35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 195900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 3 | 20241209 | 195800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20241209 | 195700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20241209 | 195600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20241209 | 195500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20241209 | 195400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20241209 | 195300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20241209 | 195200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20241209 | 195100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20241209 | 195000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20241209 | 194900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20241209 | 194800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20241209 | 194700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20241209 | 194600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20241209 | 194500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20241209 | 194400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20241209 | 194300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20241209 | 194200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20241209 | 194100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20241209 | 194000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20241209 | 193900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20241209 | 193800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20241209 | 193700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20241209 | 193600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20241209 | 193500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20241209 | 193400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20241209 | 193300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20241209 | 193200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20241209 | 193100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20241209 | 193000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20241209 | 192900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 33 | 20241209 | 192800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20241209 | 192700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20241209 | 192600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20241209 | 192500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20241209 | 192400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20241209 | 192300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20241209 | 192200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20241209 | 192100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20241209 | 192000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20241209 | 191900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20241209 | 191800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20241209 | 191700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20241209 | 191600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20241209 | 191500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20241209 | 191400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20241209 | 191300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20241209 | 191200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20241209 | 191100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20241209 | 191000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20241209 | 190900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20241209 | 190800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20241209 | 190700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20241209 | 190600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20241209 | 190500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20241209 | 190400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20241209 | 190300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20241209 | 190200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20241209 | 190100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20241209 | 190000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20241209 | 185900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 63 | 20241209 | 185800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20241209 | 185700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20241209 | 185600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20241209 | 185500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20241209 | 185400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20241209 | 185300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20241209 | 185200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20241209 | 185100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20241209 | 185000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20241209 | 184900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20241209 | 184800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20241209 | 184700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20241209 | 184600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20241209 | 184500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20241209 | 184400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20241209 | 184300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20241209 | 184200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20241209 | 184100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20241209 | 184000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20241209 | 183900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20241209 | 183800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20241209 | 183700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20241209 | 183600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20241209 | 183500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20241209 | 183400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20241209 | 183300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20241209 | 183200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20241209 | 183100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20241209 | 183000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20241209 | 182900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 93 | 20241209 | 182800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20241209 | 182700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20241209 | 182600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20241209 | 182500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20241209 | 182400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20241209 | 182300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20241209 | 182200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20241209 | 182100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20241209 | 182000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20241209 | 181900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20241209 | 181800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20241209 | 181700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20241209 | 181600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20241209 | 181500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20241209 | 181400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20241209 | 181300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20241209 | 181200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20241209 | 181100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20241209 | 181000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20241209 | 180900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20241209 | 180800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20241209 | 180700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20241209 | 180600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20241209 | 180500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20241209 | 180400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20241209 | 180300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20241209 | 180200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20241209 | 180100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20241209 | 180000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20241209 | 175900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 123 | 20241209 | 175800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20241209 | 175700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20241209 | 175600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20241209 | 175500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20241209 | 175400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20241209 | 175300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20241209 | 175200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20241209 | 175100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20241209 | 175000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20241209 | 174900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20241209 | 174800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20241209 | 174700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20241209 | 174600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20241209 | 174500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20241209 | 174400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20241209 | 174300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20241209 | 174200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20241209 | 174100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20241209 | 174000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20241209 | 173900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20241209 | 173800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20241209 | 173700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20241209 | 173600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20241209 | 173500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20241209 | 173400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20241209 | 173300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20241209 | 173200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20241209 | 173100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20241209 | 173000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20241209 | 172900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 153 | 20241209 | 172800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20241209 | 172700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20241209 | 172600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20241209 | 172500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20241209 | 172400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20241209 | 172300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20241209 | 172200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20241209 | 172100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20241209 | 172000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20241209 | 171900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20241209 | 171800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20241209 | 171700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20241209 | 171600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20241209 | 171500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20241209 | 171400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20241209 | 171300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20241209 | 171200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20241209 | 171100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20241209 | 171000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20241209 | 170900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20241209 | 170800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20241209 | 170700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20241209 | 170600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20241209 | 170500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20241209 | 170400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20241209 | 170300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20241209 | 170200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20241209 | 170100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20241209 | 170000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20241209 | 165900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 183 | 20241209 | 165800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20241209 | 165700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20241209 | 165600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20241209 | 165500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20241209 | 165400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20241209 | 165300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20241209 | 165200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20241209 | 165100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20241209 | 165000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20241209 | 164900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20241209 | 164800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20241209 | 164700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20241209 | 164600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20241209 | 164500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20241209 | 164400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20241209 | 164300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20241209 | 164200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20241209 | 164100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20241209 | 164000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20241209 | 163900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20241209 | 163800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20241209 | 163700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20241209 | 163600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20241209 | 163500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20241209 | 163400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20241209 | 163300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20241209 | 163200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20241209 | 163100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20241209 | 163000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20241209 | 162900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 213 | 20241209 | 162800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20241209 | 162700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20241209 | 162600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20241209 | 162500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20241209 | 162400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20241209 | 162300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20241209 | 162200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20241209 | 162100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20241209 | 162000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20241209 | 161900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20241209 | 161800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20241209 | 161700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20241209 | 161600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20241209 | 161500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20241209 | 161400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20241209 | 161300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20241209 | 161200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20241209 | 161100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20241209 | 161000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20241209 | 160900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20241209 | 160800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20241209 | 160700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20241209 | 160600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20241209 | 160500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20241209 | 160400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20241209 | 160300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20241209 | 160200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20241209 | 160100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20241209 | 160000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20241209 | 155900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 243 | 20241209 | 155800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20241209 | 155700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20241209 | 155600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20241209 | 155500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20241209 | 155400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20241209 | 155300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20241209 | 155200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20241209 | 155100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20241209 | 155000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20241209 | 154900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20241209 | 154800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20241209 | 154700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 255 | 20241209 | 154600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 256 | 20241209 | 154500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 257 | 20241209 | 154400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 258 | 20241209 | 154300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 259 | 20241209 | 154200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 260 | 20241209 | 154100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 261 | 20241209 | 154000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 262 | 20241209 | 153900 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 263 | 20241209 | 153800 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 264 | 20241209 | 153700 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 265 | 20241209 | 153600 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 266 | 20241209 | 153500 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 267 | 20241209 | 153400 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 268 | 20241209 | 153300 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 269 | 20241209 | 153200 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 270 | 20241209 | 153100 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 0 |
| 271 | 20241209 | 153000 | 5380845200 | 37000 | 37000 | 37000 | 37000 | 2012 |
| 272 | 20241209 | 152900 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 273 | 20241209 | 152800 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 274 | 20241209 | 152700 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 275 | 20241209 | 152600 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 276 | 20241209 | 152500 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 277 | 20241209 | 152400 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 278 | 20241209 | 152300 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 279 | 20241209 | 152200 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 280 | 20241209 | 152100 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 281 | 20241209 | 152000 | 5306401200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 282 | 20241209 | 151900 | 5306401200 | 37050 | 36900 | 37050 | 36850 | 809 |
| 283 | 20241209 | 151800 | 5276480050 | 36900 | 37050 | 37100 | 36850 | 1154 |
| 284 | 20241209 | 151700 | 5233824600 | 36950 | 36950 | 37000 | 36900 | 539 |
| 285 | 20241209 | 151600 | 5213888300 | 36850 | 36700 | 36900 | 36700 | 348 |
| 286 | 20241209 | 151500 | 5201064700 | 36700 | 36750 | 36750 | 36600 | 125 |
| 287 | 20241209 | 151400 | 5196483250 | 36750 | 36750 | 36750 | 36750 | 70 |
| 288 | 20241209 | 151300 | 5193910750 | 36800 | 36900 | 36950 | 36800 | 1297 |
| 289 | 20241209 | 151200 | 5146070600 | 36950 | 37100 | 37100 | 36950 | 720 |
| 290 | 20241209 | 151100 | 5119426350 | 37100 | 37050 | 37100 | 37050 | 453 |
| 291 | 20241209 | 151000 | 5102640600 | 37100 | 37150 | 37250 | 37050 | 661 |
| 292 | 20241209 | 150900 | 5078137700 | 37100 | 37300 | 37350 | 37100 | 627 |
| 293 | 20241209 | 150800 | 5054847000 | 37400 | 37250 | 37450 | 37200 | 1209 |
| 294 | 20241209 | 150700 | 5009808100 | 37400 | 37050 | 37450 | 37050 | 4534 |
| 295 | 20241209 | 150600 | 4841339150 | 36950 | 36950 | 36950 | 36950 | 0 |
| 296 | 20241209 | 150500 | 4841339150 | 36950 | 36900 | 36950 | 36900 | 3001 |
| 297 | 20241209 | 150400 | 4730547850 | 36900 | 36850 | 36900 | 36850 | 241 |
| 298 | 20241209 | 150300 | 4721656500 | 36850 | 36850 | 36850 | 36750 | 1118 |
| 299 | 20241209 | 150200 | 4680459000 | 36850 | 36600 | 36850 | 36600 | 2749 |
| 300 | 20241209 | 150100 | 4579546200 | 36650 | 36550 | 36650 | 36550 | 649 |
| 301 | 20241209 | 150000 | 4555792500 | 36550 | 36450 | 36550 | 36450 | 131 |
| 302 | 20241209 | 145900 | 4551005650 | 36500 | 36600 | 36600 | 36500 | 288 |
| 303 | 20241209 | 145800 | 4540485900 | 36600 | 36500 | 36600 | 36500 | 220 |
| 304 | 20241209 | 145700 | 4532446400 | 36550 | 36550 | 36550 | 36500 | 156 |
| 305 | 20241209 | 145600 | 4526747700 | 36500 | 36600 | 36600 | 36500 | 316 |
| 306 | 20241209 | 145500 | 4515195400 | 36600 | 36500 | 36600 | 36500 | 130 |
| 307 | 20241209 | 145400 | 4510439750 | 36500 | 36450 | 36600 | 36450 | 510 |
| 308 | 20241209 | 145300 | 4491818650 | 36450 | 36500 | 36500 | 36400 | 1181 |
| 309 | 20241209 | 145200 | 4448809050 | 36500 | 36600 | 36600 | 36500 | 99 |
| 310 | 20241209 | 145100 | 4445194550 | 36600 | 36600 | 36650 | 36450 | 486 |
| 311 | 20241209 | 145000 | 4427394900 | 36600 | 36400 | 36600 | 36400 | 930 |
| 312 | 20241209 | 144900 | 4393477200 | 36400 | 36450 | 36450 | 36350 | 715 |
| 313 | 20241209 | 144800 | 4367475300 | 36350 | 36350 | 36400 | 36350 | 428 |
| 314 | 20241209 | 144700 | 4351908100 | 36350 | 36300 | 36350 | 36300 | 152 |
| 315 | 20241209 | 144600 | 4346389500 | 36300 | 36250 | 36400 | 36250 | 176 |
| 316 | 20241209 | 144500 | 4339988450 | 36250 | 36400 | 36400 | 36250 | 350 |
| 317 | 20241209 | 144400 | 4327282450 | 36250 | 36400 | 36400 | 36250 | 541 |
| 318 | 20241209 | 144300 | 4307657250 | 36400 | 36400 | 36450 | 36400 | 148 |
| 319 | 20241209 | 144200 | 4302269850 | 36300 | 36300 | 36400 | 36300 | 231 |
| 320 | 20241209 | 144100 | 4293872250 | 36300 | 36350 | 36400 | 36300 | 205 |
| 321 | 20241209 | 144000 | 4286420750 | 36300 | 36350 | 36350 | 36300 | 48 |
| 322 | 20241209 | 143900 | 4284676100 | 36400 | 36450 | 36450 | 36400 | 141 |
| 323 | 20241209 | 143800 | 4279538700 | 36450 | 36450 | 36450 | 36400 | 132 |
| 324 | 20241209 | 143700 | 4274727350 | 36450 | 36500 | 36500 | 36450 | 123 |
| 325 | 20241209 | 143600 | 4270243000 | 36500 | 36450 | 36550 | 36450 | 249 |
| 326 | 20241209 | 143500 | 4261154800 | 36500 | 36500 | 36600 | 36300 | 252 |
| 327 | 20241209 | 143400 | 4251958150 | 36700 | 36400 | 36700 | 36300 | 271 |
| 328 | 20241209 | 143300 | 4242089650 | 36350 | 36300 | 36350 | 36300 | 338 |
| 329 | 20241209 | 143200 | 4229819250 | 36250 | 36250 | 36250 | 36250 | 204 |
| 330 | 20241209 | 143100 | 4222424250 | 36200 | 36300 | 36500 | 36150 | 1140 |
| 331 | 20241209 | 143000 | 4181045800 | 36300 | 36300 | 36500 | 36300 | 642 |
| 332 | 20241209 | 142900 | 4157680300 | 36300 | 36450 | 36450 | 36250 | 1250 |
| 333 | 20241209 | 142800 | 4112290850 | 36450 | 36550 | 36550 | 36400 | 145 |
| 334 | 20241209 | 142700 | 4107004500 | 36550 | 36650 | 36750 | 36400 | 301 |
| 335 | 20241209 | 142600 | 4095979950 | 36700 | 36700 | 36700 | 36400 | 1271 |
| 336 | 20241209 | 142500 | 4049661900 | 36700 | 36700 | 36700 | 36500 | 147 |
| 337 | 20241209 | 142400 | 4044271400 | 36700 | 36750 | 36800 | 36600 | 200 |
| 338 | 20241209 | 142300 | 4036933750 | 36750 | 36750 | 36800 | 36700 | 224 |
| 339 | 20241209 | 142200 | 4028697600 | 36750 | 36750 | 36800 | 36750 | 148 |
| 340 | 20241209 | 142100 | 4023257350 | 36800 | 36750 | 36800 | 36600 | 207 |
| 341 | 20241209 | 142000 | 4015642300 | 36750 | 36600 | 36900 | 36600 | 3483 |
| 342 | 20241209 | 141900 | 3887680350 | 36650 | 36500 | 36650 | 36450 | 501 |
| 343 | 20241209 | 141800 | 3869375400 | 36500 | 36550 | 36550 | 36400 | 326 |
| 344 | 20241209 | 141700 | 3857474800 | 36500 | 36650 | 36650 | 36500 | 423 |
| 345 | 20241209 | 141600 | 3842023300 | 36600 | 36650 | 36650 | 36550 | 166 |
| 346 | 20241209 | 141500 | 3835950100 | 36650 | 36700 | 36700 | 36600 | 282 |
| 347 | 20241209 | 141400 | 3825601200 | 36700 | 36650 | 36700 | 36550 | 224 |
| 348 | 20241209 | 141300 | 3817389450 | 36700 | 36500 | 36750 | 36500 | 214 |
| 349 | 20241209 | 141200 | 3809531200 | 36750 | 36600 | 36750 | 36300 | 6668 |
| 350 | 20241209 | 141100 | 3566750100 | 36750 | 36650 | 36750 | 36550 | 784 |
| 351 | 20241209 | 141000 | 3537993650 | 36650 | 36500 | 36650 | 36350 | 317 |
| 352 | 20241209 | 140900 | 3526406450 | 36550 | 36150 | 36550 | 36150 | 208 |
| 353 | 20241209 | 140800 | 3518822300 | 36500 | 36400 | 36600 | 36000 | 1170 |
| 354 | 20241209 | 140700 | 3476298600 | 36450 | 36650 | 36650 | 36450 | 575 |
| 355 | 20241209 | 140600 | 3455304700 | 36650 | 36650 | 36650 | 36550 | 208 |
| 356 | 20241209 | 140500 | 3447686950 | 36650 | 36500 | 36700 | 36500 | 147 |
| 357 | 20241209 | 140400 | 3442302950 | 36700 | 36550 | 36700 | 36500 | 473 |
| 358 | 20241209 | 140300 | 3424966800 | 36600 | 36400 | 36600 | 36350 | 368 |
| 359 | 20241209 | 140200 | 3411517700 | 36350 | 36600 | 36650 | 36300 | 412 |
| 360 | 20241209 | 140100 | 3396454200 | 36550 | 36400 | 36550 | 36300 | 1071 |
| 361 | 20241209 | 140000 | 3357374150 | 36350 | 36350 | 36500 | 36050 | 3281 |
| 362 | 20241209 | 135900 | 3238508350 | 36500 | 36250 | 36500 | 36250 | 934 |
| 363 | 20241209 | 135800 | 3204500200 | 36600 | 36000 | 36600 | 35950 | 3400 |
| 364 | 20241209 | 135700 | 3080938000 | 36050 | 36000 | 36100 | 36000 | 363 |
| 365 | 20241209 | 135600 | 3067839900 | 36000 | 36000 | 36050 | 35950 | 734 |
| 366 | 20241209 | 135500 | 3041426650 | 35800 | 35850 | 35950 | 35800 | 1010 |
| 367 | 20241209 | 135400 | 3005168400 | 35850 | 35800 | 35850 | 35600 | 652 |
| 368 | 20241209 | 135300 | 2981819350 | 35850 | 35700 | 35850 | 35600 | 2213 |
| 369 | 20241209 | 135200 | 2902746050 | 35700 | 35650 | 35700 | 35600 | 764 |
| 370 | 20241209 | 135100 | 2875492300 | 35450 | 35250 | 35700 | 35250 | 1742 |
| 371 | 20241209 | 135000 | 2813608150 | 35250 | 35200 | 35300 | 35200 | 394 |
| 372 | 20241209 | 134900 | 2799713050 | 35200 | 35200 | 35200 | 35200 | 162 |
| 373 | 20241209 | 134800 | 2794010650 | 35200 | 35150 | 35200 | 35150 | 139 |
| 374 | 20241209 | 134700 | 2789123500 | 35000 | 35150 | 35150 | 35000 | 617 |
| 375 | 20241209 | 134600 | 2767503450 | 35000 | 34950 | 35150 | 34950 | 214 |
| 376 | 20241209 | 134500 | 2760005700 | 34900 | 35100 | 35100 | 34900 | 136 |
| 377 | 20241209 | 134400 | 2755237700 | 35100 | 35100 | 35150 | 35050 | 417 |
| 378 | 20241209 | 134300 | 2740614850 | 35100 | 35150 | 35150 | 35100 | 146 |
| 379 | 20241209 | 134200 | 2735487000 | 35150 | 35050 | 35150 | 35050 | 447 |
| 380 | 20241209 | 134100 | 2719798200 | 34950 | 35050 | 35050 | 34950 | 59 |
| 381 | 20241209 | 134000 | 2717730450 | 35050 | 34950 | 35050 | 34950 | 54 |
| 382 | 20241209 | 133900 | 2715842850 | 34950 | 34900 | 34950 | 34900 | 216 |
| 383 | 20241209 | 133800 | 2708295900 | 34850 | 34900 | 34950 | 34850 | 171 |
| 384 | 20241209 | 133700 | 2702321050 | 34850 | 34850 | 34850 | 34800 | 102 |
| 385 | 20241209 | 133600 | 2698766850 | 34900 | 35050 | 35050 | 34900 | 476 |
| 386 | 20241209 | 133500 | 2682112800 | 35050 | 34900 | 35100 | 34900 | 1019 |
| 387 | 20241209 | 133400 | 2646470700 | 34900 | 34800 | 34900 | 34750 | 942 |
| 388 | 20241209 | 133300 | 2613679900 | 34800 | 34800 | 34800 | 34800 | 0 |
| 389 | 20241209 | 133200 | 2613679900 | 34800 | 34750 | 34800 | 34750 | 114 |
| 390 | 20241209 | 133100 | 2609715700 | 34750 | 34750 | 34750 | 34750 | 402 |
| 391 | 20241209 | 133000 | 2595746200 | 34750 | 34550 | 34750 | 34550 | 978 |
| 392 | 20241209 | 132900 | 2561837850 | 34550 | 34550 | 34550 | 34500 | 342 |
| 393 | 20241209 | 132800 | 2550021800 | 34550 | 34550 | 34550 | 34550 | 128 |
| 394 | 20241209 | 132700 | 2545599400 | 34500 | 34500 | 34500 | 34500 | 239 |
| 395 | 20241209 | 132600 | 2537353900 | 34500 | 34200 | 34500 | 34200 | 1278 |
| 396 | 20241209 | 132500 | 2493478050 | 34100 | 34000 | 34100 | 34000 | 192 |
| 397 | 20241209 | 132400 | 2486934850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 398 | 20241209 | 132300 | 2486934850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 399 | 20241209 | 132200 | 2486934850 | 34000 | 34100 | 34100 | 33950 | 624 |
| 400 | 20241209 | 132100 | 2465720800 | 34100 | 34100 | 34100 | 34100 | 4 |
| 401 | 20241209 | 132000 | 2465584400 | 34050 | 34100 | 34100 | 34000 | 619 |
| 402 | 20241209 | 131900 | 2444514900 | 34150 | 34150 | 34200 | 34150 | 19 |
| 403 | 20241209 | 131800 | 2443865850 | 34150 | 34150 | 34150 | 34150 | 15 |
| 404 | 20241209 | 131700 | 2443353600 | 34150 | 34200 | 34200 | 34150 | 18 |
| 405 | 20241209 | 131600 | 2442738850 | 34200 | 34300 | 34300 | 34200 | 57 |
| 406 | 20241209 | 131500 | 2440786900 | 34300 | 34300 | 34300 | 34300 | 0 |
| 407 | 20241209 | 131400 | 2440786900 | 34300 | 34400 | 34400 | 34300 | 7 |
| 408 | 20241209 | 131300 | 2440546400 | 34350 | 34300 | 34350 | 34300 | 100 |
| 409 | 20241209 | 131200 | 2437111500 | 34250 | 34250 | 34250 | 34250 | 33 |
| 410 | 20241209 | 131100 | 2435981250 | 34250 | 34250 | 34250 | 34250 | 0 |
| 411 | 20241209 | 131000 | 2435981250 | 34250 | 34250 | 34250 | 34250 | 0 |
| 412 | 20241209 | 130900 | 2435981250 | 34250 | 34150 | 34250 | 34150 | 6 |
| 413 | 20241209 | 130800 | 2435776150 | 34100 | 34100 | 34100 | 34100 | 56 |
| 414 | 20241209 | 130700 | 2433866550 | 34050 | 34050 | 34050 | 34050 | 4 |
| 415 | 20241209 | 130600 | 2433730350 | 34050 | 34050 | 34050 | 34050 | 0 |
| 416 | 20241209 | 130500 | 2433730350 | 34050 | 34100 | 34100 | 34050 | 5 |
| 417 | 20241209 | 130400 | 2433560050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 418 | 20241209 | 130300 | 2433560050 | 34050 | 34050 | 34050 | 34050 | 4 |
| 419 | 20241209 | 130200 | 2433423850 | 34050 | 34100 | 34100 | 34050 | 307 |
| 420 | 20241209 | 130100 | 2422955750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 421 | 20241209 | 130000 | 2422955750 | 34150 | 34100 | 34150 | 34100 | 24 |
| 422 | 20241209 | 125900 | 2422137150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 423 | 20241209 | 125800 | 2422137150 | 34100 | 34050 | 34250 | 34050 | 16 |
| 424 | 20241209 | 125700 | 2421591700 | 34100 | 34200 | 34200 | 34000 | 32 |
| 425 | 20241209 | 125600 | 2420499750 | 34200 | 34150 | 34200 | 34150 | 39 |
| 426 | 20241209 | 125500 | 2419167400 | 34200 | 34200 | 34200 | 34200 | 86 |
| 427 | 20241209 | 125400 | 2416226200 | 34150 | 34450 | 34450 | 34150 | 752 |
| 428 | 20241209 | 125300 | 2390455100 | 34450 | 34600 | 34600 | 34450 | 444 |
| 429 | 20241209 | 125200 | 2375114300 | 34650 | 34550 | 34650 | 34550 | 1324 |
| 430 | 20241209 | 125100 | 2329280900 | 34450 | 34600 | 34600 | 34450 | 278 |
| 431 | 20241209 | 125000 | 2319668450 | 34600 | 34700 | 34700 | 34450 | 1577 |
| 432 | 20241209 | 124900 | 2265099000 | 34700 | 34450 | 34700 | 34400 | 2435 |
| 433 | 20241209 | 124800 | 2180856000 | 34450 | 34250 | 34450 | 34250 | 1552 |
| 434 | 20241209 | 124700 | 2127507350 | 34250 | 34200 | 34250 | 34200 | 297 |
| 435 | 20241209 | 124600 | 2117335550 | 34250 | 34000 | 34250 | 34000 | 1156 |
| 436 | 20241209 | 124500 | 2077856150 | 34000 | 33950 | 34000 | 33950 | 211 |
| 437 | 20241209 | 124400 | 2070682200 | 34000 | 33900 | 34000 | 33900 | 206 |
| 438 | 20241209 | 124300 | 2063690850 | 33900 | 33900 | 33900 | 33900 | 109 |
| 439 | 20241209 | 124200 | 2059995750 | 34000 | 34000 | 34000 | 34000 | 80 |
| 440 | 20241209 | 124100 | 2057275750 | 34000 | 33750 | 34000 | 33750 | 91 |
| 441 | 20241209 | 124000 | 2054184500 | 33800 | 33950 | 33950 | 33750 | 441 |
| 442 | 20241209 | 123900 | 2039264000 | 33900 | 33900 | 33950 | 33900 | 273 |
| 443 | 20241209 | 123800 | 2030000650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 444 | 20241209 | 123700 | 2030000650 | 33800 | 33800 | 33800 | 33800 | 100 |
| 445 | 20241209 | 123600 | 2026620650 | 33900 | 33750 | 33900 | 33750 | 501 |
| 446 | 20241209 | 123500 | 2009641500 | 33800 | 33750 | 33800 | 33750 | 13 |
| 447 | 20241209 | 123400 | 2009202550 | 33800 | 33800 | 33800 | 33800 | 108 |
| 448 | 20241209 | 123300 | 2005552150 | 33850 | 33850 | 33850 | 33850 | 48 |
| 449 | 20241209 | 123200 | 2003927350 | 33750 | 33750 | 33750 | 33750 | 100 |
| 450 | 20241209 | 123100 | 2000552350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 451 | 20241209 | 123000 | 2000552350 | 33550 | 33550 | 33550 | 33550 | 33 |
| 452 | 20241209 | 122900 | 1999445200 | 33550 | 33600 | 33600 | 33550 | 21 |
| 453 | 20241209 | 122800 | 1998740600 | 33600 | 33650 | 33650 | 33600 | 130 |
| 454 | 20241209 | 122700 | 1994372550 | 33650 | 33700 | 33850 | 33650 | 14 |
| 455 | 20241209 | 122600 | 1993899800 | 33850 | 33650 | 33850 | 33600 | 230 |
| 456 | 20241209 | 122500 | 1986165800 | 33900 | 33650 | 33900 | 33650 | 243 |
| 457 | 20241209 | 122400 | 1977944350 | 33850 | 33800 | 33900 | 33550 | 112 |
| 458 | 20241209 | 122300 | 1974162700 | 33650 | 33550 | 33950 | 33550 | 704 |
| 459 | 20241209 | 122200 | 1950362950 | 33550 | 33450 | 33550 | 33450 | 99 |
| 460 | 20241209 | 122100 | 1947045050 | 33450 | 33450 | 33450 | 33450 | 3 |
| 461 | 20241209 | 122000 | 1946944700 | 33450 | 33450 | 33450 | 33450 | 71 |
| 462 | 20241209 | 121900 | 1944569750 | 33400 | 33350 | 33400 | 33350 | 103 |
| 463 | 20241209 | 121800 | 1941132200 | 33350 | 33350 | 33350 | 33350 | 0 |
| 464 | 20241209 | 121700 | 1941132200 | 33350 | 33350 | 33350 | 33350 | 8 |
| 465 | 20241209 | 121600 | 1940865400 | 33300 | 33300 | 33300 | 33300 | 50 |
| 466 | 20241209 | 121500 | 1939200400 | 33350 | 33350 | 33350 | 33350 | 5 |
| 467 | 20241209 | 121400 | 1939033650 | 33400 | 33300 | 33400 | 33300 | 12 |
| 468 | 20241209 | 121300 | 1938633850 | 33300 | 33300 | 33300 | 33300 | 30 |
| 469 | 20241209 | 121200 | 1937634850 | 33300 | 33300 | 33300 | 33300 | 11 |
| 470 | 20241209 | 121100 | 1937268550 | 33250 | 33250 | 33250 | 33250 | 12 |
| 471 | 20241209 | 121000 | 1936869550 | 33250 | 33250 | 33250 | 33250 | 5 |
| 472 | 20241209 | 120900 | 1936703300 | 33250 | 33250 | 33250 | 33250 | 1 |
| 473 | 20241209 | 120800 | 1936670050 | 33250 | 33250 | 33250 | 33250 | 5 |
| 474 | 20241209 | 120700 | 1936503800 | 33250 | 33100 | 33250 | 33100 | 311 |
| 475 | 20241209 | 120600 | 1926209000 | 33100 | 33100 | 33100 | 33100 | 1 |
| 476 | 20241209 | 120500 | 1926175900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 477 | 20241209 | 120400 | 1926175900 | 32950 | 32950 | 33050 | 32950 | 674 |
| 478 | 20241209 | 120300 | 1903938500 | 32950 | 32900 | 32950 | 32700 | 282 |
| 479 | 20241209 | 120200 | 1894682100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 480 | 20241209 | 120100 | 1894682100 | 32950 | 32800 | 32950 | 32800 | 6 |
| 481 | 20241209 | 120000 | 1894484550 | 32800 | 32800 | 32800 | 32800 | 2 |
| 482 | 20241209 | 115900 | 1894418950 | 32800 | 32800 | 32800 | 32800 | 24 |
| 483 | 20241209 | 115800 | 1893631750 | 32750 | 32750 | 32750 | 32750 | 0 |
| 484 | 20241209 | 115700 | 1893631750 | 32750 | 32750 | 32750 | 32750 | 6 |
| 485 | 20241209 | 115600 | 1893435250 | 32700 | 32800 | 32800 | 32700 | 300 |
| 486 | 20241209 | 115500 | 1883620000 | 32800 | 32800 | 32800 | 32800 | 1 |
| 487 | 20241209 | 115400 | 1883587200 | 32800 | 32800 | 32800 | 32800 | 0 |
| 488 | 20241209 | 115300 | 1883587200 | 32800 | 32800 | 32800 | 32800 | 14 |
| 489 | 20241209 | 115200 | 1883128000 | 32800 | 32800 | 32800 | 32800 | 171 |
| 490 | 20241209 | 115100 | 1877519200 | 32750 | 32850 | 32850 | 32750 | 204 |
| 491 | 20241209 | 115000 | 1870836600 | 32900 | 32950 | 32950 | 32850 | 1702 |
| 492 | 20241209 | 114900 | 1814780150 | 32950 | 33000 | 33000 | 32950 | 1119 |
| 493 | 20241209 | 114800 | 1777856550 | 33050 | 33050 | 33050 | 33050 | 5 |
| 494 | 20241209 | 114700 | 1777691300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 495 | 20241209 | 114600 | 1777691300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 496 | 20241209 | 114500 | 1777691300 | 33050 | 33050 | 33050 | 33050 | 4 |
| 497 | 20241209 | 114400 | 1777559100 | 33000 | 33000 | 33000 | 33000 | 30 |
| 498 | 20241209 | 114300 | 1776569100 | 33000 | 33000 | 33050 | 33000 | 57 |
| 499 | 20241209 | 114200 | 1774687900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 500 | 20241209 | 114100 | 1774687900 | 33050 | 33000 | 33050 | 33000 | 24 |
| 501 | 20241209 | 114000 | 1773895700 | 33050 | 33000 | 33050 | 33000 | 5 |
| 502 | 20241209 | 113900 | 1773730550 | 33050 | 33050 | 33050 | 33050 | 0 |
| 503 | 20241209 | 113800 | 1773730550 | 33050 | 33000 | 33050 | 33000 | 11 |
| 504 | 20241209 | 113700 | 1773367300 | 33000 | 33000 | 33050 | 33000 | 18 |
| 505 | 20241209 | 113600 | 1772773150 | 33050 | 33050 | 33050 | 33050 | 7 |
| 506 | 20241209 | 113500 | 1772541800 | 33050 | 33050 | 33050 | 33050 | 47 |
| 507 | 20241209 | 113400 | 1770988450 | 33100 | 33100 | 33100 | 33100 | 4 |
| 508 | 20241209 | 113300 | 1770856050 | 33100 | 33100 | 33100 | 33100 | 0 |
| 509 | 20241209 | 113200 | 1770856050 | 33100 | 33100 | 33100 | 33100 | 6 |
| 510 | 20241209 | 113100 | 1770657450 | 33100 | 33050 | 33100 | 33050 | 3 |
| 511 | 20241209 | 113000 | 1770558250 | 33000 | 32950 | 33000 | 32950 | 29 |
| 512 | 20241209 | 112900 | 1769602350 | 32900 | 32900 | 32900 | 32900 | 3 |
| 513 | 20241209 | 112800 | 1769503650 | 32850 | 32900 | 32950 | 32850 | 239 |
| 514 | 20241209 | 112700 | 1761652250 | 32800 | 32750 | 32800 | 32750 | 144 |
| 515 | 20241209 | 112600 | 1756929250 | 32700 | 32950 | 32950 | 32700 | 1457 |
| 516 | 20241209 | 112500 | 1709182500 | 33000 | 33000 | 33000 | 33000 | 4 |
| 517 | 20241209 | 112400 | 1709050500 | 33100 | 33100 | 33100 | 33100 | 0 |
| 518 | 20241209 | 112300 | 1709050500 | 33100 | 33100 | 33100 | 32950 | 55 |
| 519 | 20241209 | 112200 | 1707235600 | 33150 | 33150 | 33150 | 33150 | 1 |
| 520 | 20241209 | 112100 | 1707202450 | 33100 | 33100 | 33100 | 33100 | 8 |
| 521 | 20241209 | 112000 | 1706937650 | 33050 | 33050 | 33050 | 33050 | 10 |
| 522 | 20241209 | 111900 | 1706607150 | 33000 | 33150 | 33200 | 33000 | 33 |
| 523 | 20241209 | 111800 | 1705517600 | 33150 | 33050 | 33150 | 33050 | 146 |
| 524 | 20241209 | 111700 | 1700689600 | 33000 | 33000 | 33000 | 33000 | 0 |
| 525 | 20241209 | 111600 | 1700689600 | 33000 | 33000 | 33000 | 33000 | 143 |
| 526 | 20241209 | 111500 | 1695970600 | 32850 | 32800 | 32850 | 32800 | 101 |
| 527 | 20241209 | 111400 | 1692657750 | 32850 | 32950 | 32950 | 32850 | 1024 |
| 528 | 20241209 | 111300 | 1658984800 | 33000 | 32950 | 33000 | 32950 | 5 |
| 529 | 20241209 | 111200 | 1658819850 | 32950 | 33000 | 33000 | 32950 | 434 |
| 530 | 20241209 | 111100 | 1644503800 | 33000 | 33000 | 33050 | 33000 | 336 |
| 531 | 20241209 | 111000 | 1633415550 | 33000 | 33050 | 33050 | 33000 | 285 |
| 532 | 20241209 | 110900 | 1623997850 | 33100 | 33150 | 33150 | 33100 | 570 |
| 533 | 20241209 | 110800 | 1605107200 | 33150 | 33150 | 33150 | 33150 | 5 |
| 534 | 20241209 | 110700 | 1604941450 | 33200 | 33200 | 33200 | 33200 | 5 |
| 535 | 20241209 | 110600 | 1604775450 | 33150 | 33200 | 33200 | 33150 | 62 |
| 536 | 20241209 | 110500 | 1602720050 | 33200 | 33200 | 33200 | 33200 | 3 |
| 537 | 20241209 | 110400 | 1602620450 | 33200 | 33200 | 33200 | 33200 | 5 |
| 538 | 20241209 | 110300 | 1602454450 | 33400 | 33400 | 33400 | 33200 | 1601 |
| 539 | 20241209 | 110200 | 1549277750 | 33500 | 33400 | 33500 | 33400 | 5 |
| 540 | 20241209 | 110100 | 1549110550 | 33400 | 33400 | 33400 | 33400 | 1 |
| 541 | 20241209 | 110000 | 1549077150 | 33350 | 33300 | 33350 | 33300 | 193 |
| 542 | 20241209 | 105900 | 1542643000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 543 | 20241209 | 105800 | 1542643000 | 33250 | 33250 | 33250 | 33250 | 2 |
| 544 | 20241209 | 105700 | 1542576500 | 33200 | 33200 | 33200 | 33200 | 3 |
| 545 | 20241209 | 105600 | 1542476900 | 33250 | 33250 | 33250 | 33250 | 16 |
| 546 | 20241209 | 105500 | 1541944900 | 33250 | 33250 | 33250 | 33250 | 56 |
| 547 | 20241209 | 105400 | 1540082900 | 33300 | 33250 | 33300 | 33250 | 3 |
| 548 | 20241209 | 105300 | 1539983100 | 33300 | 33300 | 33300 | 33300 | 5 |
| 549 | 20241209 | 105200 | 1539816600 | 33250 | 33250 | 33250 | 33250 | 0 |
| 550 | 20241209 | 105100 | 1539816600 | 33250 | 33250 | 33250 | 33250 | 61 |
| 551 | 20241209 | 105000 | 1537788350 | 33200 | 33200 | 33200 | 33200 | 1 |
| 552 | 20241209 | 104900 | 1537755150 | 33200 | 33250 | 33250 | 33200 | 387 |
| 553 | 20241209 | 104800 | 1524906650 | 33250 | 33250 | 33250 | 33200 | 50 |
| 554 | 20241209 | 104700 | 1523246350 | 33200 | 33200 | 33200 | 33200 | 34 |
| 555 | 20241209 | 104600 | 1522117550 | 33250 | 33250 | 33250 | 33250 | 6 |
| 556 | 20241209 | 104500 | 1521918050 | 33200 | 33200 | 33200 | 33200 | 17 |
| 557 | 20241209 | 104400 | 1521353650 | 33150 | 33200 | 33200 | 33150 | 9 |
| 558 | 20241209 | 104300 | 1521055000 | 33200 | 33200 | 33200 | 33200 | 29 |
| 559 | 20241209 | 104200 | 1520092200 | 33200 | 33200 | 33200 | 33200 | 5 |
| 560 | 20241209 | 104100 | 1519926200 | 33150 | 33150 | 33150 | 33150 | 2 |
| 561 | 20241209 | 104000 | 1519859900 | 33200 | 33200 | 33200 | 33200 | 1 |
| 562 | 20241209 | 103900 | 1519826700 | 33200 | 33150 | 33200 | 33150 | 5 |
| 563 | 20241209 | 103800 | 1519660750 | 33200 | 33200 | 33200 | 33200 | 18 |
| 564 | 20241209 | 103700 | 1519063150 | 33200 | 33150 | 33200 | 33150 | 96 |
| 565 | 20241209 | 103600 | 1515880550 | 33200 | 33250 | 33250 | 33200 | 192 |
| 566 | 20241209 | 103500 | 1509504500 | 33250 | 33200 | 33250 | 33200 | 14 |
| 567 | 20241209 | 103400 | 1509039600 | 33200 | 33200 | 33200 | 33200 | 37 |
| 568 | 20241209 | 103300 | 1507811200 | 33200 | 33200 | 33300 | 33200 | 48 |
| 569 | 20241209 | 103200 | 1506217400 | 33200 | 33200 | 33200 | 33200 | 3 |
| 570 | 20241209 | 103100 | 1506117800 | 33350 | 33200 | 33350 | 33150 | 1304 |
| 571 | 20241209 | 103000 | 1462854850 | 33150 | 33200 | 33200 | 33150 | 6 |
| 572 | 20241209 | 102900 | 1462655750 | 33200 | 33200 | 33200 | 33150 | 692 |
| 573 | 20241209 | 102800 | 1439683300 | 33250 | 33250 | 33250 | 33250 | 4 |
| 574 | 20241209 | 102700 | 1439550300 | 33200 | 33300 | 33300 | 33200 | 212 |
| 575 | 20241209 | 102600 | 1432503050 | 33350 | 33300 | 33350 | 33300 | 4 |
| 576 | 20241209 | 102500 | 1432369800 | 33350 | 33300 | 33350 | 33250 | 59 |
| 577 | 20241209 | 102400 | 1430406950 | 33300 | 33300 | 33300 | 33300 | 0 |
| 578 | 20241209 | 102300 | 1430406950 | 33300 | 33300 | 33300 | 33300 | 51 |
| 579 | 20241209 | 102200 | 1428708650 | 33350 | 33350 | 33350 | 33350 | 0 |
| 580 | 20241209 | 102100 | 1428708650 | 33350 | 33300 | 33350 | 33300 | 61 |
| 581 | 20241209 | 102000 | 1426677150 | 33250 | 33250 | 33300 | 33250 | 6 |
| 582 | 20241209 | 101900 | 1426477500 | 33250 | 33250 | 33300 | 33250 | 96 |
| 583 | 20241209 | 101800 | 1423285250 | 33250 | 33300 | 33300 | 33250 | 59 |
| 584 | 20241209 | 101700 | 1421322550 | 33300 | 33350 | 33350 | 33300 | 47 |
| 585 | 20241209 | 101600 | 1419757250 | 33300 | 33300 | 33300 | 33300 | 139 |
| 586 | 20241209 | 101500 | 1415128550 | 33300 | 33300 | 33300 | 33200 | 1350 |
| 587 | 20241209 | 101400 | 1370275400 | 33300 | 33300 | 33400 | 33300 | 328 |
| 588 | 20241209 | 101300 | 1359352450 | 33300 | 33350 | 33450 | 33250 | 726 |
| 589 | 20241209 | 101200 | 1335174800 | 33400 | 33400 | 33450 | 33400 | 9 |
| 590 | 20241209 | 101100 | 1334873900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 591 | 20241209 | 101000 | 1334873900 | 33450 | 33400 | 33450 | 33400 | 5 |
| 592 | 20241209 | 100900 | 1334706750 | 33400 | 33600 | 33600 | 33400 | 208 |
| 593 | 20241209 | 100800 | 1327759100 | 33550 | 33450 | 33550 | 33450 | 3 |
| 594 | 20241209 | 100700 | 1327658550 | 33450 | 33400 | 33450 | 33350 | 40 |
| 595 | 20241209 | 100600 | 1326323050 | 33450 | 33450 | 33450 | 33450 | 1 |
| 596 | 20241209 | 100500 | 1326289600 | 33400 | 33400 | 33400 | 33350 | 902 |
| 597 | 20241209 | 100400 | 1296184850 | 33450 | 33450 | 33450 | 33400 | 120 |
| 598 | 20241209 | 100300 | 1292172250 | 33450 | 33450 | 33500 | 33450 | 4 |
| 599 | 20241209 | 100200 | 1292038400 | 33450 | 33450 | 33450 | 33450 | 2 |
| 600 | 20241209 | 100100 | 1291971500 | 33350 | 33450 | 33500 | 33350 | 355 |
| 601 | 20241209 | 100000 | 1280116300 | 33450 | 33450 | 33450 | 33450 | 4 |
| 602 | 20241209 | 095900 | 1279982500 | 33500 | 33450 | 33500 | 33400 | 25 |
| 603 | 20241209 | 095800 | 1279147200 | 33400 | 33350 | 33500 | 33350 | 13 |
| 604 | 20241209 | 095700 | 1278713300 | 33400 | 33550 | 33600 | 33400 | 133 |
| 605 | 20241209 | 095600 | 1274254050 | 33400 | 33300 | 34000 | 33300 | 854 |
| 606 | 20241209 | 095500 | 1245506650 | 33300 | 33400 | 33400 | 33300 | 407 |
| 607 | 20241209 | 095400 | 1231941100 | 33400 | 33450 | 33500 | 33400 | 289 |
| 608 | 20241209 | 095300 | 1222276700 | 33500 | 33550 | 33550 | 33500 | 35 |
| 609 | 20241209 | 095200 | 1221103400 | 33700 | 33650 | 33700 | 33650 | 5 |
| 610 | 20241209 | 095100 | 1220935050 | 33700 | 33600 | 33700 | 33600 | 5 |
| 611 | 20241209 | 095000 | 1220766650 | 33600 | 33550 | 33700 | 33450 | 46 |
| 612 | 20241209 | 094900 | 1219224750 | 33550 | 33700 | 33850 | 33550 | 440 |
| 613 | 20241209 | 094800 | 1204425200 | 33700 | 33700 | 34000 | 33650 | 894 |
| 614 | 20241209 | 094700 | 1174245150 | 33700 | 33450 | 33700 | 33400 | 2282 |
| 615 | 20241209 | 094600 | 1097806050 | 33450 | 33450 | 33450 | 33450 | 3 |
| 616 | 20241209 | 094500 | 1097705700 | 33450 | 33300 | 33450 | 33250 | 348 |
| 617 | 20241209 | 094400 | 1086128200 | 33300 | 33500 | 33500 | 33300 | 1393 |
| 618 | 20241209 | 094300 | 1039701950 | 33500 | 33400 | 33500 | 33350 | 662 |
| 619 | 20241209 | 094200 | 1017620700 | 33450 | 33500 | 33650 | 33450 | 373 |
| 620 | 20241209 | 094100 | 1005129300 | 33500 | 33500 | 33500 | 33500 | 313 |
| 621 | 20241209 | 094000 | 994643800 | 33350 | 33350 | 33350 | 33250 | 44 |
| 622 | 20241209 | 093900 | 993178250 | 33350 | 33250 | 33350 | 33200 | 365 |
| 623 | 20241209 | 093800 | 981036900 | 33300 | 33300 | 33350 | 33300 | 242 |
| 624 | 20241209 | 093700 | 972978100 | 33450 | 33350 | 33450 | 33300 | 226 |
| 625 | 20241209 | 093600 | 965440400 | 33350 | 33600 | 33600 | 33350 | 1882 |
| 626 | 20241209 | 093500 | 902370450 | 33650 | 33900 | 33900 | 33650 | 2630 |
| 627 | 20241209 | 093400 | 813606900 | 33900 | 34100 | 34100 | 33900 | 107 |
| 628 | 20241209 | 093300 | 809971700 | 34000 | 34150 | 34150 | 34000 | 110 |
| 629 | 20241209 | 093200 | 806229200 | 34150 | 34050 | 34250 | 34050 | 7 |
| 630 | 20241209 | 093100 | 805990150 | 34100 | 33900 | 34100 | 33850 | 2079 |
| 631 | 20241209 | 093000 | 735353350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 632 | 20241209 | 092900 | 735353350 | 33900 | 33950 | 33950 | 33900 | 1262 |
| 633 | 20241209 | 092800 | 692563850 | 33900 | 33900 | 33900 | 33900 | 50 |
| 634 | 20241209 | 092700 | 690868850 | 33900 | 34000 | 34000 | 33900 | 454 |
| 635 | 20241209 | 092600 | 675448650 | 34000 | 34000 | 34050 | 33950 | 763 |
| 636 | 20241209 | 092500 | 649516650 | 34050 | 34150 | 34150 | 34050 | 1722 |
| 637 | 20241209 | 092400 | 590798100 | 34150 | 34350 | 34350 | 34100 | 2082 |
| 638 | 20241209 | 092300 | 519596300 | 34350 | 34250 | 34350 | 34250 | 354 |
| 639 | 20241209 | 092200 | 507468850 | 34300 | 34250 | 34300 | 34250 | 75 |
| 640 | 20241209 | 092100 | 504900050 | 34250 | 34250 | 34250 | 34250 | 250 |
| 641 | 20241209 | 092000 | 496337550 | 34250 | 34200 | 34250 | 34150 | 955 |
| 642 | 20241209 | 091900 | 463717650 | 34200 | 34200 | 34200 | 34200 | 100 |
| 643 | 20241209 | 091800 | 460297650 | 34150 | 34200 | 34200 | 34150 | 57 |
| 644 | 20241209 | 091700 | 458348300 | 34200 | 34200 | 34200 | 34200 | 5 |
| 645 | 20241209 | 091600 | 458177300 | 34200 | 34100 | 34200 | 34100 | 126 |
| 646 | 20241209 | 091500 | 453877700 | 34100 | 34250 | 34250 | 34100 | 663 |
| 647 | 20241209 | 091400 | 431227400 | 34250 | 34400 | 34400 | 34200 | 8 |
| 648 | 20241209 | 091300 | 430953150 | 34200 | 34150 | 34200 | 34150 | 10 |
| 649 | 20241209 | 091200 | 430611400 | 34150 | 34050 | 34400 | 34050 | 374 |
| 650 | 20241209 | 091100 | 417821750 | 34050 | 34200 | 34200 | 34050 | 659 |
| 651 | 20241209 | 091000 | 395333100 | 34150 | 34400 | 34400 | 34150 | 750 |
| 652 | 20241209 | 090900 | 369658650 | 34400 | 34300 | 34400 | 34150 | 2168 |
| 653 | 20241209 | 090800 | 295417050 | 34300 | 34450 | 34500 | 34300 | 521 |
| 654 | 20241209 | 090700 | 277516550 | 34400 | 34300 | 34500 | 34300 | 1159 |
| 655 | 20241209 | 090600 | 237617150 | 34300 | 34350 | 34450 | 34300 | 6 |
| 656 | 20241209 | 090500 | 237410850 | 34350 | 34350 | 34450 | 34250 | 457 |
| 657 | 20241209 | 090400 | 221730600 | 34350 | 34500 | 34500 | 34250 | 391 |
| 658 | 20241209 | 090300 | 208298100 | 34500 | 34400 | 34650 | 34350 | 1956 |
| 659 | 20241209 | 090200 | 140730200 | 34150 | 34200 | 34400 | 34150 | 1159 |
| 660 | 20241209 | 090100 | 100987950 | 34400 | 34500 | 34500 | 33800 | 84 |
| 661 | 20241209 | 090000 | 98096550 | 34600 | 33600 | 34650 | 33600 | 2914 |