36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 202500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 3 | 20241203 | 202400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20241203 | 202300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20241203 | 202200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20241203 | 202100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20241203 | 202000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20241203 | 201900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20241203 | 201800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20241203 | 201700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20241203 | 201600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20241203 | 201500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20241203 | 201400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20241203 | 201300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20241203 | 201200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20241203 | 201100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20241203 | 201000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20241203 | 200900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20241203 | 200800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20241203 | 200700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20241203 | 200600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20241203 | 200500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20241203 | 200400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20241203 | 200300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20241203 | 200200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20241203 | 200100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20241203 | 200000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20241203 | 195900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20241203 | 195800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20241203 | 195700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20241203 | 195600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20241203 | 195500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 33 | 20241203 | 195400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20241203 | 195300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20241203 | 195200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20241203 | 195100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20241203 | 195000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20241203 | 194900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20241203 | 194800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20241203 | 194700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20241203 | 194600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20241203 | 194500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20241203 | 194400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20241203 | 194300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20241203 | 194200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20241203 | 194100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20241203 | 194000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20241203 | 193900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20241203 | 193800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20241203 | 193700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20241203 | 193600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20241203 | 193500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20241203 | 193400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20241203 | 193300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20241203 | 193200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20241203 | 193100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20241203 | 193000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20241203 | 192900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20241203 | 192800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20241203 | 192700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20241203 | 192600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20241203 | 192500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 63 | 20241203 | 192400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20241203 | 192300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20241203 | 192200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20241203 | 192100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20241203 | 192000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20241203 | 191900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20241203 | 191800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20241203 | 191700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20241203 | 191600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20241203 | 191500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20241203 | 191400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20241203 | 191300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20241203 | 191200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20241203 | 191100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20241203 | 191000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20241203 | 190900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20241203 | 190800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20241203 | 190700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20241203 | 190600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20241203 | 190500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20241203 | 190400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20241203 | 190300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20241203 | 190200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20241203 | 190100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20241203 | 190000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20241203 | 185900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20241203 | 185800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20241203 | 185700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20241203 | 185600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20241203 | 185500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 93 | 20241203 | 185400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20241203 | 185300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20241203 | 185200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20241203 | 185100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20241203 | 185000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20241203 | 184900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20241203 | 184800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20241203 | 184700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20241203 | 184600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20241203 | 184500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20241203 | 184400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20241203 | 184300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20241203 | 184200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20241203 | 184100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20241203 | 184000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20241203 | 183900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20241203 | 183800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20241203 | 183700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20241203 | 183600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20241203 | 183500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20241203 | 183400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20241203 | 183300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20241203 | 183200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20241203 | 183100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20241203 | 183000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20241203 | 182900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20241203 | 182800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20241203 | 182700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20241203 | 182600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20241203 | 182500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 123 | 20241203 | 182400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20241203 | 182300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20241203 | 182200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20241203 | 182100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20241203 | 182000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20241203 | 181900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20241203 | 181800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20241203 | 181700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20241203 | 181600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20241203 | 181500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20241203 | 181400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20241203 | 181300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20241203 | 181200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20241203 | 181100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20241203 | 181000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20241203 | 180900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20241203 | 180800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20241203 | 180700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20241203 | 180600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20241203 | 180500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20241203 | 180400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20241203 | 180300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20241203 | 180200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20241203 | 180100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20241203 | 180000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20241203 | 175900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20241203 | 175800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20241203 | 175700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20241203 | 175600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20241203 | 175500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 153 | 20241203 | 175400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20241203 | 175300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20241203 | 175200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20241203 | 175100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20241203 | 175000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20241203 | 174900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20241203 | 174800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20241203 | 174700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20241203 | 174600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20241203 | 174500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20241203 | 174400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20241203 | 174300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20241203 | 174200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20241203 | 174100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20241203 | 174000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20241203 | 173900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20241203 | 173800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20241203 | 173700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20241203 | 173600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20241203 | 173500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20241203 | 173400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20241203 | 173300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20241203 | 173200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20241203 | 173100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20241203 | 173000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20241203 | 172900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20241203 | 172800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20241203 | 172700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20241203 | 172600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20241203 | 172500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 183 | 20241203 | 172400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20241203 | 172300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20241203 | 172200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20241203 | 172100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20241203 | 172000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20241203 | 171900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20241203 | 171800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20241203 | 171700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20241203 | 171600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20241203 | 171500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20241203 | 171400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20241203 | 171300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20241203 | 171200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20241203 | 171100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20241203 | 171000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20241203 | 170900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20241203 | 170800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20241203 | 170700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20241203 | 170600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20241203 | 170500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20241203 | 170400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20241203 | 170300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20241203 | 170200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20241203 | 170100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20241203 | 170000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20241203 | 165900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20241203 | 165800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20241203 | 165700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20241203 | 165600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20241203 | 165500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 213 | 20241203 | 165400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20241203 | 165300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20241203 | 165200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20241203 | 165100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20241203 | 165000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20241203 | 164900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20241203 | 164800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20241203 | 164700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20241203 | 164600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20241203 | 164500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20241203 | 164400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20241203 | 164300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20241203 | 164200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20241203 | 164100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20241203 | 164000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20241203 | 163900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20241203 | 163800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20241203 | 163700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20241203 | 163600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20241203 | 163500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20241203 | 163400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20241203 | 163300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20241203 | 163200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20241203 | 163100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20241203 | 163000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20241203 | 162900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20241203 | 162800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20241203 | 162700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20241203 | 162600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20241203 | 162500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 243 | 20241203 | 162400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20241203 | 162300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20241203 | 162200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20241203 | 162100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20241203 | 162000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20241203 | 161900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20241203 | 161800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20241203 | 161700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20241203 | 161600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20241203 | 161500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20241203 | 161400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20241203 | 161300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20241203 | 161200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20241203 | 161100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20241203 | 161000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20241203 | 160900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20241203 | 160800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20241203 | 160700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20241203 | 160600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20241203 | 160500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20241203 | 160400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20241203 | 160300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20241203 | 160200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20241203 | 160100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20241203 | 160000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20241203 | 155900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20241203 | 155800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20241203 | 155700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20241203 | 155600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20241203 | 155500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 273 | 20241203 | 155400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20241203 | 155300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20241203 | 155200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20241203 | 155100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 277 | 20241203 | 155000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 278 | 20241203 | 154900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20241203 | 154800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 280 | 20241203 | 154700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20241203 | 154600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20241203 | 154500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20241203 | 154400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20241203 | 154300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20241203 | 154200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20241203 | 154100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20241203 | 154000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 288 | 20241203 | 153900 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 289 | 20241203 | 153800 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 290 | 20241203 | 153700 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 291 | 20241203 | 153600 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 292 | 20241203 | 153500 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 293 | 20241203 | 153400 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 294 | 20241203 | 153300 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 295 | 20241203 | 153200 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 296 | 20241203 | 153100 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 297 | 20241203 | 153000 | 7338510500 | 43600 | 43600 | 43600 | 43600 | 2858 |
| 298 | 20241203 | 152900 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20241203 | 152800 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20241203 | 152700 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20241203 | 152600 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20241203 | 152500 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 303 | 20241203 | 152400 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20241203 | 152300 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20241203 | 152200 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20241203 | 152100 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20241203 | 152000 | 7213901700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20241203 | 151900 | 7213901700 | 43700 | 43750 | 43750 | 43600 | 837 |
| 309 | 20241203 | 151800 | 7177363550 | 43750 | 43700 | 43750 | 43700 | 186 |
| 310 | 20241203 | 151700 | 7169234600 | 43700 | 43700 | 43700 | 43700 | 532 |
| 311 | 20241203 | 151600 | 7145986200 | 43700 | 43700 | 43700 | 43700 | 27 |
| 312 | 20241203 | 151500 | 7144806300 | 43700 | 43700 | 43700 | 43650 | 398 |
| 313 | 20241203 | 151400 | 7127413750 | 43700 | 43800 | 43800 | 43700 | 1924 |
| 314 | 20241203 | 151300 | 7043243150 | 43800 | 43800 | 43800 | 43750 | 276 |
| 315 | 20241203 | 151200 | 7031155950 | 43750 | 43800 | 43800 | 43750 | 301 |
| 316 | 20241203 | 151100 | 7017972750 | 43800 | 43850 | 43850 | 43800 | 457 |
| 317 | 20241203 | 151000 | 6997954200 | 43850 | 43850 | 43850 | 43800 | 76 |
| 318 | 20241203 | 150900 | 6994622800 | 43800 | 43800 | 43800 | 43750 | 255 |
| 319 | 20241203 | 150800 | 6983453900 | 43750 | 43750 | 43800 | 43750 | 97 |
| 320 | 20241203 | 150700 | 6979207050 | 43800 | 43750 | 43800 | 43750 | 270 |
| 321 | 20241203 | 150600 | 6967385900 | 43800 | 43800 | 43800 | 43750 | 187 |
| 322 | 20241203 | 150500 | 6959199950 | 43800 | 43750 | 43800 | 43700 | 533 |
| 323 | 20241203 | 150400 | 6935896450 | 43750 | 43750 | 43750 | 43700 | 396 |
| 324 | 20241203 | 150300 | 6918590450 | 43750 | 43750 | 43750 | 43700 | 162 |
| 325 | 20241203 | 150200 | 6911503000 | 43750 | 43950 | 43950 | 43700 | 5156 |
| 326 | 20241203 | 150100 | 6685425500 | 43950 | 43950 | 43950 | 43900 | 38 |
| 327 | 20241203 | 150000 | 6683755650 | 43900 | 43900 | 43950 | 43850 | 612 |
| 328 | 20241203 | 145900 | 6656888350 | 43900 | 43900 | 43900 | 43850 | 240 |
| 329 | 20241203 | 145800 | 6646354600 | 43900 | 43900 | 43950 | 43850 | 106 |
| 330 | 20241203 | 145700 | 6641701300 | 43900 | 43900 | 43900 | 43900 | 206 |
| 331 | 20241203 | 145600 | 6632657900 | 43900 | 43900 | 43950 | 43850 | 55 |
| 332 | 20241203 | 145500 | 6630242050 | 43900 | 43900 | 43950 | 43900 | 91 |
| 333 | 20241203 | 145400 | 6626244650 | 43900 | 43950 | 43950 | 43900 | 330 |
| 334 | 20241203 | 145300 | 6611754900 | 43900 | 43950 | 43950 | 43900 | 168 |
| 335 | 20241203 | 145200 | 6604376300 | 43950 | 43950 | 44000 | 43900 | 98 |
| 336 | 20241203 | 145100 | 6600069600 | 44000 | 43950 | 44000 | 43950 | 234 |
| 337 | 20241203 | 145000 | 6589777350 | 44000 | 43950 | 44000 | 43950 | 72 |
| 338 | 20241203 | 144900 | 6586612200 | 43900 | 43950 | 43950 | 43900 | 43 |
| 339 | 20241203 | 144800 | 6584722500 | 44000 | 43950 | 44000 | 43900 | 377 |
| 340 | 20241203 | 144700 | 6568153950 | 43950 | 44000 | 44000 | 43950 | 753 |
| 341 | 20241203 | 144600 | 6535053300 | 44000 | 44050 | 44050 | 44000 | 65 |
| 342 | 20241203 | 144500 | 6532190200 | 44050 | 44050 | 44050 | 44050 | 123 |
| 343 | 20241203 | 144400 | 6526772050 | 44050 | 44000 | 44050 | 43950 | 1279 |
| 344 | 20241203 | 144300 | 6470494250 | 44000 | 43950 | 44000 | 43950 | 87 |
| 345 | 20241203 | 144200 | 6466666900 | 43950 | 44000 | 44000 | 43950 | 70 |
| 346 | 20241203 | 144100 | 6463587000 | 44000 | 44000 | 44000 | 43950 | 215 |
| 347 | 20241203 | 144000 | 6454132350 | 44000 | 43950 | 44000 | 43950 | 579 |
| 348 | 20241203 | 143900 | 6428658950 | 43950 | 44000 | 44000 | 43900 | 288 |
| 349 | 20241203 | 143800 | 6415999400 | 43950 | 43950 | 43950 | 43950 | 235 |
| 350 | 20241203 | 143700 | 6405671150 | 43950 | 43950 | 43950 | 43900 | 172 |
| 351 | 20241203 | 143600 | 6398111800 | 43950 | 43900 | 43950 | 43900 | 93 |
| 352 | 20241203 | 143500 | 6394026050 | 43900 | 43900 | 43950 | 43850 | 211 |
| 353 | 20241203 | 143400 | 6384760150 | 43950 | 43900 | 43950 | 43850 | 753 |
| 354 | 20241203 | 143300 | 6351705800 | 43850 | 43900 | 43900 | 43850 | 83 |
| 355 | 20241203 | 143200 | 6348062450 | 43900 | 43850 | 43900 | 43850 | 81 |
| 356 | 20241203 | 143100 | 6344507350 | 43900 | 43850 | 43900 | 43800 | 393 |
| 357 | 20241203 | 143000 | 6327270750 | 43850 | 43850 | 43850 | 43800 | 553 |
| 358 | 20241203 | 142900 | 6303024200 | 43850 | 43800 | 43850 | 43800 | 140 |
| 359 | 20241203 | 142800 | 6296889750 | 43800 | 43850 | 43850 | 43750 | 251 |
| 360 | 20241203 | 142700 | 6285899000 | 43800 | 43800 | 43850 | 43750 | 451 |
| 361 | 20241203 | 142600 | 6266143650 | 43800 | 43800 | 43800 | 43750 | 72 |
| 362 | 20241203 | 142500 | 6262990300 | 43750 | 43850 | 43850 | 43550 | 977 |
| 363 | 20241203 | 142400 | 6220304800 | 43800 | 43800 | 43800 | 43800 | 217 |
| 364 | 20241203 | 142300 | 6210800200 | 43800 | 43850 | 43850 | 43750 | 587 |
| 365 | 20241203 | 142200 | 6185112450 | 43850 | 43850 | 43850 | 43800 | 442 |
| 366 | 20241203 | 142100 | 6165742600 | 43850 | 43800 | 43850 | 43800 | 757 |
| 367 | 20241203 | 142000 | 6132582250 | 43800 | 43800 | 43800 | 43750 | 107 |
| 368 | 20241203 | 141900 | 6127896000 | 43800 | 43800 | 43800 | 43750 | 433 |
| 369 | 20241203 | 141800 | 6108931750 | 43800 | 43750 | 43800 | 43750 | 296 |
| 370 | 20241203 | 141700 | 6095980600 | 43750 | 43700 | 43750 | 43700 | 640 |
| 371 | 20241203 | 141600 | 6067981650 | 43700 | 43700 | 43700 | 43700 | 55 |
| 372 | 20241203 | 141500 | 6065578150 | 43700 | 43650 | 43700 | 43650 | 130 |
| 373 | 20241203 | 141400 | 6059900650 | 43650 | 43650 | 43700 | 43650 | 117 |
| 374 | 20241203 | 141300 | 6054789650 | 43700 | 43650 | 43700 | 43650 | 38 |
| 375 | 20241203 | 141200 | 6053130200 | 43650 | 43650 | 43700 | 43600 | 624 |
| 376 | 20241203 | 141100 | 6025895250 | 43650 | 43650 | 43700 | 43600 | 335 |
| 377 | 20241203 | 141000 | 6011272000 | 43650 | 43600 | 43650 | 43600 | 65 |
| 378 | 20241203 | 140900 | 6008434800 | 43600 | 43650 | 43650 | 43600 | 173 |
| 379 | 20241203 | 140800 | 6000888200 | 43650 | 43600 | 43650 | 43600 | 54 |
| 380 | 20241203 | 140700 | 5998533000 | 43650 | 43650 | 43650 | 43650 | 71 |
| 381 | 20241203 | 140600 | 5995433850 | 43650 | 43650 | 43650 | 43650 | 74 |
| 382 | 20241203 | 140500 | 5992203750 | 43650 | 43700 | 43700 | 43600 | 87 |
| 383 | 20241203 | 140400 | 5988405950 | 43650 | 43650 | 43650 | 43600 | 86 |
| 384 | 20241203 | 140300 | 5984652100 | 43650 | 43650 | 43700 | 43650 | 69 |
| 385 | 20241203 | 140200 | 5981640000 | 43700 | 43650 | 43700 | 43650 | 63 |
| 386 | 20241203 | 140100 | 5978889050 | 43650 | 43650 | 43700 | 43650 | 212 |
| 387 | 20241203 | 140000 | 5969633700 | 43700 | 43650 | 43700 | 43600 | 175 |
| 388 | 20241203 | 135900 | 5961992450 | 43650 | 43700 | 43700 | 43650 | 74 |
| 389 | 20241203 | 135800 | 5958760550 | 43700 | 43700 | 43700 | 43650 | 154 |
| 390 | 20241203 | 135700 | 5952031800 | 43650 | 43700 | 43700 | 43650 | 267 |
| 391 | 20241203 | 135600 | 5940374750 | 43700 | 43600 | 43700 | 43600 | 221 |
| 392 | 20241203 | 135500 | 5930736050 | 43600 | 43550 | 43600 | 43550 | 26 |
| 393 | 20241203 | 135400 | 5929602500 | 43600 | 43600 | 43600 | 43600 | 69 |
| 394 | 20241203 | 135300 | 5926594100 | 43600 | 43600 | 43600 | 43550 | 670 |
| 395 | 20241203 | 135200 | 5897406650 | 43600 | 43650 | 43650 | 43600 | 294 |
| 396 | 20241203 | 135100 | 5884587350 | 43650 | 43650 | 43650 | 43600 | 343 |
| 397 | 20241203 | 135000 | 5869616850 | 43650 | 43650 | 43700 | 43600 | 130 |
| 398 | 20241203 | 134900 | 5863942450 | 43650 | 43700 | 43700 | 43650 | 249 |
| 399 | 20241203 | 134800 | 5853070750 | 43700 | 43600 | 43700 | 43600 | 240 |
| 400 | 20241203 | 134700 | 5842600350 | 43650 | 43650 | 43700 | 43650 | 202 |
| 401 | 20241203 | 134600 | 5833782300 | 43650 | 43650 | 43650 | 43600 | 473 |
| 402 | 20241203 | 134500 | 5813137650 | 43650 | 43650 | 43650 | 43650 | 24 |
| 403 | 20241203 | 134400 | 5812090050 | 43550 | 43600 | 43650 | 43550 | 592 |
| 404 | 20241203 | 134300 | 5786279200 | 43600 | 43600 | 43600 | 43500 | 21 |
| 405 | 20241203 | 134200 | 5785363700 | 43500 | 43650 | 43650 | 43500 | 259 |
| 406 | 20241203 | 134100 | 5774089300 | 43600 | 43550 | 43650 | 43550 | 412 |
| 407 | 20241203 | 134000 | 5756124850 | 43550 | 43600 | 43650 | 43550 | 329 |
| 408 | 20241203 | 133900 | 5741792750 | 43600 | 43800 | 43850 | 43600 | 496 |
| 409 | 20241203 | 133800 | 5720104450 | 43800 | 43450 | 43800 | 43450 | 1927 |
| 410 | 20241203 | 133700 | 5635963500 | 43500 | 43500 | 43500 | 43450 | 46 |
| 411 | 20241203 | 133600 | 5633962650 | 43450 | 43550 | 43550 | 43450 | 816 |
| 412 | 20241203 | 133500 | 5598458300 | 43600 | 43600 | 43650 | 43600 | 50 |
| 413 | 20241203 | 133400 | 5596278050 | 43600 | 43600 | 43600 | 43550 | 138 |
| 414 | 20241203 | 133300 | 5590261350 | 43600 | 43600 | 43600 | 43550 | 377 |
| 415 | 20241203 | 133200 | 5573827350 | 43600 | 43550 | 43600 | 43550 | 301 |
| 416 | 20241203 | 133100 | 5560715300 | 43550 | 43600 | 43600 | 43550 | 130 |
| 417 | 20241203 | 133000 | 5555050050 | 43600 | 43550 | 43600 | 43500 | 251 |
| 418 | 20241203 | 132900 | 5544115150 | 43550 | 43550 | 43550 | 43500 | 120 |
| 419 | 20241203 | 132800 | 5538892700 | 43550 | 43550 | 43550 | 43500 | 815 |
| 420 | 20241203 | 132700 | 5503399500 | 43550 | 43550 | 43550 | 43500 | 52 |
| 421 | 20241203 | 132600 | 5501135100 | 43500 | 43550 | 43550 | 43500 | 207 |
| 422 | 20241203 | 132500 | 5492129900 | 43550 | 43500 | 43550 | 43500 | 61 |
| 423 | 20241203 | 132400 | 5489473600 | 43500 | 43500 | 43500 | 43450 | 1091 |
| 424 | 20241203 | 132300 | 5442016600 | 43500 | 43450 | 43500 | 43450 | 277 |
| 425 | 20241203 | 132200 | 5429976200 | 43450 | 43450 | 43450 | 43400 | 68 |
| 426 | 20241203 | 132100 | 5427021650 | 43450 | 43450 | 43450 | 43400 | 50 |
| 427 | 20241203 | 132000 | 5424849350 | 43450 | 43400 | 43450 | 43400 | 41 |
| 428 | 20241203 | 131900 | 5423067950 | 43400 | 43450 | 43450 | 43400 | 313 |
| 429 | 20241203 | 131800 | 5409481250 | 43450 | 43450 | 43450 | 43400 | 291 |
| 430 | 20241203 | 131700 | 5396850150 | 43450 | 43450 | 43500 | 43400 | 183 |
| 431 | 20241203 | 131600 | 5388897400 | 43450 | 43450 | 43450 | 43400 | 121 |
| 432 | 20241203 | 131500 | 5383641950 | 43500 | 43450 | 43500 | 43450 | 406 |
| 433 | 20241203 | 131400 | 5365998500 | 43450 | 43450 | 43500 | 43450 | 400 |
| 434 | 20241203 | 131300 | 5348616750 | 43500 | 43500 | 43500 | 43500 | 67 |
| 435 | 20241203 | 131200 | 5345702250 | 43450 | 43500 | 43500 | 43450 | 774 |
| 436 | 20241203 | 131100 | 5312033750 | 43500 | 43500 | 43500 | 43450 | 139 |
| 437 | 20241203 | 131000 | 5305987750 | 43500 | 43500 | 43550 | 43500 | 85 |
| 438 | 20241203 | 130900 | 5302289500 | 43500 | 43500 | 43550 | 43500 | 1217 |
| 439 | 20241203 | 130800 | 5249348750 | 43500 | 43400 | 43500 | 43400 | 1642 |
| 440 | 20241203 | 130700 | 5178058500 | 43400 | 43400 | 43400 | 43350 | 110 |
| 441 | 20241203 | 130600 | 5173286550 | 43400 | 43350 | 43400 | 43350 | 111 |
| 442 | 20241203 | 130500 | 5168473450 | 43350 | 43350 | 43400 | 43350 | 51 |
| 443 | 20241203 | 130400 | 5166262100 | 43400 | 43350 | 43400 | 43350 | 67 |
| 444 | 20241203 | 130300 | 5163355500 | 43400 | 43400 | 43400 | 43400 | 44 |
| 445 | 20241203 | 130200 | 5161445900 | 43400 | 43400 | 43400 | 43300 | 49 |
| 446 | 20241203 | 130100 | 5159319700 | 43400 | 43350 | 43400 | 43300 | 670 |
| 447 | 20241203 | 130000 | 5130288150 | 43300 | 43350 | 43350 | 43300 | 237 |
| 448 | 20241203 | 125900 | 5120022300 | 43350 | 43300 | 43350 | 43300 | 83 |
| 449 | 20241203 | 125800 | 5116426550 | 43300 | 43300 | 43300 | 43250 | 318 |
| 450 | 20241203 | 125700 | 5102671750 | 43300 | 43300 | 43300 | 43250 | 113 |
| 451 | 20241203 | 125600 | 5097781450 | 43350 | 43350 | 43350 | 43350 | 55 |
| 452 | 20241203 | 125500 | 5095397200 | 43350 | 43300 | 43350 | 43250 | 483 |
| 453 | 20241203 | 125400 | 5074491150 | 43350 | 43400 | 43400 | 43350 | 253 |
| 454 | 20241203 | 125300 | 5063515800 | 43450 | 43450 | 43450 | 43400 | 302 |
| 455 | 20241203 | 125200 | 5050396200 | 43400 | 43350 | 43450 | 43350 | 137 |
| 456 | 20241203 | 125100 | 5044450450 | 43400 | 43350 | 43450 | 43350 | 1537 |
| 457 | 20241203 | 125000 | 4977779750 | 43300 | 43300 | 43350 | 43300 | 478 |
| 458 | 20241203 | 124900 | 4957081800 | 43300 | 43300 | 43300 | 43250 | 437 |
| 459 | 20241203 | 124800 | 4938180650 | 43250 | 43250 | 43300 | 43250 | 351 |
| 460 | 20241203 | 124700 | 4922985350 | 43250 | 43250 | 43250 | 43200 | 551 |
| 461 | 20241203 | 124600 | 4899179600 | 43250 | 43250 | 43250 | 43200 | 1083 |
| 462 | 20241203 | 124500 | 4852364950 | 43250 | 43250 | 43250 | 43200 | 122 |
| 463 | 20241203 | 124400 | 4847093450 | 43250 | 43300 | 43300 | 43200 | 266 |
| 464 | 20241203 | 124300 | 4835593850 | 43300 | 43250 | 43300 | 43250 | 39 |
| 465 | 20241203 | 124200 | 4833906600 | 43250 | 43250 | 43250 | 43250 | 104 |
| 466 | 20241203 | 124100 | 4829408600 | 43250 | 43200 | 43250 | 43200 | 460 |
| 467 | 20241203 | 124000 | 4809535250 | 43250 | 43250 | 43300 | 43250 | 323 |
| 468 | 20241203 | 123900 | 4795563450 | 43300 | 43300 | 43300 | 43300 | 301 |
| 469 | 20241203 | 123800 | 4782530150 | 43300 | 43300 | 43300 | 43250 | 24 |
| 470 | 20241203 | 123700 | 4781491550 | 43300 | 43300 | 43350 | 43250 | 577 |
| 471 | 20241203 | 123600 | 4756526950 | 43300 | 43300 | 43350 | 43300 | 401 |
| 472 | 20241203 | 123500 | 4739146800 | 43350 | 43300 | 43350 | 43300 | 64 |
| 473 | 20241203 | 123400 | 4736373450 | 43250 | 43300 | 43350 | 43250 | 663 |
| 474 | 20241203 | 123300 | 4707675000 | 43350 | 43350 | 43350 | 43300 | 54 |
| 475 | 20241203 | 123200 | 4705334600 | 43300 | 43300 | 43350 | 43300 | 1806 |
| 476 | 20241203 | 123100 | 4627122150 | 43300 | 43250 | 43300 | 43200 | 436 |
| 477 | 20241203 | 123000 | 4608265200 | 43250 | 43150 | 43250 | 43150 | 124 |
| 478 | 20241203 | 122900 | 4602908100 | 43200 | 43150 | 43200 | 43150 | 33 |
| 479 | 20241203 | 122800 | 4601483600 | 43150 | 43100 | 43150 | 43100 | 125 |
| 480 | 20241203 | 122700 | 4596089900 | 43150 | 43200 | 43200 | 43100 | 1016 |
| 481 | 20241203 | 122600 | 4552259750 | 43200 | 43200 | 43200 | 43200 | 120 |
| 482 | 20241203 | 122500 | 4547075750 | 43200 | 43250 | 43250 | 43200 | 570 |
| 483 | 20241203 | 122400 | 4522451700 | 43250 | 43250 | 43250 | 43250 | 344 |
| 484 | 20241203 | 122300 | 4507573700 | 43250 | 43250 | 43250 | 43200 | 58 |
| 485 | 20241203 | 122200 | 4505066200 | 43250 | 43250 | 43250 | 43200 | 213 |
| 486 | 20241203 | 122100 | 4495856750 | 43250 | 43250 | 43250 | 43250 | 60 |
| 487 | 20241203 | 122000 | 4493261750 | 43250 | 43250 | 43250 | 43200 | 46 |
| 488 | 20241203 | 121900 | 4491273950 | 43250 | 43200 | 43250 | 43200 | 548 |
| 489 | 20241203 | 121800 | 4467597800 | 43200 | 43200 | 43200 | 43150 | 114 |
| 490 | 20241203 | 121700 | 4462673050 | 43200 | 43200 | 43200 | 43200 | 15 |
| 491 | 20241203 | 121600 | 4462025050 | 43150 | 43150 | 43150 | 43100 | 288 |
| 492 | 20241203 | 121500 | 4449597950 | 43150 | 43150 | 43150 | 43150 | 355 |
| 493 | 20241203 | 121400 | 4434279700 | 43150 | 43150 | 43150 | 43100 | 66 |
| 494 | 20241203 | 121300 | 4431432050 | 43150 | 43150 | 43150 | 43150 | 72 |
| 495 | 20241203 | 121200 | 4428325250 | 43150 | 43150 | 43150 | 43150 | 33 |
| 496 | 20241203 | 121100 | 4426901300 | 43150 | 43150 | 43150 | 43150 | 2 |
| 497 | 20241203 | 121000 | 4426815000 | 43100 | 43100 | 43150 | 43100 | 25 |
| 498 | 20241203 | 120900 | 4425736850 | 43150 | 43100 | 43150 | 43100 | 307 |
| 499 | 20241203 | 120800 | 4412499200 | 43050 | 43100 | 43100 | 43050 | 63 |
| 500 | 20241203 | 120700 | 4409783950 | 43100 | 43100 | 43100 | 43100 | 212 |
| 501 | 20241203 | 120600 | 4400646750 | 43100 | 43100 | 43100 | 43000 | 61 |
| 502 | 20241203 | 120500 | 4398021650 | 43000 | 43000 | 43100 | 43000 | 2720 |
| 503 | 20241203 | 120400 | 4281059650 | 42950 | 43000 | 43000 | 42950 | 239 |
| 504 | 20241203 | 120300 | 4270782700 | 43000 | 43050 | 43050 | 43000 | 94 |
| 505 | 20241203 | 120200 | 4266739950 | 43000 | 43050 | 43050 | 43000 | 31 |
| 506 | 20241203 | 120100 | 4265406150 | 43050 | 43050 | 43050 | 43050 | 106 |
| 507 | 20241203 | 120000 | 4260842850 | 43050 | 43000 | 43050 | 43000 | 80 |
| 508 | 20241203 | 115900 | 4257402300 | 43000 | 43050 | 43050 | 43000 | 68 |
| 509 | 20241203 | 115800 | 4254477100 | 42950 | 43050 | 43050 | 42950 | 219 |
| 510 | 20241203 | 115700 | 4245067400 | 43050 | 43050 | 43050 | 43000 | 203 |
| 511 | 20241203 | 115600 | 4236328300 | 43000 | 43000 | 43050 | 43000 | 240 |
| 512 | 20241203 | 115500 | 4226007750 | 43000 | 43000 | 43000 | 42950 | 60 |
| 513 | 20241203 | 115400 | 4223429000 | 43000 | 42950 | 43000 | 42950 | 14 |
| 514 | 20241203 | 115300 | 4222827450 | 42950 | 43000 | 43000 | 42950 | 152 |
| 515 | 20241203 | 115200 | 4216298950 | 42950 | 43000 | 43000 | 42950 | 21 |
| 516 | 20241203 | 115100 | 4215396450 | 43000 | 43000 | 43000 | 42950 | 29 |
| 517 | 20241203 | 115000 | 4214149500 | 43000 | 42950 | 43000 | 42950 | 140 |
| 518 | 20241203 | 114900 | 4208134750 | 43000 | 43000 | 43050 | 42950 | 228 |
| 519 | 20241203 | 114800 | 4198329900 | 43000 | 43000 | 43000 | 42950 | 389 |
| 520 | 20241203 | 114700 | 4181616000 | 43000 | 42900 | 43000 | 42900 | 1487 |
| 521 | 20241203 | 114600 | 4117822100 | 42900 | 42900 | 42900 | 42850 | 387 |
| 522 | 20241203 | 114500 | 4101221550 | 42850 | 42900 | 42900 | 42850 | 118 |
| 523 | 20241203 | 114400 | 4096159850 | 42900 | 42900 | 42900 | 42900 | 845 |
| 524 | 20241203 | 114300 | 4059909350 | 42900 | 42900 | 42900 | 42900 | 942 |
| 525 | 20241203 | 114200 | 4019497550 | 42900 | 42850 | 42900 | 42850 | 68 |
| 526 | 20241203 | 114100 | 4016582550 | 42850 | 42900 | 42900 | 42850 | 145 |
| 527 | 20241203 | 114000 | 4010368300 | 42900 | 42850 | 42900 | 42850 | 29 |
| 528 | 20241203 | 113900 | 4009125550 | 42850 | 42900 | 42900 | 42850 | 368 |
| 529 | 20241203 | 113800 | 3993341200 | 42950 | 42950 | 42950 | 42900 | 333 |
| 530 | 20241203 | 113700 | 3979054650 | 42950 | 42950 | 42950 | 42950 | 22 |
| 531 | 20241203 | 113600 | 3978109750 | 42950 | 42950 | 42950 | 42950 | 5 |
| 532 | 20241203 | 113500 | 3977895000 | 42950 | 42950 | 42950 | 42900 | 41 |
| 533 | 20241203 | 113400 | 3976135100 | 43000 | 43000 | 43000 | 42950 | 223 |
| 534 | 20241203 | 113300 | 3966557100 | 42950 | 43000 | 43000 | 42950 | 5 |
| 535 | 20241203 | 113200 | 3966342150 | 43000 | 43000 | 43050 | 43000 | 152 |
| 536 | 20241203 | 113100 | 3959806100 | 43000 | 43000 | 43050 | 43000 | 246 |
| 537 | 20241203 | 113000 | 3949225900 | 43050 | 43100 | 43100 | 43050 | 173 |
| 538 | 20241203 | 112900 | 3941773000 | 43100 | 43100 | 43100 | 43100 | 45 |
| 539 | 20241203 | 112800 | 3939833500 | 43100 | 43100 | 43100 | 43100 | 150 |
| 540 | 20241203 | 112700 | 3933368500 | 43100 | 43000 | 43100 | 43000 | 314 |
| 541 | 20241203 | 112600 | 3919861300 | 43000 | 42950 | 43000 | 42900 | 4488 |
| 542 | 20241203 | 112500 | 3727282950 | 42900 | 43000 | 43000 | 42900 | 695 |
| 543 | 20241203 | 112400 | 3697455750 | 42950 | 42950 | 43000 | 42950 | 67 |
| 544 | 20241203 | 112300 | 3694577300 | 43000 | 43000 | 43000 | 43000 | 102 |
| 545 | 20241203 | 112200 | 3690191300 | 43000 | 42950 | 43000 | 42950 | 10 |
| 546 | 20241203 | 112100 | 3689761750 | 42950 | 43000 | 43000 | 42900 | 157 |
| 547 | 20241203 | 112000 | 3683013850 | 43000 | 43050 | 43050 | 43000 | 209 |
| 548 | 20241203 | 111900 | 3674020900 | 43050 | 43100 | 43100 | 42950 | 250 |
| 549 | 20241203 | 111800 | 3663276500 | 43000 | 43100 | 43100 | 42950 | 123 |
| 550 | 20241203 | 111700 | 3657984500 | 43100 | 43100 | 43100 | 42950 | 579 |
| 551 | 20241203 | 111600 | 3633108650 | 43100 | 43050 | 43100 | 43000 | 372 |
| 552 | 20241203 | 111500 | 3617099600 | 43050 | 43100 | 43100 | 43050 | 239 |
| 553 | 20241203 | 111400 | 3606809800 | 43100 | 43100 | 43100 | 43100 | 22 |
| 554 | 20241203 | 111300 | 3605861600 | 43100 | 43050 | 43100 | 43050 | 19 |
| 555 | 20241203 | 111200 | 3605043050 | 43100 | 43100 | 43100 | 43000 | 34 |
| 556 | 20241203 | 111100 | 3603579450 | 43050 | 43050 | 43100 | 43050 | 153 |
| 557 | 20241203 | 111000 | 3596992450 | 43050 | 43100 | 43100 | 43000 | 161 |
| 558 | 20241203 | 110900 | 3590068350 | 43000 | 43050 | 43100 | 43000 | 172 |
| 559 | 20241203 | 110800 | 3582663050 | 43050 | 43050 | 43100 | 43000 | 876 |
| 560 | 20241203 | 110700 | 3544994650 | 43050 | 43050 | 43100 | 43000 | 659 |
| 561 | 20241203 | 110600 | 3516637950 | 43100 | 43100 | 43100 | 43050 | 6 |
| 562 | 20241203 | 110500 | 3516379550 | 43100 | 43050 | 43100 | 43050 | 196 |
| 563 | 20241203 | 110400 | 3507934750 | 43050 | 43100 | 43100 | 43050 | 49 |
| 564 | 20241203 | 110300 | 3505824400 | 43100 | 43100 | 43150 | 43100 | 73 |
| 565 | 20241203 | 110200 | 3502677800 | 43150 | 43100 | 43150 | 43100 | 195 |
| 566 | 20241203 | 110100 | 3494273250 | 43100 | 43100 | 43150 | 43100 | 63 |
| 567 | 20241203 | 110000 | 3491557450 | 43100 | 43150 | 43150 | 43100 | 421 |
| 568 | 20241203 | 105900 | 3473410600 | 43150 | 43100 | 43150 | 43100 | 185 |
| 569 | 20241203 | 105800 | 3465437000 | 43050 | 43050 | 43050 | 43050 | 243 |
| 570 | 20241203 | 105700 | 3454975850 | 43050 | 43100 | 43100 | 43050 | 1115 |
| 571 | 20241203 | 105600 | 3406947850 | 43100 | 43150 | 43150 | 43100 | 26 |
| 572 | 20241203 | 105500 | 3405826050 | 43150 | 43100 | 43150 | 43100 | 16 |
| 573 | 20241203 | 105400 | 3405135750 | 43100 | 43100 | 43100 | 43100 | 138 |
| 574 | 20241203 | 105300 | 3399187950 | 43050 | 43100 | 43100 | 43050 | 9 |
| 575 | 20241203 | 105200 | 3398800400 | 43100 | 43150 | 43150 | 43100 | 13 |
| 576 | 20241203 | 105100 | 3398240050 | 43100 | 43250 | 43250 | 43050 | 515 |
| 577 | 20241203 | 105000 | 3376039900 | 43250 | 43250 | 43250 | 43150 | 522 |
| 578 | 20241203 | 104900 | 3353502600 | 43200 | 43000 | 43200 | 43000 | 713 |
| 579 | 20241203 | 104800 | 3322777750 | 43000 | 43150 | 43150 | 43000 | 563 |
| 580 | 20241203 | 104700 | 3298541750 | 43050 | 43150 | 43150 | 43050 | 785 |
| 581 | 20241203 | 104600 | 3264725700 | 43150 | 43250 | 43300 | 43150 | 1574 |
| 582 | 20241203 | 104500 | 3196741000 | 43250 | 43250 | 43300 | 43250 | 71 |
| 583 | 20241203 | 104400 | 3193669750 | 43250 | 43200 | 43250 | 43200 | 550 |
| 584 | 20241203 | 104300 | 3169882350 | 43200 | 43250 | 43250 | 43200 | 6 |
| 585 | 20241203 | 104200 | 3169622950 | 43200 | 43200 | 43200 | 43200 | 92 |
| 586 | 20241203 | 104100 | 3165648550 | 43150 | 43200 | 43200 | 43150 | 530 |
| 587 | 20241203 | 104000 | 3142753700 | 43200 | 43200 | 43200 | 43200 | 62 |
| 588 | 20241203 | 103900 | 3140075300 | 43200 | 43200 | 43200 | 43200 | 50 |
| 589 | 20241203 | 103800 | 3137915300 | 43200 | 43250 | 43250 | 43200 | 314 |
| 590 | 20241203 | 103700 | 3124350450 | 43250 | 43250 | 43250 | 43250 | 70 |
| 591 | 20241203 | 103600 | 3121322950 | 43250 | 43200 | 43250 | 43200 | 897 |
| 592 | 20241203 | 103500 | 3082548250 | 43200 | 43150 | 43200 | 43150 | 11 |
| 593 | 20241203 | 103400 | 3082073100 | 43150 | 43150 | 43150 | 43150 | 77 |
| 594 | 20241203 | 103300 | 3078750550 | 43150 | 43150 | 43150 | 43150 | 46 |
| 595 | 20241203 | 103200 | 3076765650 | 43150 | 43150 | 43150 | 43150 | 53 |
| 596 | 20241203 | 103100 | 3074478700 | 43100 | 43050 | 43150 | 43050 | 19 |
| 597 | 20241203 | 103000 | 3073659700 | 43050 | 43150 | 43150 | 43050 | 1140 |
| 598 | 20241203 | 102900 | 3024548600 | 43150 | 43200 | 43200 | 43100 | 1063 |
| 599 | 20241203 | 102800 | 2978676650 | 43250 | 43250 | 43250 | 43200 | 17 |
| 600 | 20241203 | 102700 | 2977941450 | 43250 | 43200 | 43250 | 43200 | 866 |
| 601 | 20241203 | 102600 | 2940487650 | 43250 | 43250 | 43250 | 43200 | 164 |
| 602 | 20241203 | 102500 | 2933395650 | 43250 | 43200 | 43250 | 43200 | 233 |
| 603 | 20241203 | 102400 | 2923329550 | 43200 | 43200 | 43200 | 43200 | 121 |
| 604 | 20241203 | 102300 | 2918102350 | 43250 | 43150 | 43250 | 43150 | 804 |
| 605 | 20241203 | 102200 | 2883378800 | 43150 | 43150 | 43200 | 43150 | 177 |
| 606 | 20241203 | 102100 | 2875741200 | 43200 | 43200 | 43200 | 43200 | 762 |
| 607 | 20241203 | 102000 | 2842822800 | 43200 | 43250 | 43250 | 43150 | 56 |
| 608 | 20241203 | 101900 | 2840402850 | 43250 | 43100 | 43250 | 43050 | 457 |
| 609 | 20241203 | 101800 | 2820693350 | 43200 | 43200 | 43250 | 43200 | 649 |
| 610 | 20241203 | 101700 | 2792650250 | 43200 | 43150 | 43250 | 43150 | 673 |
| 611 | 20241203 | 101600 | 2763596150 | 43150 | 43200 | 43250 | 43150 | 565 |
| 612 | 20241203 | 101500 | 2739202050 | 43200 | 43200 | 43250 | 43200 | 94 |
| 613 | 20241203 | 101400 | 2735137750 | 43250 | 43200 | 43250 | 43200 | 504 |
| 614 | 20241203 | 101300 | 2713350300 | 43200 | 43100 | 43200 | 43100 | 959 |
| 615 | 20241203 | 101200 | 2671947500 | 43150 | 43100 | 43150 | 43050 | 187 |
| 616 | 20241203 | 101100 | 2663887750 | 43100 | 43050 | 43100 | 43050 | 190 |
| 617 | 20241203 | 101000 | 2655700500 | 43100 | 43050 | 43100 | 43050 | 301 |
| 618 | 20241203 | 100900 | 2642741200 | 43100 | 43100 | 43100 | 43000 | 484 |
| 619 | 20241203 | 100800 | 2621893750 | 43100 | 42950 | 43100 | 42900 | 1131 |
| 620 | 20241203 | 100700 | 2573281050 | 42900 | 42850 | 42900 | 42800 | 1047 |
| 621 | 20241203 | 100600 | 2528417650 | 42850 | 42800 | 42850 | 42700 | 1219 |
| 622 | 20241203 | 100500 | 2476236550 | 42800 | 42850 | 42850 | 42750 | 305 |
| 623 | 20241203 | 100400 | 2463195400 | 42850 | 42700 | 42850 | 42700 | 868 |
| 624 | 20241203 | 100300 | 2426050100 | 42700 | 42650 | 42700 | 42650 | 205 |
| 625 | 20241203 | 100200 | 2417298700 | 42650 | 42700 | 42700 | 42650 | 137 |
| 626 | 20241203 | 100100 | 2411454850 | 42700 | 42700 | 42700 | 42700 | 7 |
| 627 | 20241203 | 100000 | 2411155950 | 42700 | 42750 | 42850 | 42700 | 532 |
| 628 | 20241203 | 095900 | 2388430800 | 42750 | 42800 | 42800 | 42750 | 719 |
| 629 | 20241203 | 095800 | 2357690250 | 42800 | 42750 | 42850 | 42750 | 555 |
| 630 | 20241203 | 095700 | 2333963250 | 42750 | 42800 | 42800 | 42700 | 1098 |
| 631 | 20241203 | 095600 | 2287023100 | 42850 | 42850 | 42850 | 42850 | 33 |
| 632 | 20241203 | 095500 | 2285609050 | 42800 | 42800 | 42800 | 42750 | 405 |
| 633 | 20241203 | 095400 | 2268283500 | 42800 | 42900 | 42900 | 42750 | 448 |
| 634 | 20241203 | 095300 | 2249092000 | 42900 | 42800 | 42900 | 42800 | 193 |
| 635 | 20241203 | 095200 | 2240829900 | 42800 | 42850 | 42850 | 42800 | 374 |
| 636 | 20241203 | 095100 | 2224815250 | 42900 | 42850 | 42900 | 42850 | 800 |
| 637 | 20241203 | 095000 | 2190506550 | 42800 | 42850 | 42850 | 42800 | 57 |
| 638 | 20241203 | 094900 | 2188064300 | 42850 | 42950 | 42950 | 42800 | 117 |
| 639 | 20241203 | 094800 | 2183050500 | 42900 | 42750 | 42900 | 42750 | 914 |
| 640 | 20241203 | 094700 | 2143862650 | 42800 | 42750 | 42800 | 42700 | 800 |
| 641 | 20241203 | 094600 | 2109656550 | 42750 | 42500 | 42750 | 42500 | 1533 |
| 642 | 20241203 | 094500 | 2044384300 | 42500 | 42500 | 42550 | 42450 | 463 |
| 643 | 20241203 | 094400 | 2024709150 | 42500 | 42550 | 42550 | 42500 | 178 |
| 644 | 20241203 | 094300 | 2017143850 | 42500 | 42500 | 42550 | 42500 | 526 |
| 645 | 20241203 | 094200 | 1994788300 | 42500 | 42550 | 42600 | 42500 | 366 |
| 646 | 20241203 | 094100 | 1979225800 | 42550 | 42600 | 42600 | 42550 | 462 |
| 647 | 20241203 | 094000 | 1959567050 | 42600 | 42700 | 42800 | 42600 | 1730 |
| 648 | 20241203 | 093900 | 1885713450 | 42700 | 42650 | 42700 | 42650 | 175 |
| 649 | 20241203 | 093800 | 1878243650 | 42650 | 42550 | 42650 | 42550 | 318 |
| 650 | 20241203 | 093700 | 1864684100 | 42550 | 42550 | 42550 | 42500 | 688 |
| 651 | 20241203 | 093600 | 1835439450 | 42550 | 42550 | 42600 | 42550 | 425 |
| 652 | 20241203 | 093500 | 1817345850 | 42550 | 42600 | 42650 | 42550 | 491 |
| 653 | 20241203 | 093400 | 1796437700 | 42600 | 42700 | 42700 | 42600 | 176 |
| 654 | 20241203 | 093300 | 1788925050 | 42700 | 42600 | 42700 | 42600 | 458 |
| 655 | 20241203 | 093200 | 1769390200 | 42650 | 42600 | 42650 | 42600 | 119 |
| 656 | 20241203 | 093100 | 1764320650 | 42600 | 42600 | 42650 | 42600 | 149 |
| 657 | 20241203 | 093000 | 1757972550 | 42650 | 42500 | 42650 | 42450 | 2387 |
| 658 | 20241203 | 092900 | 1656391100 | 42500 | 42550 | 42550 | 42450 | 615 |
| 659 | 20241203 | 092800 | 1630251000 | 42550 | 42550 | 42600 | 42500 | 992 |
| 660 | 20241203 | 092700 | 1588083750 | 42550 | 42500 | 42550 | 42500 | 245 |
| 661 | 20241203 | 092600 | 1577661300 | 42550 | 42700 | 42750 | 42550 | 735 |
| 662 | 20241203 | 092500 | 1546353800 | 42700 | 42700 | 42750 | 42550 | 4386 |
| 663 | 20241203 | 092400 | 1359459550 | 42700 | 42700 | 42700 | 42600 | 618 |
| 664 | 20241203 | 092300 | 1333097750 | 42700 | 42700 | 42750 | 42600 | 158 |
| 665 | 20241203 | 092200 | 1326349900 | 42700 | 42800 | 42800 | 42550 | 478 |
| 666 | 20241203 | 092100 | 1305965000 | 42800 | 42800 | 42800 | 42650 | 804 |
| 667 | 20241203 | 092000 | 1271600950 | 42750 | 42750 | 42750 | 42600 | 768 |
| 668 | 20241203 | 091900 | 1238807800 | 42700 | 42800 | 42800 | 42700 | 542 |
| 669 | 20241203 | 091800 | 1215628300 | 42850 | 42900 | 42900 | 42650 | 1940 |
| 670 | 20241203 | 091700 | 1132608650 | 42900 | 42950 | 42950 | 42850 | 736 |
| 671 | 20241203 | 091600 | 1101032950 | 42950 | 42900 | 42950 | 42900 | 318 |
| 672 | 20241203 | 091500 | 1087390600 | 42950 | 42950 | 42950 | 42800 | 2759 |
| 673 | 20241203 | 091400 | 969095300 | 42900 | 43100 | 43150 | 42900 | 1264 |
| 674 | 20241203 | 091300 | 914655250 | 43150 | 43200 | 43300 | 43100 | 925 |
| 675 | 20241203 | 091200 | 874692400 | 43150 | 43250 | 43300 | 43150 | 527 |
| 676 | 20241203 | 091100 | 851898950 | 43250 | 42950 | 43250 | 42950 | 1051 |
| 677 | 20241203 | 091000 | 806597300 | 42850 | 43150 | 43150 | 42800 | 2276 |
| 678 | 20241203 | 090900 | 708797100 | 43250 | 43150 | 43250 | 43150 | 1808 |
| 679 | 20241203 | 090800 | 630647150 | 43150 | 42950 | 43150 | 42950 | 1255 |
| 680 | 20241203 | 090700 | 576658950 | 42950 | 42850 | 42950 | 42800 | 1103 |
| 681 | 20241203 | 090600 | 529369500 | 42850 | 42700 | 42900 | 42700 | 613 |
| 682 | 20241203 | 090500 | 503137950 | 42750 | 42700 | 42750 | 42500 | 767 |
| 683 | 20241203 | 090400 | 470403550 | 42750 | 42850 | 42900 | 42500 | 1110 |
| 684 | 20241203 | 090300 | 422970050 | 42900 | 42800 | 43000 | 42750 | 1121 |
| 685 | 20241203 | 090200 | 374889250 | 42850 | 42900 | 42900 | 42850 | 801 |
| 686 | 20241203 | 090100 | 340546100 | 43000 | 42900 | 43000 | 42800 | 1673 |
| 687 | 20241203 | 090000 | 268761750 | 42900 | 42450 | 43350 | 42450 | 6095 |