 11318 |
| 335 | 20241209 | 152900 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 336 | 20241209 | 152800 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 337 | 20241209 | 152700 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 338 | 20241209 | 152600 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 339 | 20241209 | 152500 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 340 | 20241209 | 152400 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 341 | 20241209 | 152300 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 342 | 20241209 | 152200 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 343 | 20241209 | 152100 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 344 | 20241209 | 152000 | 16531081700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 345 | 20241209 | 151900 | 16531081700 | 33750 | 33850 | 33950 | 33750 | 2475 |
| 346 | 20241209 | 151800 | 16447342000 | 33900 | 33950 | 33950 | 33850 | 2685 |
| 347 | 20241209 | 151700 | 16356331600 | 33900 | 33900 | 34000 | 33900 | 548 |
| 348 | 20241209 | 151600 | 16337729250 | 33900 | 33950 | 34000 | 33900 | 659 |
| 349 | 20241209 | 151500 | 16315374850 | 33950 | 34000 | 34000 | 33950 | 607 |
| 350 | 20241209 | 151400 | 16294746750 | 33950 | 33950 | 34000 | 33900 | 673 |
| 351 | 20241209 | 151300 | 16271893850 | 33900 | 34100 | 34100 | 33850 | 4636 |
| 352 | 20241209 | 151200 | 16114269450 | 34050 | 34100 | 34100 | 34050 | 1211 |
| 353 | 20241209 | 151100 | 16073013950 | 34100 | 34100 | 34100 | 34050 | 156 |
| 354 | 20241209 | 151000 | 16067697200 | 34050 | 34100 | 34100 | 34050 | 474 |
| 355 | 20241209 | 150900 | 16051552850 | 34100 | 34100 | 34150 | 34050 | 502 |
| 356 | 20241209 | 150800 | 16034449550 | 34050 | 34200 | 34200 | 34050 | 599 |
| 357 | 20241209 | 150700 | 16014013650 | 34150 | 34150 | 34250 | 34150 | 471 |
| 358 | 20241209 | 150600 | 15997922900 | 34250 | 34200 | 34250 | 34150 | 1895 |
| 359 | 20241209 | 150500 | 15933051350 | 34200 | 34150 | 34250 | 34100 | 1558 |
| 360 | 20241209 | 150400 | 15879768500 | 34150 | 34050 | 34150 | 34050 | 879 |
| 361 | 20241209 | 150300 | 15849759550 | 34100 | 34150 | 34200 | 34050 | 1471 |
| 362 | 20241209 | 150200 | 15799555200 | 34150 | 34150 | 34200 | 34150 | 473 |
| 363 | 20241209 | 150100 | 15783392100 | 34150 | 34050 | 34200 | 34000 | 896 |
| 364 | 20241209 | 150000 | 15752789900 | 34100 | 34050 | 34150 | 34000 | 540 |
| 365 | 20241209 | 145900 | 15734382550 | 34050 | 34000 | 34200 | 34000 | 241 |
| 366 | 20241209 | 145800 | 15726176300 | 34000 | 34100 | 34200 | 33950 | 730 |
| 367 | 20241209 | 145700 | 15701290100 | 34100 | 34000 | 34150 | 33950 | 1988 |
| 368 | 20241209 | 145600 | 15633554450 | 33950 | 34050 | 34050 | 33950 | 1073 |
| 369 | 20241209 | 145500 | 15597042450 | 34000 | 34050 | 34100 | 34000 | 444 |
| 370 | 20241209 | 145400 | 15581932350 | 34050 | 33950 | 34100 | 33950 | 2296 |
| 371 | 20241209 | 145300 | 15503818350 | 33950 | 33900 | 34000 | 33850 | 1852 |
| 372 | 20241209 | 145200 | 15440979700 | 33900 | 33850 | 33900 | 33750 | 420 |
| 373 | 20241209 | 145100 | 15426756950 | 33900 | 33800 | 33900 | 33750 | 806 |
| 374 | 20241209 | 145000 | 15399522500 | 33800 | 33850 | 33950 | 33750 | 2206 |
| 375 | 20241209 | 144900 | 15324824050 | 33850 | 33850 | 33900 | 33750 | 1350 |
| 376 | 20241209 | 144800 | 15279153100 | 33800 | 33850 | 33900 | 33750 | 2003 |
| 377 | 20241209 | 144700 | 15211442300 | 33750 | 33850 | 33900 | 33700 | 2652 |
| 378 | 20241209 | 144600 | 15121847800 | 33750 | 33850 | 33900 | 33750 | 1920 |
| 379 | 20241209 | 144500 | 15056994450 | 33800 | 33850 | 33950 | 33800 | 1117 |
| 380 | 20241209 | 144400 | 15019208650 | 33850 | 34000 | 34000 | 33800 | 2720 |
| 381 | 20241209 | 144300 | 14927087300 | 33950 | 33950 | 34000 | 33900 | 1510 |
| 382 | 20241209 | 144200 | 14875865600 | 33900 | 34000 | 34000 | 33900 | 2606 |
| 383 | 20241209 | 144100 | 14787440900 | 34000 | 34000 | 34000 | 33950 | 572 |
| 384 | 20241209 | 144000 | 14768012050 | 33950 | 33950 | 34100 | 33950 | 1907 |
| 385 | 20241209 | 143900 | 14703204800 | 34000 | 34000 | 34100 | 33950 | 1752 |
| 386 | 20241209 | 143800 | 14643648400 | 34050 | 34050 | 34050 | 34000 | 342 |
| 387 | 20241209 | 143700 | 14632016300 | 34000 | 33950 | 34050 | 33950 | 911 |
| 388 | 20241209 | 143600 | 14601047250 | 34000 | 34000 | 34000 | 33950 | 787 |
| 389 | 20241209 | 143500 | 14574309700 | 34000 | 34050 | 34100 | 34000 | 2665 |
| 390 | 20241209 | 143400 | 14483690700 | 34000 | 34100 | 34100 | 34000 | 1304 |
| 391 | 20241209 | 143300 | 14439283850 | 34100 | 34100 | 34100 | 34000 | 811 |
| 392 | 20241209 | 143200 | 14411685250 | 34050 | 34050 | 34100 | 34000 | 123 |
| 393 | 20241209 | 143100 | 14407494000 | 34100 | 34100 | 34100 | 34000 | 918 |
| 394 | 20241209 | 143000 | 14376239050 | 34100 | 34100 | 34150 | 34050 | 317 |
| 395 | 20241209 | 142900 | 14365420800 | 34050 | 34150 | 34200 | 34050 | 314 |
| 396 | 20241209 | 142800 | 14354699900 | 34100 | 34100 | 34150 | 34050 | 469 |
| 397 | 20241209 | 142700 | 14338703950 | 34150 | 34050 | 34150 | 34050 | 449 |
| 398 | 20241209 | 142600 | 14323385700 | 34100 | 34100 | 34150 | 34050 | 585 |
| 399 | 20241209 | 142500 | 14303438200 | 34100 | 34200 | 34250 | 34100 | 485 |
| 400 | 20241209 | 142400 | 14286853750 | 34200 | 34100 | 34200 | 34100 | 331 |
| 401 | 20241209 | 142300 | 14275545700 | 34250 | 34100 | 34250 | 34050 | 416 |
| 402 | 20241209 | 142200 | 14261337400 | 34050 | 34200 | 34200 | 34050 | 390 |
| 403 | 20241209 | 142100 | 14248031950 | 34200 | 34150 | 34200 | 34150 | 33 |
| 404 | 20241209 | 142000 | 14246904850 | 34300 | 34150 | 34300 | 34100 | 1312 |
| 405 | 20241209 | 141900 | 14202028050 | 34150 | 34150 | 34200 | 34150 | 798 |
| 406 | 20241209 | 141800 | 14174774300 | 34150 | 34150 | 34200 | 34100 | 1730 |
| 407 | 20241209 | 141700 | 14115769950 | 34150 | 34100 | 34200 | 34100 | 364 |
| 408 | 20241209 | 141600 | 14103338550 | 34100 | 34050 | 34250 | 34050 | 740 |
| 409 | 20241209 | 141500 | 14078081700 | 34100 | 34100 | 34100 | 34050 | 459 |
| 410 | 20241209 | 141400 | 14062434550 | 34100 | 34100 | 34100 | 34050 | 664 |
| 411 | 20241209 | 141300 | 14039811300 | 34100 | 34050 | 34100 | 34050 | 329 |
| 412 | 20241209 | 141200 | 14028606350 | 34050 | 34050 | 34300 | 34050 | 1052 |
| 413 | 20241209 | 141100 | 13992736250 | 34050 | 34050 | 34100 | 34000 | 117 |
| 414 | 20241209 | 141000 | 13988752850 | 34050 | 34050 | 34100 | 34000 | 514 |
| 415 | 20241209 | 140900 | 13971268050 | 34050 | 34050 | 34100 | 34050 | 649 |
| 416 | 20241209 | 140800 | 13949167500 | 34050 | 34050 | 34050 | 34000 | 241 |
| 417 | 20241209 | 140700 | 13940964450 | 34050 | 34050 | 34100 | 34050 | 621 |
| 418 | 20241209 | 140600 | 13919818150 | 34050 | 34100 | 34100 | 34050 | 294 |
| 419 | 20241209 | 140500 | 13909806250 | 34100 | 34100 | 34100 | 34050 | 346 |
| 420 | 20241209 | 140400 | 13898019000 | 34100 | 34050 | 34100 | 34050 | 517 |
| 421 | 20241209 | 140300 | 13880409100 | 34050 | 34050 | 34100 | 34050 | 429 |
| 422 | 20241209 | 140200 | 13865800800 | 34050 | 34100 | 34100 | 34050 | 161 |
| 423 | 20241209 | 140100 | 13860314350 | 34100 | 34050 | 34150 | 34050 | 205 |
| 424 | 20241209 | 140000 | 13853328950 | 34050 | 34050 | 34100 | 34050 | 410 |
| 425 | 20241209 | 135900 | 13839362350 | 34050 | 34100 | 34150 | 34050 | 248 |
| 426 | 20241209 | 135800 | 13830903800 | 34150 | 34150 | 34150 | 34100 | 282 |
| 427 | 20241209 | 135700 | 13821283150 | 34100 | 34100 | 34200 | 34100 | 530 |
| 428 | 20241209 | 135600 | 13803194550 | 34250 | 34150 | 34300 | 34100 | 203 |
| 429 | 20241209 | 135500 | 13796259600 | 34100 | 34250 | 34300 | 34100 | 5248 |
| 430 | 20241209 | 135400 | 13617033300 | 34150 | 34300 | 34300 | 34150 | 650 |
| 431 | 20241209 | 135300 | 13594774100 | 34250 | 34150 | 34250 | 34100 | 214 |
| 432 | 20241209 | 135200 | 13587456550 | 34150 | 34050 | 34200 | 34050 | 651 |
| 433 | 20241209 | 135100 | 13565241600 | 34100 | 34150 | 34150 | 34050 | 649 |
| 434 | 20241209 | 135000 | 13543114750 | 34150 | 34150 | 34200 | 34100 | 248 |
| 435 | 20241209 | 134900 | 13534648850 | 34100 | 34200 | 34300 | 34100 | 385 |
| 436 | 20241209 | 134800 | 13521493900 | 34300 | 34250 | 34300 | 34100 | 673 |
| 437 | 20241209 | 134700 | 13498476550 | 34250 | 34150 | 34300 | 34100 | 712 |
| 438 | 20241209 | 134600 | 13474125600 | 34100 | 34150 | 34200 | 34100 | 342 |
| 439 | 20241209 | 134500 | 13462442650 | 34200 | 34200 | 34250 | 34150 | 1002 |
| 440 | 20241209 | 134400 | 13428198850 | 34200 | 34250 | 34300 | 34200 | 258 |
| 441 | 20241209 | 134300 | 13419364600 | 34250 | 34300 | 34350 | 34250 | 194 |
| 442 | 20241209 | 134200 | 13412710600 | 34350 | 34350 | 34400 | 34200 | 935 |
| 443 | 20241209 | 134100 | 13380649350 | 34350 | 34200 | 34400 | 34200 | 421 |
| 444 | 20241209 | 134000 | 13366209050 | 34200 | 34200 | 34350 | 34100 | 454 |
| 445 | 20241209 | 133900 | 13350675600 | 34250 | 34150 | 34250 | 34150 | 314 |
| 446 | 20241209 | 133800 | 13339931600 | 34200 | 34150 | 34200 | 34050 | 2878 |
| 447 | 20241209 | 133700 | 13241813250 | 34150 | 34100 | 34150 | 34100 | 261 |
| 448 | 20241209 | 133600 | 13232904150 | 34100 | 34150 | 34150 | 34100 | 300 |
| 449 | 20241209 | 133500 | 13222668900 | 34100 | 34150 | 34150 | 34100 | 511 |
| 450 | 20241209 | 133400 | 13205236200 | 34100 | 34100 | 34150 | 34100 | 58 |
| 451 | 20241209 | 133300 | 13203257600 | 34100 | 34100 | 34150 | 34100 | 433 |
| 452 | 20241209 | 133200 | 13188491700 | 34150 | 34100 | 34150 | 34100 | 222 |
| 453 | 20241209 | 133100 | 13180918800 | 34100 | 34100 | 34150 | 34100 | 304 |
| 454 | 20241209 | 133000 | 13170546600 | 34100 | 34150 | 34200 | 34100 | 496 |
| 455 | 20241209 | 132900 | 13153612850 | 34150 | 34150 | 34150 | 34100 | 264 |
| 456 | 20241209 | 132800 | 13144601500 | 34100 | 34200 | 34200 | 34100 | 356 |
| 457 | 20241209 | 132700 | 13132436050 | 34150 | 34200 | 34200 | 34150 | 362 |
| 458 | 20241209 | 132600 | 13120071500 | 34150 | 34200 | 34300 | 34150 | 380 |
| 459 | 20241209 | 132500 | 13107061150 | 34200 | 34200 | 34250 | 34150 | 416 |
| 460 | 20241209 | 132400 | 13092832750 | 34150 | 34200 | 34250 | 34150 | 391 |
| 461 | 20241209 | 132300 | 13079477500 | 34200 | 34150 | 34300 | 34150 | 172 |
| 462 | 20241209 | 132200 | 13073592250 | 34300 | 34150 | 34450 | 34100 | 1320 |
| 463 | 20241209 | 132100 | 13028367850 | 34150 | 34150 | 34200 | 34150 | 363 |
| 464 | 20241209 | 132000 | 13015969150 | 34150 | 34200 | 34250 | 34150 | 308 |
| 465 | 20241209 | 131900 | 13005442050 | 34200 | 34250 | 34250 | 34200 | 216 |
| 466 | 20241209 | 131800 | 12998049950 | 34250 | 34250 | 34250 | 34150 | 290 |
| 467 | 20241209 | 131700 | 12988136350 | 34200 | 34250 | 34250 | 34200 | 447 |
| 468 | 20241209 | 131600 | 12972835550 | 34250 | 34200 | 34250 | 34100 | 261 |
| 469 | 20241209 | 131500 | 12963911500 | 34250 | 34150 | 34250 | 34150 | 506 |
| 470 | 20241209 | 131400 | 12946603450 | 34150 | 34200 | 34200 | 34150 | 205 |
| 471 | 20241209 | 131300 | 12939596450 | 34200 | 34250 | 34250 | 34100 | 589 |
| 472 | 20241209 | 131200 | 12919464600 | 34250 | 34100 | 34300 | 34100 | 2219 |
| 473 | 20241209 | 131100 | 12843421300 | 34200 | 34100 | 34250 | 34050 | 629 |
| 474 | 20241209 | 131000 | 12821937100 | 34050 | 34100 | 34100 | 34050 | 246 |
| 475 | 20241209 | 130900 | 12813560200 | 34100 | 34050 | 34100 | 34050 | 253 |
| 476 | 20241209 | 130800 | 12804941450 | 34100 | 34150 | 34150 | 34000 | 529 |
| 477 | 20241209 | 130700 | 12786922550 | 34150 | 34150 | 34200 | 34100 | 444 |
| 478 | 20241209 | 130600 | 12771760250 | 34150 | 34050 | 34200 | 34050 | 706 |
| 479 | 20241209 | 130500 | 12747655950 | 34100 | 34100 | 34100 | 34050 | 424 |
| 480 | 20241209 | 130400 | 12733215300 | 34100 | 34050 | 34100 | 34050 | 447 |
| 481 | 20241209 | 130300 | 12717981900 | 34050 | 34050 | 34100 | 34050 | 762 |
| 482 | 20241209 | 130200 | 12692026600 | 34050 | 34050 | 34100 | 34050 | 276 |
| 483 | 20241209 | 130100 | 12682628200 | 34100 | 34050 | 34100 | 34050 | 464 |
| 484 | 20241209 | 130000 | 12666828950 | 34100 | 34100 | 34150 | 34050 | 1063 |
| 485 | 20241209 | 125900 | 12630571300 | 34100 | 34200 | 34250 | 34100 | 747 |
| 486 | 20241209 | 125800 | 12605055150 | 34150 | 34150 | 34200 | 34150 | 328 |
| 487 | 20241209 | 125700 | 12593849100 | 34100 | 34050 | 34200 | 34050 | 371 |
| 488 | 20241209 | 125600 | 12581182800 | 34100 | 34100 | 34250 | 34050 | 1368 |
| 489 | 20241209 | 125500 | 12534486900 | 34100 | 34100 | 34100 | 34100 | 71 |
| 490 | 20241209 | 125400 | 12532065800 | 34150 | 34050 | 34150 | 34050 | 506 |
| 491 | 20241209 | 125300 | 12514815600 | 34100 | 34050 | 34100 | 34050 | 597 |
| 492 | 20241209 | 125200 | 12494474350 | 34050 | 34000 | 34100 | 34000 | 765 |
| 493 | 20241209 | 125100 | 12468422150 | 34000 | 34000 | 34050 | 34000 | 352 |
| 494 | 20241209 | 125000 | 12456452050 | 34000 | 34000 | 34100 | 34000 | 550 |
| 495 | 20241209 | 124900 | 12437737450 | 34050 | 34000 | 34050 | 34000 | 187 |
| 496 | 20241209 | 124800 | 12431376900 | 34050 | 34000 | 34050 | 34000 | 233 |
| 497 | 20241209 | 124700 | 12423450500 | 34000 | 34000 | 34050 | 34000 | 970 |
| 498 | 20241209 | 124600 | 12390456900 | 34000 | 34000 | 34050 | 34000 | 76 |
| 499 | 20241209 | 124500 | 12387870950 | 34000 | 34050 | 34050 | 34000 | 237 |
| 500 | 20241209 | 124400 | 12379811450 | 34050 | 34000 | 34050 | 34000 | 536 |
| 501 | 20241209 | 124300 | 12361568600 | 34000 | 34100 | 34100 | 34000 | 193 |
| 502 | 20241209 | 124200 | 12354996900 | 34100 | 34200 | 34200 | 34100 | 165 |
| 503 | 20241209 | 124100 | 12349363200 | 34200 | 34050 | 34200 | 34050 | 612 |
| 504 | 20241209 | 124000 | 12328483300 | 34050 | 34050 | 34050 | 34000 | 322 |
| 505 | 20241209 | 123900 | 12317521850 | 34100 | 34000 | 34100 | 33950 | 820 |
| 506 | 20241209 | 123800 | 12289622150 | 34000 | 33950 | 34000 | 33950 | 440 |
| 507 | 20241209 | 123700 | 12274683600 | 33950 | 34000 | 34000 | 33950 | 386 |
| 508 | 20241209 | 123600 | 12261577950 | 34000 | 33950 | 34000 | 33950 | 230 |
| 509 | 20241209 | 123500 | 12253763900 | 33950 | 33950 | 34000 | 33950 | 473 |
| 510 | 20241209 | 123400 | 12237697600 | 34000 | 33950 | 34000 | 33950 | 3513 |
| 511 | 20241209 | 123300 | 12118264950 | 33950 | 33900 | 34000 | 33900 | 412 |
| 512 | 20241209 | 123200 | 12104281250 | 33900 | 33900 | 33900 | 33850 | 586 |
| 513 | 20241209 | 123100 | 12084422050 | 33950 | 33950 | 34000 | 33900 | 470 |
| 514 | 20241209 | 123000 | 12068455500 | 33950 | 33950 | 34000 | 33900 | 413 |
| 515 | 20241209 | 122900 | 12054441150 | 33900 | 33950 | 34000 | 33900 | 623 |
| 516 | 20241209 | 122800 | 12033295900 | 33950 | 33900 | 33950 | 33900 | 483 |
| 517 | 20241209 | 122700 | 12016901150 | 33900 | 33850 | 33950 | 33850 | 563 |
| 518 | 20241209 | 122600 | 11997818200 | 33850 | 33850 | 33900 | 33850 | 321 |
| 519 | 20241209 | 122500 | 11986949300 | 33850 | 33950 | 33950 | 33850 | 1006 |
| 520 | 20241209 | 122400 | 11952861600 | 33950 | 34000 | 34000 | 33900 | 353 |
| 521 | 20241209 | 122300 | 11940880000 | 34000 | 33900 | 34000 | 33900 | 474 |
| 522 | 20241209 | 122200 | 11924793350 | 33950 | 33900 | 34000 | 33900 | 349 |
| 523 | 20241209 | 122100 | 11912956100 | 33900 | 33900 | 34000 | 33900 | 267 |
| 524 | 20241209 | 122000 | 11903893400 | 33900 | 34000 | 34050 | 33900 | 1439 |
| 525 | 20241209 | 121900 | 11854991800 | 34000 | 34050 | 34050 | 34000 | 295 |
| 526 | 20241209 | 121800 | 11844959900 | 34050 | 34100 | 34150 | 34000 | 301 |
| 527 | 20241209 | 121700 | 11834705450 | 34050 | 34050 | 34250 | 34050 | 609 |
| 528 | 20241209 | 121600 | 11813944300 | 34050 | 34150 | 34150 | 34050 | 845 |
| 529 | 20241209 | 121500 | 11785118200 | 34150 | 34200 | 34200 | 34150 | 950 |
| 530 | 20241209 | 121400 | 11752651150 | 34200 | 34200 | 34250 | 34200 | 309 |
| 531 | 20241209 | 121300 | 11742083050 | 34150 | 34250 | 34250 | 34150 | 410 |
| 532 | 20241209 | 121200 | 11728057100 | 34250 | 34250 | 34650 | 34250 | 1589 |
| 533 | 20241209 | 121100 | 11673499900 | 34200 | 34050 | 34250 | 34050 | 286 |
| 534 | 20241209 | 121000 | 11663738100 | 34050 | 34100 | 34300 | 34050 | 2157 |
| 535 | 20241209 | 120900 | 11590006950 | 34150 | 34000 | 34750 | 34000 | 5581 |
| 536 | 20241209 | 120800 | 11398343800 | 33950 | 33900 | 34000 | 33900 | 640 |
| 537 | 20241209 | 120700 | 11376603500 | 33950 | 33900 | 34000 | 33850 | 545 |
| 538 | 20241209 | 120600 | 11358116750 | 33900 | 33850 | 33950 | 33850 | 1147 |
| 539 | 20241209 | 120500 | 11319237250 | 33850 | 33800 | 33850 | 33800 | 618 |
| 540 | 20241209 | 120400 | 11298331150 | 33850 | 33800 | 33850 | 33750 | 1023 |
| 541 | 20241209 | 120300 | 11263754750 | 33800 | 33800 | 33850 | 33800 | 370 |
| 542 | 20241209 | 120200 | 11251248350 | 33800 | 33750 | 33800 | 33750 | 372 |
| 543 | 20241209 | 120100 | 11238685300 | 33750 | 33850 | 33900 | 33750 | 229 |
| 544 | 20241209 | 120000 | 11230943650 | 33800 | 33850 | 33900 | 33800 | 594 |
| 545 | 20241209 | 115900 | 11210848600 | 33850 | 33850 | 33850 | 33800 | 610 |
| 546 | 20241209 | 115800 | 11190202250 | 33850 | 33850 | 33950 | 33850 | 505 |
| 547 | 20241209 | 115700 | 11173079700 | 33850 | 33800 | 33950 | 33800 | 237 |
| 548 | 20241209 | 115600 | 11165058850 | 33850 | 33800 | 33950 | 33800 | 397 |
| 549 | 20241209 | 115500 | 11151619500 | 33800 | 33900 | 33900 | 33800 | 980 |
| 550 | 20241209 | 115400 | 11118451350 | 33850 | 33900 | 34000 | 33850 | 1886 |
| 551 | 20241209 | 115300 | 11054453200 | 33850 | 33700 | 33900 | 33700 | 884 |
| 552 | 20241209 | 115200 | 11024559500 | 33700 | 33700 | 33700 | 33650 | 450 |
| 553 | 20241209 | 115100 | 11009408250 | 33700 | 33700 | 33750 | 33650 | 875 |
| 554 | 20241209 | 115000 | 10979914900 | 33700 | 33700 | 33750 | 33600 | 3588 |
| 555 | 20241209 | 114900 | 10859146500 | 33750 | 33750 | 33750 | 33700 | 717 |
| 556 | 20241209 | 114800 | 10834962700 | 33700 | 33750 | 33800 | 33700 | 1849 |
| 557 | 20241209 | 114700 | 10772620250 | 33700 | 33800 | 33800 | 33700 | 662 |
| 558 | 20241209 | 114600 | 10750283150 | 33750 | 33850 | 33900 | 33750 | 2328 |
| 559 | 20241209 | 114500 | 10671637650 | 33850 | 34000 | 34000 | 33850 | 2380 |
| 560 | 20241209 | 114400 | 10590810250 | 33950 | 33850 | 34000 | 33800 | 3084 |
| 561 | 20241209 | 114300 | 10486025500 | 33850 | 33700 | 34000 | 33700 | 14005 |
| 562 | 20241209 | 114200 | 10013810250 | 33750 | 33900 | 33900 | 33700 | 3862 |
| 563 | 20241209 | 114100 | 9883290850 | 33900 | 34000 | 34000 | 33850 | 4907 |
| 564 | 20241209 | 114000 | 9716898050 | 34000 | 34050 | 34050 | 33950 | 448 |
| 565 | 20241209 | 113900 | 9701683000 | 34100 | 34000 | 34100 | 34000 | 858 |
| 566 | 20241209 | 113800 | 9672471650 | 34000 | 34000 | 34050 | 33950 | 562 |
| 567 | 20241209 | 113700 | 9653358100 | 34000 | 34050 | 34050 | 34000 | 1301 |
| 568 | 20241209 | 113600 | 9609121250 | 34000 | 34000 | 34050 | 33950 | 1445 |
| 569 | 20241209 | 113500 | 9560015950 | 34000 | 34050 | 34050 | 34000 | 2560 |
| 570 | 20241209 | 113400 | 9472955950 | 34050 | 34000 | 34050 | 34000 | 439 |
| 571 | 20241209 | 113300 | 9458025600 | 34050 | 34050 | 34050 | 34000 | 647 |
| 572 | 20241209 | 113200 | 9436014500 | 34050 | 34100 | 34100 | 34000 | 1364 |
| 573 | 20241209 | 113100 | 9389576950 | 34100 | 34100 | 34200 | 34100 | 602 |
| 574 | 20241209 | 113000 | 9369026200 | 34100 | 34100 | 34200 | 34050 | 308 |
| 575 | 20241209 | 112900 | 9358519050 | 34100 | 34100 | 34100 | 34050 | 740 |
| 576 | 20241209 | 112800 | 9333317750 | 34100 | 34100 | 34200 | 34050 | 549 |
| 577 | 20241209 | 112700 | 9314564250 | 34050 | 34000 | 34150 | 34000 | 627 |
| 578 | 20241209 | 112600 | 9293212800 | 34000 | 34050 | 34100 | 34000 | 1591 |
| 579 | 20241209 | 112500 | 9239026350 | 34050 | 34050 | 34100 | 34050 | 325 |
| 580 | 20241209 | 112400 | 9227953650 | 34100 | 34150 | 34150 | 34050 | 1479 |
| 581 | 20241209 | 112300 | 9177553450 | 34100 | 34200 | 34250 | 34100 | 911 |
| 582 | 20241209 | 112200 | 9146421750 | 34250 | 34300 | 34300 | 34250 | 1317 |
| 583 | 20241209 | 112100 | 9101283500 | 34250 | 34250 | 34300 | 34200 | 667 |
| 584 | 20241209 | 112000 | 9078458200 | 34300 | 34300 | 34350 | 34250 | 514 |
| 585 | 20241209 | 111900 | 9060824050 | 34300 | 34300 | 34300 | 34300 | 559 |
| 586 | 20241209 | 111800 | 9041650350 | 34300 | 34250 | 34300 | 34200 | 114 |
| 587 | 20241209 | 111700 | 9037745250 | 34200 | 34250 | 34300 | 34150 | 576 |
| 588 | 20241209 | 111600 | 9018041800 | 34250 | 34300 | 34350 | 34150 | 713 |
| 589 | 20241209 | 111500 | 8993604300 | 34300 | 34150 | 34300 | 34150 | 1667 |
| 590 | 20241209 | 111400 | 8936489350 | 34200 | 34100 | 34200 | 34100 | 796 |
| 591 | 20241209 | 111300 | 8909306800 | 34100 | 34050 | 34100 | 34050 | 1149 |
| 592 | 20241209 | 111200 | 8870155800 | 34050 | 34050 | 34050 | 34000 | 663 |
| 593 | 20241209 | 111100 | 8847598250 | 34000 | 34050 | 34050 | 34000 | 234 |
| 594 | 20241209 | 111000 | 8839634800 | 34000 | 34000 | 34100 | 34000 | 1259 |
| 595 | 20241209 | 110900 | 8796770350 | 34000 | 34000 | 34100 | 33950 | 683 |
| 596 | 20241209 | 110800 | 8773535250 | 33950 | 34100 | 34150 | 33950 | 10753 |
| 597 | 20241209 | 110700 | 8407778200 | 34050 | 34150 | 34200 | 34050 | 4549 |
| 598 | 20241209 | 110600 | 8252514900 | 34150 | 34100 | 34200 | 34100 | 191 |
| 599 | 20241209 | 110500 | 8245990250 | 34150 | 34150 | 34200 | 34100 | 692 |
| 600 | 20241209 | 110400 | 8222361950 | 34150 | 34100 | 34150 | 34100 | 375 |
| 601 | 20241209 | 110300 | 8209563300 | 34100 | 34100 | 34150 | 34100 | 959 |
| 602 | 20241209 | 110200 | 8176839850 | 34100 | 34100 | 34100 | 34100 | 1044 |
| 603 | 20241209 | 110100 | 8141239450 | 34150 | 34150 | 34150 | 34100 | 1824 |
| 604 | 20241209 | 110000 | 8079001650 | 34150 | 34150 | 34250 | 34150 | 175 |
| 605 | 20241209 | 105900 | 8073025150 | 34100 | 34150 | 34300 | 34100 | 1269 |
| 606 | 20241209 | 105800 | 8029655550 | 34200 | 34150 | 34200 | 34100 | 2077 |
| 607 | 20241209 | 105700 | 7958784550 | 34150 | 34150 | 34200 | 34150 | 1091 |
| 608 | 20241209 | 105600 | 7921520450 | 34150 | 34150 | 34200 | 34100 | 316 |
| 609 | 20241209 | 105500 | 7910734350 | 34100 | 34150 | 34200 | 34050 | 1084 |
| 610 | 20241209 | 105400 | 7873755250 | 34200 | 34150 | 34400 | 34150 | 670 |
| 611 | 20241209 | 105300 | 7850825750 | 34150 | 34050 | 34200 | 34050 | 1175 |
| 612 | 20241209 | 105200 | 7810764800 | 34050 | 34250 | 34250 | 34050 | 5176 |
| 613 | 20241209 | 105100 | 7633927700 | 34250 | 34250 | 34300 | 34200 | 793 |
| 614 | 20241209 | 105000 | 7606773000 | 34250 | 34250 | 34300 | 34250 | 1771 |
| 615 | 20241209 | 104900 | 7546114650 | 34250 | 34400 | 34450 | 34250 | 4804 |
| 616 | 20241209 | 104800 | 7380985700 | 34450 | 34400 | 34450 | 34400 | 649 |
| 617 | 20241209 | 104700 | 7358646800 | 34450 | 34450 | 34450 | 34400 | 623 |
| 618 | 20241209 | 104600 | 7337194750 | 34400 | 34400 | 34500 | 34400 | 485 |
| 619 | 20241209 | 104500 | 7320494700 | 34400 | 34450 | 34550 | 34400 | 677 |
| 620 | 20241209 | 104400 | 7297165250 | 34450 | 34400 | 34450 | 34400 | 802 |
| 621 | 20241209 | 104300 | 7269558000 | 34400 | 34450 | 34500 | 34400 | 285 |
| 622 | 20241209 | 104200 | 7259739550 | 34450 | 34500 | 34500 | 34450 | 913 |
| 623 | 20241209 | 104100 | 7228283150 | 34450 | 34450 | 34500 | 34450 | 1760 |
| 624 | 20241209 | 104000 | 7167631250 | 34500 | 34450 | 34550 | 34450 | 661 |
| 625 | 20241209 | 103900 | 7144838600 | 34450 | 34500 | 34600 | 34450 | 1441 |
| 626 | 20241209 | 103800 | 7095124700 | 34500 | 34500 | 34650 | 34500 | 520 |
| 627 | 20241209 | 103700 | 7077166800 | 34500 | 34500 | 34550 | 34500 | 297 |
| 628 | 20241209 | 103600 | 7066916650 | 34500 | 34550 | 34600 | 34500 | 972 |
| 629 | 20241209 | 103500 | 7033339150 | 34600 | 34600 | 34750 | 34550 | 926 |
| 630 | 20241209 | 103400 | 7001296900 | 34600 | 34500 | 34600 | 34500 | 957 |
| 631 | 20241209 | 103300 | 6968258850 | 34550 | 34500 | 34550 | 34400 | 1781 |
| 632 | 20241209 | 103200 | 6906825400 | 34500 | 34450 | 34500 | 34400 | 165 |
| 633 | 20241209 | 103100 | 6901141150 | 34450 | 34500 | 34500 | 34400 | 3085 |
| 634 | 20241209 | 103000 | 6794858250 | 34450 | 34500 | 34550 | 34450 | 564 |
| 635 | 20241209 | 102900 | 6775400600 | 34500 | 34500 | 34500 | 34450 | 1028 |
| 636 | 20241209 | 102800 | 6739951350 | 34500 | 34500 | 34550 | 34450 | 980 |
| 637 | 20241209 | 102700 | 6706143450 | 34500 | 34400 | 34550 | 34400 | 1534 |
| 638 | 20241209 | 102600 | 6653234150 | 34400 | 34350 | 34500 | 34350 | 2832 |
| 639 | 20241209 | 102500 | 6555778350 | 34400 | 34400 | 34400 | 34350 | 817 |
| 640 | 20241209 | 102400 | 6527698000 | 34350 | 34350 | 34400 | 34300 | 1241 |
| 641 | 20241209 | 102300 | 6485073650 | 34300 | 34250 | 34300 | 34200 | 1563 |
| 642 | 20241209 | 102200 | 6431524650 | 34250 | 34250 | 34300 | 34200 | 1780 |
| 643 | 20241209 | 102100 | 6370549000 | 34250 | 34350 | 34350 | 34200 | 2821 |
| 644 | 20241209 | 102000 | 6273914550 | 34350 | 34450 | 34550 | 34350 | 4146 |
| 645 | 20241209 | 101900 | 6131394350 | 34450 | 34550 | 34650 | 34400 | 6789 |
| 646 | 20241209 | 101800 | 5897424550 | 34650 | 34650 | 34700 | 34500 | 5033 |
| 647 | 20241209 | 101700 | 5723384800 | 34650 | 34650 | 34650 | 34600 | 439 |
| 648 | 20241209 | 101600 | 5708187400 | 34650 | 34650 | 34750 | 34550 | 3125 |
| 649 | 20241209 | 101500 | 5600056250 | 34650 | 34800 | 34800 | 34550 | 5682 |
| 650 | 20241209 | 101400 | 5403015650 | 34800 | 34800 | 34850 | 34750 | 1064 |
| 651 | 20241209 | 101300 | 5365994650 | 34800 | 34900 | 34950 | 34750 | 2413 |
| 652 | 20241209 | 101200 | 5281863100 | 34950 | 34900 | 34950 | 34900 | 1087 |
| 653 | 20241209 | 101100 | 5243925950 | 34950 | 35000 | 35000 | 34900 | 2322 |
| 654 | 20241209 | 101000 | 5162693450 | 35000 | 35050 | 35050 | 35000 | 187 |
| 655 | 20241209 | 100900 | 5156139550 | 35100 | 35100 | 35100 | 35050 | 98 |
| 656 | 20241209 | 100800 | 5152702300 | 35100 | 35100 | 35100 | 35050 | 117 |
| 657 | 20241209 | 100700 | 5148600800 | 35050 | 35100 | 35100 | 35050 | 151 |
| 658 | 20241209 | 100600 | 5143302400 | 35050 | 35100 | 35100 | 35050 | 430 |
| 659 | 20241209 | 100500 | 5128228950 | 35100 | 35000 | 35100 | 35000 | 539 |
| 660 | 20241209 | 100400 | 5109312900 | 35050 | 35100 | 35100 | 35050 | 1939 |
| 661 | 20241209 | 100300 | 5041314800 | 35150 | 35150 | 35150 | 35100 | 372 |
| 662 | 20241209 | 100200 | 5028239400 | 35200 | 35100 | 35200 | 35100 | 1948 |
| 663 | 20241209 | 100100 | 4959730550 | 35100 | 35100 | 35150 | 35050 | 371 |
| 664 | 20241209 | 100000 | 4946705600 | 35150 | 35200 | 35200 | 35150 | 77 |
| 665 | 20241209 | 095900 | 4943998750 | 35200 | 35150 | 35250 | 35150 | 1648 |
| 666 | 20241209 | 095800 | 4886014050 | 35150 | 35150 | 35150 | 35100 | 164 |
| 667 | 20241209 | 095700 | 4880250700 | 35150 | 35150 | 35150 | 35150 | 196 |
| 668 | 20241209 | 095600 | 4873361300 | 35150 | 35100 | 35150 | 35100 | 81 |
| 669 | 20241209 | 095500 | 4870517850 | 35050 | 35050 | 35100 | 35000 | 766 |
| 670 | 20241209 | 095400 | 4843674200 | 35000 | 35050 | 35050 | 34950 | 1112 |
| 671 | 20241209 | 095300 | 4804744800 | 35050 | 35100 | 35100 | 35000 | 1091 |
| 672 | 20241209 | 095200 | 4766483500 | 35100 | 35100 | 35100 | 35050 | 1903 |
| 673 | 20241209 | 095100 | 4699688250 | 35000 | 35050 | 35100 | 35000 | 2050 |
| 674 | 20241209 | 095000 | 4627895450 | 35100 | 35100 | 35100 | 35100 | 186 |
| 675 | 20241209 | 094900 | 4621366850 | 35100 | 35100 | 35150 | 35100 | 1166 |
| 676 | 20241209 | 094800 | 4580437400 | 35150 | 35100 | 35150 | 35100 | 386 |
| 677 | 20241209 | 094700 | 4566872550 | 35100 | 35100 | 35100 | 35050 | 125 |
| 678 | 20241209 | 094600 | 4562486400 | 35100 | 35000 | 35150 | 35000 | 1060 |
| 679 | 20241209 | 094500 | 4525328100 | 35000 | 35000 | 35050 | 34950 | 436 |
| 680 | 20241209 | 094400 | 4510059150 | 35000 | 34900 | 35000 | 34900 | 554 |
| 681 | 20241209 | 094300 | 4490669250 | 34900 | 34950 | 35050 | 34850 | 1680 |
| 682 | 20241209 | 094200 | 4432051750 | 34950 | 35100 | 35100 | 34950 | 1804 |
| 683 | 20241209 | 094100 | 4368934250 | 35000 | 35150 | 35150 | 35000 | 1189 |
| 684 | 20241209 | 094000 | 4327280600 | 35100 | 34950 | 35150 | 34950 | 1087 |
| 685 | 20241209 | 093900 | 4289206000 | 34950 | 34850 | 34950 | 34850 | 462 |
| 686 | 20241209 | 093800 | 4273072600 | 34850 | 34850 | 34850 | 34800 | 290 |
| 687 | 20241209 | 093700 | 4262968600 | 34800 | 34850 | 34850 | 34800 | 788 |
| 688 | 20241209 | 093600 | 4235529350 | 34850 | 34900 | 34900 | 34850 | 1175 |
| 689 | 20241209 | 093500 | 4194554650 | 34900 | 34900 | 34950 | 34850 | 888 |
| 690 | 20241209 | 093400 | 4163563500 | 34900 | 34850 | 34900 | 34800 | 929 |
| 691 | 20241209 | 093300 | 4131159550 | 34850 | 34850 | 34850 | 34750 | 2605 |
| 692 | 20241209 | 093200 | 4040489000 | 34850 | 34850 | 34900 | 34800 | 1545 |
| 693 | 20241209 | 093100 | 3986665550 | 34850 | 34700 | 34900 | 34600 | 4883 |
| 694 | 20241209 | 093000 | 3817096150 | 34600 | 34700 | 34700 | 34550 | 1675 |
| 695 | 20241209 | 092900 | 3759089250 | 34700 | 34650 | 34800 | 34550 | 3680 |
| 696 | 20241209 | 092800 | 3631658550 | 34550 | 34800 | 34800 | 34500 | 7134 |
| 697 | 20241209 | 092700 | 3384787300 | 34800 | 34750 | 34850 | 34700 | 5124 |
| 698 | 20241209 | 092600 | 3206752150 | 34750 | 34800 | 34900 | 34750 | 1754 |
| 699 | 20241209 | 092500 | 3145715350 | 34800 | 34950 | 35000 | 34750 | 6434 |
| 700 | 20241209 | 092400 | 2921620900 | 35000 | 35200 | 35250 | 35000 | 2564 |
| 701 | 20241209 | 092300 | 2831624400 | 35300 | 35200 | 35300 | 35000 | 5873 |
| 702 | 20241209 | 092200 | 2625325900 | 35200 | 35050 | 35200 | 35000 | 3611 |
| 703 | 20241209 | 092100 | 2498711950 | 35100 | 35200 | 35200 | 35100 | 13286 |
| 704 | 20241209 | 092000 | 2032256350 | 35200 | 35250 | 35250 | 35150 | 2012 |
| 705 | 20241209 | 091900 | 1961462900 | 35250 | 35500 | 35500 | 35150 | 3473 |
| 706 | 20241209 | 091800 | 1838839700 | 35500 | 35550 | 35600 | 35400 | 2813 |
| 707 | 20241209 | 091700 | 1739016700 | 35550 | 35550 | 35600 | 35500 | 2088 |
| 708 | 20241209 | 091600 | 1664746000 | 35550 | 35750 | 35750 | 35550 | 3590 |
| 709 | 20241209 | 091500 | 1536684150 | 35750 | 35850 | 35850 | 35700 | 1531 |
| 710 | 20241209 | 091400 | 1481926250 | 35850 | 35850 | 35850 | 35800 | 934 |
| 711 | 20241209 | 091300 | 1448484600 | 35850 | 35950 | 35950 | 35850 | 1401 |
| 712 | 20241209 | 091200 | 1398185200 | 35950 | 35900 | 35950 | 35850 | 1099 |
| 713 | 20241209 | 091100 | 1358721400 | 35900 | 35850 | 35900 | 35850 | 1859 |
| 714 | 20241209 | 091000 | 1292045150 | 35900 | 35900 | 35950 | 35800 | 655 |
| 715 | 20241209 | 090900 | 1268538100 | 35950 | 35800 | 36000 | 35800 | 2073 |
| 716 | 20241209 | 090800 | 1194059900 | 35700 | 36000 | 36000 | 35700 | 1681 |
| 717 | 20241209 | 090700 | 1133817100 | 35950 | 35750 | 35950 | 35750 | 3248 |
| 718 | 20241209 | 090600 | 1017493900 | 35800 | 35700 | 35800 | 35700 | 2051 |
| 719 | 20241209 | 090500 | 944210800 | 35700 | 35750 | 35850 | 35650 | 4433 |
| 720 | 20241209 | 090400 | 785743000 | 35800 | 35900 | 35900 | 35750 | 2254 |
| 721 | 20241209 | 090300 | 705088750 | 35900 | 35900 | 36000 | 35800 | 2632 |
| 722 | 20241209 | 090200 | 610591700 | 35900 | 35750 | 35900 | 35650 | 2893 |
| 723 | 20241209 | 090100 | 507207900 | 35850 | 35900 | 36000 | 35700 | 5288 |
| 724 | 20241209 | 090000 | 318022200 | 35900 | 35900 | 36450 | 35900 | 8824 |