35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 195900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 3 | 20241209 | 195800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20241209 | 195700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20241209 | 195600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20241209 | 195500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20241209 | 195400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20241209 | 195300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20241209 | 195200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20241209 | 195100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20241209 | 195000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20241209 | 194900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20241209 | 194800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20241209 | 194700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20241209 | 194600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20241209 | 194500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20241209 | 194400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20241209 | 194300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20241209 | 194200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20241209 | 194100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20241209 | 194000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20241209 | 193900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20241209 | 193800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20241209 | 193700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20241209 | 193600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20241209 | 193500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20241209 | 193400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20241209 | 193300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20241209 | 193200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20241209 | 193100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20241209 | 193000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20241209 | 192900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 33 | 20241209 | 192800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20241209 | 192700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20241209 | 192600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20241209 | 192500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20241209 | 192400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20241209 | 192300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20241209 | 192200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20241209 | 192100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20241209 | 192000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20241209 | 191900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20241209 | 191800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20241209 | 191700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20241209 | 191600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20241209 | 191500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20241209 | 191400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20241209 | 191300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20241209 | 191200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20241209 | 191100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20241209 | 191000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20241209 | 190900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20241209 | 190800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20241209 | 190700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20241209 | 190600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20241209 | 190500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20241209 | 190400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20241209 | 190300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20241209 | 190200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20241209 | 190100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20241209 | 190000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20241209 | 185900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 63 | 20241209 | 185800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20241209 | 185700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20241209 | 185600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20241209 | 185500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20241209 | 185400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20241209 | 185300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20241209 | 185200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20241209 | 185100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20241209 | 185000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20241209 | 184900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20241209 | 184800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20241209 | 184700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20241209 | 184600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20241209 | 184500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20241209 | 184400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20241209 | 184300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20241209 | 184200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20241209 | 184100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20241209 | 184000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20241209 | 183900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20241209 | 183800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20241209 | 183700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20241209 | 183600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20241209 | 183500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20241209 | 183400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20241209 | 183300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20241209 | 183200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20241209 | 183100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20241209 | 183000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20241209 | 182900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 93 | 20241209 | 182800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20241209 | 182700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20241209 | 182600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20241209 | 182500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20241209 | 182400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20241209 | 182300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20241209 | 182200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20241209 | 182100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20241209 | 182000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20241209 | 181900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20241209 | 181800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20241209 | 181700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20241209 | 181600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20241209 | 181500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20241209 | 181400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20241209 | 181300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20241209 | 181200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20241209 | 181100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20241209 | 181000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20241209 | 180900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20241209 | 180800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20241209 | 180700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20241209 | 180600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20241209 | 180500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20241209 | 180400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20241209 | 180300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20241209 | 180200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20241209 | 180100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20241209 | 180000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20241209 | 175900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 123 | 20241209 | 175800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20241209 | 175700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20241209 | 175600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20241209 | 175500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20241209 | 175400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20241209 | 175300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20241209 | 175200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20241209 | 175100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20241209 | 175000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20241209 | 174900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20241209 | 174800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20241209 | 174700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20241209 | 174600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20241209 | 174500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20241209 | 174400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20241209 | 174300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20241209 | 174200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20241209 | 174100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20241209 | 174000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20241209 | 173900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20241209 | 173800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20241209 | 173700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20241209 | 173600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20241209 | 173500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20241209 | 173400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20241209 | 173300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20241209 | 173200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20241209 | 173100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20241209 | 173000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20241209 | 172900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 153 | 20241209 | 172800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20241209 | 172700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20241209 | 172600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20241209 | 172500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20241209 | 172400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20241209 | 172300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20241209 | 172200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20241209 | 172100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20241209 | 172000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20241209 | 171900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20241209 | 171800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20241209 | 171700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20241209 | 171600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20241209 | 171500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20241209 | 171400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20241209 | 171300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20241209 | 171200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20241209 | 171100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20241209 | 171000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20241209 | 170900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20241209 | 170800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20241209 | 170700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20241209 | 170600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20241209 | 170500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20241209 | 170400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20241209 | 170300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20241209 | 170200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20241209 | 170100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20241209 | 170000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20241209 | 165900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 183 | 20241209 | 165800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20241209 | 165700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20241209 | 165600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20241209 | 165500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20241209 | 165400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20241209 | 165300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20241209 | 165200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20241209 | 165100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20241209 | 165000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20241209 | 164900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20241209 | 164800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20241209 | 164700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20241209 | 164600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20241209 | 164500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20241209 | 164400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20241209 | 164300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20241209 | 164200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20241209 | 164100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20241209 | 164000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20241209 | 163900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20241209 | 163800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20241209 | 163700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20241209 | 163600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20241209 | 163500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20241209 | 163400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20241209 | 163300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20241209 | 163200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20241209 | 163100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20241209 | 163000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20241209 | 162900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 213 | 20241209 | 162800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20241209 | 162700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20241209 | 162600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20241209 | 162500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20241209 | 162400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20241209 | 162300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20241209 | 162200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20241209 | 162100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20241209 | 162000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20241209 | 161900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20241209 | 161800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20241209 | 161700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20241209 | 161600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20241209 | 161500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20241209 | 161400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20241209 | 161300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20241209 | 161200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20241209 | 161100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20241209 | 161000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20241209 | 160900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20241209 | 160800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20241209 | 160700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20241209 | 160600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20241209 | 160500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20241209 | 160400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20241209 | 160300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20241209 | 160200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20241209 | 160100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20241209 | 160000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20241209 | 155900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 243 | 20241209 | 155800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20241209 | 155700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20241209 | 155600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20241209 | 155500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20241209 | 155400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20241209 | 155300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20241209 | 155200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20241209 | 155100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20241209 | 155000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20241209 | 154900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20241209 | 154800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20241209 | 154700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 255 | 20241209 | 154600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 256 | 20241209 | 154500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 257 | 20241209 | 154400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 258 | 20241209 | 154300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 259 | 20241209 | 154200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 260 | 20241209 | 154100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 261 | 20241209 | 154000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 262 | 20241209 | 153900 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 263 | 20241209 | 153800 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 264 | 20241209 | 153700 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 265 | 20241209 | 153600 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 266 | 20241209 | 153500 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 267 | 20241209 | 153400 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 268 | 20241209 | 153300 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 269 | 20241209 | 153200 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 270 | 20241209 | 153100 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 271 | 20241209 | 153000 | 6383976700 | 34200 | 34200 | 34200 | 34200 | 2310 |
| 272 | 20241209 | 152900 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 273 | 20241209 | 152800 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20241209 | 152700 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20241209 | 152600 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20241209 | 152500 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20241209 | 152400 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20241209 | 152300 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20241209 | 152200 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20241209 | 152100 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20241209 | 152000 | 6304974700 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20241209 | 151900 | 6304974700 | 34500 | 34200 | 34800 | 34200 | 6845 |
| 283 | 20241209 | 151800 | 6069179600 | 34200 | 34150 | 34350 | 34100 | 1143 |
| 284 | 20241209 | 151700 | 6030029200 | 34200 | 34100 | 34250 | 34100 | 514 |
| 285 | 20241209 | 151600 | 6012444550 | 34100 | 34250 | 34250 | 34100 | 1233 |
| 286 | 20241209 | 151500 | 5970259000 | 34200 | 34200 | 34300 | 34200 | 394 |
| 287 | 20241209 | 151400 | 5956766400 | 34200 | 34200 | 34300 | 34150 | 688 |
| 288 | 20241209 | 151300 | 5933215200 | 34200 | 34150 | 34250 | 34150 | 716 |
| 289 | 20241209 | 151200 | 5908705300 | 34150 | 34150 | 34250 | 34100 | 516 |
| 290 | 20241209 | 151100 | 5891064550 | 34100 | 34150 | 34250 | 34100 | 318 |
| 291 | 20241209 | 151000 | 5880187900 | 34200 | 34200 | 34250 | 34150 | 689 |
| 292 | 20241209 | 150900 | 5856606100 | 34200 | 34200 | 34250 | 34200 | 397 |
| 293 | 20241209 | 150800 | 5843015650 | 34200 | 34300 | 34300 | 34200 | 661 |
| 294 | 20241209 | 150700 | 5820374600 | 34300 | 34300 | 34300 | 34250 | 426 |
| 295 | 20241209 | 150600 | 5805769250 | 34250 | 34300 | 34300 | 34250 | 491 |
| 296 | 20241209 | 150500 | 5788933350 | 34300 | 34250 | 34300 | 34250 | 401 |
| 297 | 20241209 | 150400 | 5775182850 | 34300 | 34250 | 34300 | 34200 | 675 |
| 298 | 20241209 | 150300 | 5752053000 | 34300 | 34300 | 34300 | 34250 | 288 |
| 299 | 20241209 | 150200 | 5742178800 | 34300 | 34300 | 34300 | 34250 | 454 |
| 300 | 20241209 | 150100 | 5726619250 | 34250 | 34250 | 34300 | 34200 | 1049 |
| 301 | 20241209 | 150000 | 5690679150 | 34250 | 34150 | 34250 | 34100 | 502 |
| 302 | 20241209 | 145900 | 5673533100 | 34150 | 34250 | 34250 | 34150 | 990 |
| 303 | 20241209 | 145800 | 5639686050 | 34200 | 34250 | 34300 | 34200 | 703 |
| 304 | 20241209 | 145700 | 5615612250 | 34250 | 34250 | 34300 | 34250 | 304 |
| 305 | 20241209 | 145600 | 5605194300 | 34250 | 34250 | 34250 | 34200 | 192 |
| 306 | 20241209 | 145500 | 5598627000 | 34250 | 34300 | 34350 | 34200 | 986 |
| 307 | 20241209 | 145400 | 5564806500 | 34300 | 34250 | 34300 | 34250 | 1354 |
| 308 | 20241209 | 145300 | 5518382900 | 34250 | 34250 | 34250 | 34150 | 651 |
| 309 | 20241209 | 145200 | 5496110550 | 34200 | 34250 | 34300 | 34200 | 315 |
| 310 | 20241209 | 145100 | 5485332500 | 34250 | 34200 | 34250 | 34200 | 387 |
| 311 | 20241209 | 145000 | 5472081550 | 34300 | 34150 | 34350 | 34150 | 2727 |
| 312 | 20241209 | 144900 | 5378746700 | 34100 | 34050 | 34150 | 34050 | 724 |
| 313 | 20241209 | 144800 | 5354066400 | 34100 | 34100 | 34100 | 34050 | 531 |
| 314 | 20241209 | 144700 | 5335971900 | 34150 | 34200 | 34200 | 34100 | 618 |
| 315 | 20241209 | 144600 | 5314865250 | 34200 | 34250 | 34250 | 34150 | 490 |
| 316 | 20241209 | 144500 | 5298113850 | 34250 | 34200 | 34250 | 34200 | 193 |
| 317 | 20241209 | 144400 | 5291512250 | 34250 | 34200 | 34250 | 34200 | 222 |
| 318 | 20241209 | 144300 | 5283918700 | 34200 | 34200 | 34250 | 34200 | 197 |
| 319 | 20241209 | 144200 | 5277180250 | 34200 | 34250 | 34300 | 34200 | 439 |
| 320 | 20241209 | 144100 | 5262143900 | 34300 | 34300 | 34300 | 34250 | 250 |
| 321 | 20241209 | 144000 | 5253578500 | 34250 | 34250 | 34250 | 34200 | 345 |
| 322 | 20241209 | 143900 | 5241768950 | 34200 | 34250 | 34300 | 34200 | 229 |
| 323 | 20241209 | 143800 | 5233923700 | 34250 | 34200 | 34250 | 34200 | 279 |
| 324 | 20241209 | 143700 | 5224379450 | 34250 | 34250 | 34250 | 34200 | 338 |
| 325 | 20241209 | 143600 | 5212811500 | 34200 | 34250 | 34250 | 34200 | 247 |
| 326 | 20241209 | 143500 | 5204363200 | 34250 | 34250 | 34300 | 34200 | 852 |
| 327 | 20241209 | 143400 | 5175190100 | 34200 | 34250 | 34250 | 34200 | 279 |
| 328 | 20241209 | 143300 | 5165645350 | 34250 | 34250 | 34250 | 34200 | 420 |
| 329 | 20241209 | 143200 | 5151269900 | 34250 | 34250 | 34300 | 34200 | 484 |
| 330 | 20241209 | 143100 | 5134696600 | 34250 | 34250 | 34300 | 34250 | 202 |
| 331 | 20241209 | 143000 | 5127777350 | 34250 | 34250 | 34300 | 34250 | 584 |
| 332 | 20241209 | 142900 | 5107772450 | 34250 | 34250 | 34300 | 34250 | 175 |
| 333 | 20241209 | 142800 | 5101777650 | 34300 | 34250 | 34300 | 34250 | 175 |
| 334 | 20241209 | 142700 | 5095782500 | 34250 | 34300 | 34300 | 34250 | 43 |
| 335 | 20241209 | 142600 | 5094308850 | 34250 | 34250 | 34300 | 34250 | 474 |
| 336 | 20241209 | 142500 | 5078065450 | 34200 | 34200 | 34250 | 34200 | 252 |
| 337 | 20241209 | 142400 | 5069440550 | 34250 | 34250 | 34400 | 34200 | 388 |
| 338 | 20241209 | 142300 | 5056138700 | 34250 | 34200 | 34250 | 34200 | 226 |
| 339 | 20241209 | 142200 | 5048404000 | 34200 | 34250 | 34300 | 34200 | 136 |
| 340 | 20241209 | 142100 | 5043750450 | 34200 | 34300 | 34350 | 34200 | 178 |
| 341 | 20241209 | 142000 | 5037645350 | 34300 | 34300 | 34300 | 34250 | 343 |
| 342 | 20241209 | 141900 | 5025892450 | 34300 | 34300 | 34300 | 34150 | 574 |
| 343 | 20241209 | 141800 | 5006225600 | 34200 | 34150 | 34250 | 34150 | 810 |
| 344 | 20241209 | 141700 | 4978528800 | 34150 | 34100 | 34200 | 34100 | 707 |
| 345 | 20241209 | 141600 | 4954384650 | 34150 | 34050 | 34150 | 34050 | 663 |
| 346 | 20241209 | 141500 | 4931801250 | 34050 | 33950 | 34050 | 33950 | 445 |
| 347 | 20241209 | 141400 | 4916679450 | 34000 | 34000 | 34000 | 33950 | 165 |
| 348 | 20241209 | 141300 | 4911071150 | 34000 | 33950 | 34050 | 33950 | 704 |
| 349 | 20241209 | 141200 | 4887140300 | 33950 | 33950 | 34000 | 33900 | 269 |
| 350 | 20241209 | 141100 | 4878006050 | 33950 | 33900 | 34000 | 33900 | 315 |
| 351 | 20241209 | 141000 | 4867323100 | 33950 | 33950 | 33950 | 33900 | 242 |
| 352 | 20241209 | 140900 | 4859117350 | 33900 | 34000 | 34000 | 33900 | 194 |
| 353 | 20241209 | 140800 | 4852536900 | 33900 | 33950 | 34000 | 33900 | 245 |
| 354 | 20241209 | 140700 | 4844218450 | 33950 | 33950 | 34000 | 33900 | 394 |
| 355 | 20241209 | 140600 | 4830842350 | 33950 | 34000 | 34000 | 33900 | 176 |
| 356 | 20241209 | 140500 | 4824871150 | 33950 | 33950 | 33950 | 33900 | 355 |
| 357 | 20241209 | 140400 | 4812834750 | 33950 | 33900 | 33950 | 33900 | 271 |
| 358 | 20241209 | 140300 | 4803645900 | 33950 | 33900 | 33950 | 33850 | 245 |
| 359 | 20241209 | 140200 | 4795339750 | 33950 | 33950 | 34000 | 33900 | 171 |
| 360 | 20241209 | 140100 | 4789531650 | 33900 | 33950 | 33950 | 33850 | 383 |
| 361 | 20241209 | 140000 | 4776548550 | 33950 | 33950 | 33950 | 33900 | 188 |
| 362 | 20241209 | 135900 | 4770173450 | 33900 | 33950 | 33950 | 33850 | 412 |
| 363 | 20241209 | 135800 | 4756203850 | 33950 | 33900 | 33950 | 33900 | 161 |
| 364 | 20241209 | 135700 | 4750744950 | 33900 | 33850 | 33900 | 33850 | 719 |
| 365 | 20241209 | 135600 | 4726393050 | 33850 | 33900 | 33900 | 33850 | 90 |
| 366 | 20241209 | 135500 | 4723345800 | 33850 | 34000 | 34000 | 33800 | 373 |
| 367 | 20241209 | 135400 | 4710705900 | 33950 | 33900 | 33950 | 33900 | 153 |
| 368 | 20241209 | 135300 | 4705513550 | 33900 | 33750 | 34050 | 33750 | 1077 |
| 369 | 20241209 | 135200 | 4669005500 | 33800 | 33750 | 33800 | 33750 | 227 |
| 370 | 20241209 | 135100 | 4661333650 | 33650 | 33650 | 33800 | 33650 | 734 |
| 371 | 20241209 | 135000 | 4636600000 | 33600 | 33700 | 33700 | 33600 | 294 |
| 372 | 20241209 | 134900 | 4626705050 | 33650 | 33750 | 33750 | 33600 | 367 |
| 373 | 20241209 | 134800 | 4614350950 | 33800 | 33500 | 33800 | 33500 | 853 |
| 374 | 20241209 | 134700 | 4585676550 | 33500 | 33400 | 33500 | 33400 | 1226 |
| 375 | 20241209 | 134600 | 4544661900 | 33400 | 33350 | 33450 | 33350 | 1499 |
| 376 | 20241209 | 134500 | 4494610700 | 33350 | 33400 | 33450 | 33350 | 2231 |
| 377 | 20241209 | 134400 | 4420096750 | 33400 | 33500 | 33500 | 33400 | 962 |
| 378 | 20241209 | 134300 | 4387917400 | 33500 | 33500 | 33550 | 33450 | 980 |
| 379 | 20241209 | 134200 | 4355097000 | 33500 | 33500 | 33550 | 33450 | 503 |
| 380 | 20241209 | 134100 | 4338254200 | 33450 | 33500 | 33500 | 33450 | 230 |
| 381 | 20241209 | 134000 | 4330555200 | 33500 | 33500 | 33550 | 33400 | 602 |
| 382 | 20241209 | 133900 | 4310411900 | 33500 | 33500 | 33500 | 33450 | 312 |
| 383 | 20241209 | 133800 | 4299970700 | 33500 | 33400 | 33550 | 33350 | 674 |
| 384 | 20241209 | 133700 | 4277430800 | 33450 | 33400 | 33450 | 33350 | 300 |
| 385 | 20241209 | 133600 | 4267411850 | 33400 | 33500 | 33500 | 33300 | 4111 |
| 386 | 20241209 | 133500 | 4130214400 | 33500 | 33550 | 33600 | 33500 | 1231 |
| 387 | 20241209 | 133400 | 4088935900 | 33550 | 33550 | 33650 | 33550 | 1212 |
| 388 | 20241209 | 133300 | 4048226700 | 33600 | 33550 | 33650 | 33550 | 678 |
| 389 | 20241209 | 133200 | 4025451900 | 33600 | 33550 | 33600 | 33550 | 508 |
| 390 | 20241209 | 133100 | 4008407850 | 33550 | 33650 | 33650 | 33550 | 813 |
| 391 | 20241209 | 133000 | 3981074800 | 33600 | 33600 | 33650 | 33600 | 518 |
| 392 | 20241209 | 132900 | 3963668150 | 33650 | 33750 | 33800 | 33450 | 6332 |
| 393 | 20241209 | 132800 | 3750775150 | 33750 | 33800 | 33800 | 33750 | 479 |
| 394 | 20241209 | 132700 | 3734608100 | 33750 | 33850 | 33850 | 33750 | 366 |
| 395 | 20241209 | 132600 | 3722236900 | 33850 | 33800 | 33850 | 33750 | 452 |
| 396 | 20241209 | 132500 | 3706969350 | 33800 | 33800 | 33850 | 33750 | 243 |
| 397 | 20241209 | 132400 | 3698756450 | 33800 | 33800 | 33850 | 33800 | 211 |
| 398 | 20241209 | 132300 | 3691624000 | 33800 | 33800 | 33850 | 33800 | 259 |
| 399 | 20241209 | 132200 | 3682869300 | 33800 | 33800 | 33850 | 33800 | 340 |
| 400 | 20241209 | 132100 | 3671374450 | 33800 | 33850 | 33850 | 33800 | 65 |
| 401 | 20241209 | 132000 | 3669175500 | 33800 | 33850 | 33950 | 33800 | 552 |
| 402 | 20241209 | 131900 | 3650484450 | 33850 | 33900 | 33950 | 33850 | 715 |
| 403 | 20241209 | 131800 | 3626245500 | 33850 | 33900 | 33900 | 33850 | 218 |
| 404 | 20241209 | 131700 | 3618865700 | 33900 | 33900 | 33950 | 33900 | 222 |
| 405 | 20241209 | 131600 | 3611339250 | 33900 | 34000 | 34050 | 33900 | 730 |
| 406 | 20241209 | 131500 | 3586534750 | 34050 | 34050 | 34100 | 34050 | 604 |
| 407 | 20241209 | 131400 | 3565966050 | 34050 | 34200 | 34200 | 34050 | 292 |
| 408 | 20241209 | 131300 | 3556011300 | 34200 | 34050 | 34200 | 34050 | 277 |
| 409 | 20241209 | 131200 | 3546565500 | 34100 | 33950 | 34100 | 33950 | 1080 |
| 410 | 20241209 | 131100 | 3509778850 | 33850 | 33850 | 33900 | 33850 | 432 |
| 411 | 20241209 | 131000 | 3495147950 | 33800 | 33800 | 33850 | 33800 | 54 |
| 412 | 20241209 | 130900 | 3493321900 | 33800 | 33850 | 33850 | 33750 | 1758 |
| 413 | 20241209 | 130800 | 3433889350 | 33900 | 33900 | 33900 | 33850 | 94 |
| 414 | 20241209 | 130700 | 3430704050 | 33900 | 33900 | 33900 | 33850 | 675 |
| 415 | 20241209 | 130600 | 3407822650 | 33950 | 33900 | 34050 | 33900 | 898 |
| 416 | 20241209 | 130500 | 3377296850 | 33950 | 33950 | 33950 | 33900 | 141 |
| 417 | 20241209 | 130400 | 3372514300 | 33950 | 33900 | 33950 | 33900 | 151 |
| 418 | 20241209 | 130300 | 3367393650 | 33900 | 33900 | 33950 | 33900 | 165 |
| 419 | 20241209 | 130200 | 3361800000 | 33900 | 33850 | 33950 | 33850 | 124 |
| 420 | 20241209 | 130100 | 3357597350 | 33900 | 33800 | 33900 | 33800 | 192 |
| 421 | 20241209 | 130000 | 3351098800 | 33850 | 33850 | 33850 | 33750 | 831 |
| 422 | 20241209 | 125900 | 3323032650 | 33900 | 33950 | 33950 | 33900 | 322 |
| 423 | 20241209 | 125800 | 3312101500 | 33950 | 33950 | 33950 | 33950 | 3 |
| 424 | 20241209 | 125700 | 3311999650 | 33900 | 33900 | 33900 | 33900 | 60 |
| 425 | 20241209 | 125600 | 3309965650 | 33900 | 33950 | 33950 | 33850 | 99 |
| 426 | 20241209 | 125500 | 3306609750 | 33900 | 33900 | 33900 | 33900 | 108 |
| 427 | 20241209 | 125400 | 3302948550 | 33900 | 33950 | 33950 | 33800 | 621 |
| 428 | 20241209 | 125300 | 3281917200 | 34000 | 33900 | 34000 | 33900 | 222 |
| 429 | 20241209 | 125200 | 3274381000 | 33950 | 33900 | 33950 | 33900 | 77 |
| 430 | 20241209 | 125100 | 3271770000 | 33900 | 33950 | 33950 | 33900 | 6 |
| 431 | 20241209 | 125000 | 3271566450 | 33900 | 33800 | 33950 | 33800 | 351 |
| 432 | 20241209 | 124900 | 3259663550 | 33850 | 33850 | 33900 | 33850 | 389 |
| 433 | 20241209 | 124800 | 3246495750 | 33850 | 33850 | 33850 | 33850 | 0 |
| 434 | 20241209 | 124700 | 3246495750 | 33850 | 33950 | 33950 | 33800 | 921 |
| 435 | 20241209 | 124600 | 3215296550 | 33950 | 33950 | 33950 | 33950 | 59 |
| 436 | 20241209 | 124500 | 3213293500 | 34000 | 34000 | 34000 | 34000 | 3 |
| 437 | 20241209 | 124400 | 3213191500 | 33950 | 33950 | 33950 | 33900 | 86 |
| 438 | 20241209 | 124300 | 3210272700 | 33950 | 34000 | 34000 | 33950 | 18 |
| 439 | 20241209 | 124200 | 3209661000 | 34050 | 34100 | 34100 | 34050 | 80 |
| 440 | 20241209 | 124100 | 3206936550 | 34100 | 34050 | 34100 | 34000 | 244 |
| 441 | 20241209 | 124000 | 3198622500 | 34000 | 34050 | 34050 | 33950 | 470 |
| 442 | 20241209 | 123900 | 3182635650 | 34100 | 34100 | 34100 | 34100 | 0 |
| 443 | 20241209 | 123800 | 3182635650 | 34100 | 34150 | 34150 | 34050 | 235 |
| 444 | 20241209 | 123700 | 3174617900 | 34150 | 34100 | 34150 | 34100 | 50 |
| 445 | 20241209 | 123600 | 3172912000 | 34100 | 33950 | 34100 | 33950 | 517 |
| 446 | 20241209 | 123500 | 3155334800 | 33950 | 33900 | 33950 | 33900 | 35 |
| 447 | 20241209 | 123400 | 3154147300 | 33900 | 33900 | 33950 | 33900 | 367 |
| 448 | 20241209 | 123300 | 3141695800 | 33950 | 33900 | 33950 | 33900 | 16 |
| 449 | 20241209 | 123200 | 3141153250 | 33900 | 33900 | 33900 | 33850 | 87 |
| 450 | 20241209 | 123100 | 3138207800 | 33900 | 33850 | 33900 | 33850 | 170 |
| 451 | 20241209 | 123000 | 3132446700 | 33850 | 33800 | 33850 | 33800 | 319 |
| 452 | 20241209 | 122900 | 3121663100 | 33800 | 33800 | 33800 | 33800 | 20 |
| 453 | 20241209 | 122800 | 3120987100 | 33800 | 33750 | 33850 | 33750 | 213 |
| 454 | 20241209 | 122700 | 3113791700 | 33750 | 33750 | 33800 | 33750 | 248 |
| 455 | 20241209 | 122600 | 3105421450 | 33750 | 33800 | 33800 | 33750 | 90 |
| 456 | 20241209 | 122500 | 3102383350 | 33750 | 33750 | 33800 | 33700 | 396 |
| 457 | 20241209 | 122400 | 3089027550 | 33800 | 33800 | 33850 | 33750 | 172 |
| 458 | 20241209 | 122300 | 3083215400 | 33750 | 33750 | 33750 | 33700 | 275 |
| 459 | 20241209 | 122200 | 3073945200 | 33750 | 33750 | 33800 | 33750 | 385 |
| 460 | 20241209 | 122100 | 3060944700 | 33650 | 33750 | 33750 | 33650 | 947 |
| 461 | 20241209 | 122000 | 3029036250 | 33800 | 33850 | 33850 | 33800 | 358 |
| 462 | 20241209 | 121900 | 3016934000 | 33850 | 33800 | 33850 | 33800 | 42 |
| 463 | 20241209 | 121800 | 3015514250 | 33800 | 33850 | 33850 | 33800 | 193 |
| 464 | 20241209 | 121700 | 3008982700 | 33850 | 33850 | 33850 | 33850 | 75 |
| 465 | 20241209 | 121600 | 3006443950 | 33800 | 33900 | 33900 | 33800 | 380 |
| 466 | 20241209 | 121500 | 2993588350 | 33900 | 33850 | 33900 | 33800 | 280 |
| 467 | 20241209 | 121400 | 2984110650 | 33900 | 33900 | 33900 | 33900 | 3 |
| 468 | 20241209 | 121300 | 2984008950 | 33900 | 33950 | 33950 | 33900 | 192 |
| 469 | 20241209 | 121200 | 2977493650 | 34000 | 33950 | 34000 | 33850 | 103 |
| 470 | 20241209 | 121100 | 2973996200 | 33950 | 33900 | 33950 | 33850 | 373 |
| 471 | 20241209 | 121000 | 2961358450 | 33850 | 33850 | 33900 | 33850 | 214 |
| 472 | 20241209 | 120900 | 2954104550 | 33850 | 33900 | 33900 | 33850 | 481 |
| 473 | 20241209 | 120800 | 2937811000 | 33950 | 33850 | 34000 | 33850 | 407 |
| 474 | 20241209 | 120700 | 2923997750 | 33850 | 33850 | 33850 | 33800 | 442 |
| 475 | 20241209 | 120600 | 2909039300 | 33900 | 33900 | 33900 | 33900 | 16 |
| 476 | 20241209 | 120500 | 2908496900 | 33850 | 33850 | 33900 | 33850 | 150 |
| 477 | 20241209 | 120400 | 2903415200 | 33850 | 33800 | 33950 | 33800 | 2012 |
| 478 | 20241209 | 120300 | 2835280600 | 33800 | 33750 | 33800 | 33750 | 170 |
| 479 | 20241209 | 120200 | 2829539250 | 33800 | 33850 | 33850 | 33750 | 292 |
| 480 | 20241209 | 120100 | 2819672950 | 33800 | 33800 | 33800 | 33800 | 59 |
| 481 | 20241209 | 120000 | 2817678750 | 33800 | 33800 | 33900 | 33800 | 316 |
| 482 | 20241209 | 115900 | 2806991300 | 33800 | 33850 | 33850 | 33750 | 422 |
| 483 | 20241209 | 115800 | 2792736800 | 33850 | 33850 | 33850 | 33850 | 80 |
| 484 | 20241209 | 115700 | 2790028800 | 33800 | 33900 | 33900 | 33800 | 200 |
| 485 | 20241209 | 115600 | 2783258350 | 33900 | 33900 | 33900 | 33900 | 86 |
| 486 | 20241209 | 115500 | 2780342950 | 33900 | 33900 | 33950 | 33850 | 321 |
| 487 | 20241209 | 115400 | 2769458450 | 33900 | 33900 | 33900 | 33900 | 193 |
| 488 | 20241209 | 115300 | 2762915750 | 33850 | 33850 | 33850 | 33800 | 409 |
| 489 | 20241209 | 115200 | 2749082150 | 33800 | 33800 | 33800 | 33800 | 143 |
| 490 | 20241209 | 115100 | 2744248750 | 33800 | 33800 | 33850 | 33800 | 367 |
| 491 | 20241209 | 115000 | 2731844000 | 33800 | 33850 | 33850 | 33800 | 247 |
| 492 | 20241209 | 114900 | 2723494700 | 33850 | 33850 | 33850 | 33850 | 59 |
| 493 | 20241209 | 114800 | 2721497550 | 33850 | 33900 | 33900 | 33800 | 306 |
| 494 | 20241209 | 114700 | 2711138450 | 33850 | 33850 | 33850 | 33850 | 58 |
| 495 | 20241209 | 114600 | 2709175150 | 33900 | 33900 | 33900 | 33900 | 54 |
| 496 | 20241209 | 114500 | 2707344550 | 33900 | 33900 | 33900 | 33900 | 98 |
| 497 | 20241209 | 114400 | 2704022350 | 33950 | 33850 | 33950 | 33850 | 778 |
| 498 | 20241209 | 114300 | 2677654400 | 33850 | 33850 | 33850 | 33850 | 13 |
| 499 | 20241209 | 114200 | 2677214350 | 33900 | 33800 | 33900 | 33800 | 149 |
| 500 | 20241209 | 114100 | 2672176000 | 33800 | 33950 | 33950 | 33800 | 489 |
| 501 | 20241209 | 114000 | 2655614300 | 33900 | 33900 | 33900 | 33900 | 73 |
| 502 | 20241209 | 113900 | 2653139600 | 33900 | 33900 | 33950 | 33900 | 232 |
| 503 | 20241209 | 113800 | 2645263650 | 33950 | 33950 | 33950 | 33900 | 88 |
| 504 | 20241209 | 113700 | 2642278950 | 33950 | 33950 | 33950 | 33900 | 295 |
| 505 | 20241209 | 113600 | 2632276000 | 33900 | 33950 | 33950 | 33900 | 160 |
| 506 | 20241209 | 113500 | 2626847650 | 33950 | 33950 | 33950 | 33950 | 18 |
| 507 | 20241209 | 113400 | 2626236550 | 33950 | 34000 | 34000 | 33950 | 175 |
| 508 | 20241209 | 113300 | 2620295150 | 33950 | 33950 | 34000 | 33950 | 57 |
| 509 | 20241209 | 113200 | 2618359750 | 34000 | 34000 | 34050 | 34000 | 144 |
| 510 | 20241209 | 113100 | 2613463600 | 34000 | 33900 | 34000 | 33900 | 124 |
| 511 | 20241209 | 113000 | 2609253700 | 33900 | 33950 | 33950 | 33900 | 281 |
| 512 | 20241209 | 112900 | 2599717800 | 33900 | 34000 | 34000 | 33900 | 289 |
| 513 | 20241209 | 112800 | 2589906550 | 33950 | 34000 | 34050 | 33950 | 660 |
| 514 | 20241209 | 112700 | 2567453200 | 34000 | 33850 | 34000 | 33850 | 320 |
| 515 | 20241209 | 112600 | 2556587850 | 33900 | 33900 | 33900 | 33850 | 130 |
| 516 | 20241209 | 112500 | 2552181900 | 33900 | 33900 | 33950 | 33900 | 466 |
| 517 | 20241209 | 112400 | 2536384350 | 33900 | 33950 | 33950 | 33850 | 509 |
| 518 | 20241209 | 112300 | 2519140050 | 33900 | 34050 | 34050 | 33900 | 527 |
| 519 | 20241209 | 112200 | 2501244050 | 34050 | 34100 | 34100 | 34050 | 172 |
| 520 | 20241209 | 112100 | 2495385800 | 34050 | 34100 | 34100 | 34050 | 90 |
| 521 | 20241209 | 112000 | 2492318600 | 34100 | 34150 | 34200 | 34100 | 208 |
| 522 | 20241209 | 111900 | 2485216600 | 34150 | 34100 | 34150 | 34100 | 51 |
| 523 | 20241209 | 111800 | 2483475300 | 34050 | 34150 | 34200 | 34050 | 316 |
| 524 | 20241209 | 111700 | 2472687150 | 34100 | 34100 | 34100 | 34100 | 16 |
| 525 | 20241209 | 111600 | 2472141550 | 34150 | 34200 | 34200 | 34100 | 390 |
| 526 | 20241209 | 111500 | 2458830700 | 34250 | 34200 | 34250 | 34150 | 414 |
| 527 | 20241209 | 111400 | 2444662650 | 34150 | 34150 | 34150 | 34050 | 760 |
| 528 | 20241209 | 111300 | 2418738150 | 34100 | 34100 | 34150 | 34100 | 110 |
| 529 | 20241209 | 111200 | 2414985150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 530 | 20241209 | 111100 | 2414985150 | 34150 | 34150 | 34200 | 34150 | 219 |
| 531 | 20241209 | 111000 | 2407504700 | 34200 | 34150 | 34200 | 34150 | 157 |
| 532 | 20241209 | 110900 | 2402143100 | 34100 | 34150 | 34200 | 34100 | 316 |
| 533 | 20241209 | 110800 | 2391346000 | 34100 | 34100 | 34100 | 34100 | 213 |
| 534 | 20241209 | 110700 | 2384082700 | 34050 | 34100 | 34100 | 34050 | 92 |
| 535 | 20241209 | 110600 | 2380945700 | 34100 | 34050 | 34100 | 34050 | 63 |
| 536 | 20241209 | 110500 | 2378797450 | 34050 | 34100 | 34100 | 34000 | 326 |
| 537 | 20241209 | 110400 | 2367688600 | 34150 | 34100 | 34150 | 34100 | 4 |
| 538 | 20241209 | 110300 | 2367552050 | 34100 | 34150 | 34150 | 34100 | 37 |
| 539 | 20241209 | 110200 | 2366288550 | 34100 | 34200 | 34200 | 34100 | 324 |
| 540 | 20241209 | 110100 | 2355222550 | 34200 | 34200 | 34200 | 34200 | 72 |
| 541 | 20241209 | 110000 | 2352760150 | 34250 | 34150 | 34250 | 34150 | 236 |
| 542 | 20241209 | 105900 | 2344700650 | 34150 | 34200 | 34250 | 34150 | 130 |
| 543 | 20241209 | 105800 | 2340252700 | 34200 | 34100 | 34250 | 34100 | 702 |
| 544 | 20241209 | 105700 | 2316282350 | 34100 | 34150 | 34150 | 34100 | 158 |
| 545 | 20241209 | 105600 | 2310890650 | 34150 | 34100 | 34150 | 34100 | 108 |
| 546 | 20241209 | 105500 | 2307207750 | 34100 | 34150 | 34200 | 34100 | 213 |
| 547 | 20241209 | 105400 | 2299931650 | 34200 | 34200 | 34200 | 34150 | 21 |
| 548 | 20241209 | 105300 | 2299214200 | 34150 | 34200 | 34200 | 34150 | 497 |
| 549 | 20241209 | 105200 | 2282239900 | 34150 | 34200 | 34200 | 34150 | 37 |
| 550 | 20241209 | 105100 | 2280974550 | 34200 | 34200 | 34250 | 34150 | 376 |
| 551 | 20241209 | 105000 | 2268115800 | 34200 | 34250 | 34250 | 34200 | 253 |
| 552 | 20241209 | 104900 | 2259461050 | 34250 | 34250 | 34250 | 34200 | 60 |
| 553 | 20241209 | 104800 | 2257408950 | 34200 | 34300 | 34300 | 34200 | 216 |
| 554 | 20241209 | 104700 | 2250009000 | 34250 | 34250 | 34300 | 34250 | 334 |
| 555 | 20241209 | 104600 | 2238556050 | 34200 | 34250 | 34250 | 34200 | 264 |
| 556 | 20241209 | 104500 | 2229526950 | 34250 | 34250 | 34300 | 34200 | 119 |
| 557 | 20241209 | 104400 | 2225451300 | 34250 | 34300 | 34350 | 34250 | 230 |
| 558 | 20241209 | 104300 | 2217563300 | 34300 | 34300 | 34350 | 34250 | 193 |
| 559 | 20241209 | 104200 | 2210942500 | 34300 | 34300 | 34300 | 34200 | 342 |
| 560 | 20241209 | 104100 | 2199229250 | 34300 | 34300 | 34300 | 34250 | 106 |
| 561 | 20241209 | 104000 | 2195596500 | 34250 | 34300 | 34350 | 34250 | 496 |
| 562 | 20241209 | 103900 | 2178584450 | 34300 | 34300 | 34400 | 34300 | 243 |
| 563 | 20241209 | 103800 | 2170238250 | 34300 | 34250 | 34300 | 34250 | 76 |
| 564 | 20241209 | 103700 | 2167635000 | 34250 | 34350 | 34350 | 34250 | 323 |
| 565 | 20241209 | 103600 | 2156554500 | 34350 | 34300 | 34350 | 34300 | 129 |
| 566 | 20241209 | 103500 | 2152127350 | 34300 | 34400 | 34400 | 34300 | 263 |
| 567 | 20241209 | 103400 | 2143091850 | 34350 | 34400 | 34500 | 34350 | 206 |
| 568 | 20241209 | 103300 | 2135996700 | 34400 | 34400 | 34400 | 34350 | 83 |
| 569 | 20241209 | 103200 | 2133142550 | 34400 | 34500 | 34500 | 34350 | 447 |
| 570 | 20241209 | 103100 | 2117749550 | 34450 | 34300 | 34450 | 34250 | 448 |
| 571 | 20241209 | 103000 | 2102370650 | 34300 | 34350 | 34350 | 34300 | 153 |
| 572 | 20241209 | 102900 | 2097122200 | 34350 | 34300 | 34350 | 34300 | 113 |
| 573 | 20241209 | 102800 | 2093241350 | 34300 | 34350 | 34400 | 34300 | 240 |
| 574 | 20241209 | 102700 | 2085001850 | 34350 | 34300 | 34350 | 34250 | 162 |
| 575 | 20241209 | 102600 | 2079444950 | 34300 | 34350 | 34350 | 34200 | 835 |
| 576 | 20241209 | 102500 | 2050808250 | 34350 | 34450 | 34450 | 34350 | 154 |
| 577 | 20241209 | 102400 | 2045509650 | 34450 | 34300 | 34450 | 34250 | 303 |
| 578 | 20241209 | 102300 | 2035107450 | 34300 | 34350 | 34400 | 34300 | 199 |
| 579 | 20241209 | 102200 | 2028271300 | 34300 | 34150 | 34400 | 34150 | 300 |
| 580 | 20241209 | 102100 | 2017974100 | 34150 | 34450 | 34450 | 33800 | 8935 |
| 581 | 20241209 | 102000 | 1713559100 | 34500 | 34400 | 34500 | 34400 | 163 |
| 582 | 20241209 | 101900 | 1707941000 | 34450 | 34400 | 34450 | 34350 | 289 |
| 583 | 20241209 | 101800 | 1697999400 | 34400 | 34500 | 34500 | 34400 | 82 |
| 584 | 20241209 | 101700 | 1695177450 | 34450 | 34450 | 34500 | 34350 | 750 |
| 585 | 20241209 | 101600 | 1669376850 | 34450 | 34500 | 34550 | 34450 | 549 |
| 586 | 20241209 | 101500 | 1650439950 | 34500 | 34700 | 34750 | 34500 | 1233 |
| 587 | 20241209 | 101400 | 1607742150 | 34700 | 34900 | 34900 | 34700 | 797 |
| 588 | 20241209 | 101300 | 1580034950 | 34850 | 34800 | 34900 | 34700 | 701 |
| 589 | 20241209 | 101200 | 1555621250 | 34750 | 34900 | 34900 | 34750 | 1093 |
| 590 | 20241209 | 101100 | 1517571400 | 34750 | 34950 | 34950 | 34700 | 543 |
| 591 | 20241209 | 101000 | 1498656700 | 34950 | 34800 | 34950 | 34750 | 718 |
| 592 | 20241209 | 100900 | 1473647050 | 34750 | 34900 | 35000 | 34700 | 1473 |
| 593 | 20241209 | 100800 | 1422304300 | 34900 | 35000 | 35100 | 34900 | 1466 |
| 594 | 20241209 | 100700 | 1370975150 | 35000 | 35000 | 35050 | 34900 | 671 |
| 595 | 20241209 | 100600 | 1347497800 | 34950 | 34800 | 34950 | 34800 | 1296 |
| 596 | 20241209 | 100500 | 1302317200 | 34800 | 34450 | 34850 | 34450 | 2031 |
| 597 | 20241209 | 100400 | 1231979300 | 34450 | 34500 | 34500 | 34400 | 309 |
| 598 | 20241209 | 100300 | 1221327800 | 34500 | 34650 | 34650 | 34500 | 152 |
| 599 | 20241209 | 100200 | 1216071850 | 34600 | 34500 | 34650 | 34500 | 549 |
| 600 | 20241209 | 100100 | 1197100900 | 34550 | 34450 | 34550 | 34400 | 926 |
| 601 | 20241209 | 100000 | 1165158800 | 34500 | 34600 | 34600 | 34500 | 122 |
| 602 | 20241209 | 095900 | 1160944350 | 34550 | 34650 | 34700 | 34550 | 247 |
| 603 | 20241209 | 095800 | 1152388400 | 34650 | 34600 | 34650 | 34500 | 719 |
| 604 | 20241209 | 095700 | 1127534150 | 34600 | 34600 | 34600 | 34500 | 84 |
| 605 | 20241209 | 095600 | 1124629300 | 34600 | 34500 | 34600 | 34300 | 776 |
| 606 | 20241209 | 095500 | 1097894800 | 34450 | 34500 | 34650 | 34450 | 670 |
| 607 | 20241209 | 095400 | 1074747150 | 34500 | 34400 | 34500 | 34300 | 184 |
| 608 | 20241209 | 095300 | 1068409100 | 34400 | 34500 | 34500 | 34300 | 1532 |
| 609 | 20241209 | 095200 | 1015742650 | 34500 | 34550 | 34550 | 34450 | 293 |
| 610 | 20241209 | 095100 | 1005633400 | 34550 | 34600 | 34600 | 34550 | 443 |
| 611 | 20241209 | 095000 | 990326950 | 34600 | 34700 | 34700 | 34600 | 662 |
| 612 | 20241209 | 094900 | 967390500 | 34700 | 34850 | 34850 | 34700 | 322 |
| 613 | 20241209 | 094800 | 956208250 | 34800 | 34850 | 34900 | 34800 | 101 |
| 614 | 20241209 | 094700 | 952691300 | 34850 | 34750 | 34850 | 34750 | 263 |
| 615 | 20241209 | 094600 | 943551050 | 34750 | 34600 | 34850 | 34600 | 673 |
| 616 | 20241209 | 094500 | 920182250 | 34600 | 34750 | 34750 | 34550 | 1082 |
| 617 | 20241209 | 094400 | 882705250 | 34800 | 34750 | 34800 | 34700 | 330 |
| 618 | 20241209 | 094300 | 871235800 | 34750 | 34750 | 34750 | 34750 | 5 |
| 619 | 20241209 | 094200 | 871062050 | 34750 | 34900 | 34950 | 34750 | 480 |
| 620 | 20241209 | 094100 | 854348150 | 34850 | 34850 | 34900 | 34850 | 116 |
| 621 | 20241209 | 094000 | 850300400 | 34850 | 34950 | 35000 | 34850 | 552 |
| 622 | 20241209 | 093900 | 831023650 | 35000 | 34850 | 35000 | 34800 | 874 |
| 623 | 20241209 | 093800 | 800525450 | 34900 | 34900 | 34900 | 34850 | 23 |
| 624 | 20241209 | 093700 | 799723300 | 34900 | 34950 | 34950 | 34900 | 88 |
| 625 | 20241209 | 093600 | 796651750 | 34900 | 34900 | 34950 | 34900 | 100 |
| 626 | 20241209 | 093500 | 793157400 | 34900 | 35100 | 35100 | 34900 | 651 |
| 627 | 20241209 | 093400 | 770344450 | 35150 | 35200 | 35200 | 35100 | 179 |
| 628 | 20241209 | 093300 | 764054100 | 35200 | 35250 | 35250 | 35150 | 126 |
| 629 | 20241209 | 093200 | 759619900 | 35300 | 35100 | 35300 | 35100 | 1276 |
| 630 | 20241209 | 093100 | 714716650 | 35100 | 35150 | 35150 | 35000 | 303 |
| 631 | 20241209 | 093000 | 704089100 | 35100 | 35150 | 35250 | 35100 | 235 |
| 632 | 20241209 | 092900 | 695820250 | 35100 | 35150 | 35150 | 35100 | 681 |
| 633 | 20241209 | 092800 | 671908800 | 35100 | 35100 | 35150 | 35000 | 637 |
| 634 | 20241209 | 092700 | 649566750 | 35150 | 34850 | 35400 | 34850 | 876 |
| 635 | 20241209 | 092600 | 618849950 | 34850 | 34900 | 34900 | 34850 | 401 |
| 636 | 20241209 | 092500 | 604856300 | 34950 | 35250 | 35250 | 34950 | 1039 |
| 637 | 20241209 | 092400 | 568388700 | 35200 | 35250 | 35250 | 35200 | 67 |
| 638 | 20241209 | 092300 | 566030000 | 35250 | 35450 | 35450 | 35250 | 144 |
| 639 | 20241209 | 092200 | 560934500 | 35400 | 35500 | 35550 | 35300 | 536 |
| 640 | 20241209 | 092100 | 541933750 | 35450 | 35400 | 35500 | 35350 | 528 |
| 641 | 20241209 | 092000 | 523224500 | 35400 | 35300 | 35400 | 35300 | 150 |
| 642 | 20241209 | 091900 | 517921250 | 35250 | 35250 | 35250 | 35050 | 422 |
| 643 | 20241209 | 091800 | 503076850 | 35250 | 35300 | 35300 | 35200 | 76 |
| 644 | 20241209 | 091700 | 500397400 | 35300 | 35200 | 35400 | 35200 | 683 |
| 645 | 20241209 | 091600 | 476266850 | 35200 | 35200 | 35250 | 35050 | 223 |
| 646 | 20241209 | 091500 | 468417450 | 35200 | 35000 | 35200 | 35000 | 303 |
| 647 | 20241209 | 091400 | 457777200 | 35050 | 35000 | 35050 | 35000 | 54 |
| 648 | 20241209 | 091300 | 455886500 | 34950 | 35150 | 35150 | 34950 | 286 |
| 649 | 20241209 | 091200 | 445845950 | 35100 | 34950 | 35100 | 34800 | 1248 |
| 650 | 20241209 | 091100 | 402113250 | 34950 | 35050 | 35150 | 34750 | 469 |
| 651 | 20241209 | 091000 | 385694300 | 35100 | 35300 | 35300 | 35100 | 164 |
| 652 | 20241209 | 090900 | 379930450 | 35300 | 35250 | 35400 | 34600 | 1282 |
| 653 | 20241209 | 090800 | 334908700 | 35250 | 35250 | 35400 | 35050 | 775 |
| 654 | 20241209 | 090700 | 307644650 | 35150 | 34800 | 35200 | 34550 | 996 |
| 655 | 20241209 | 090600 | 272848550 | 34750 | 34850 | 35000 | 34750 | 450 |
| 656 | 20241209 | 090500 | 257153050 | 34850 | 34850 | 34900 | 34550 | 1307 |
| 657 | 20241209 | 090400 | 211755900 | 34850 | 35000 | 35050 | 34800 | 951 |
| 658 | 20241209 | 090300 | 178558350 | 35050 | 35000 | 35100 | 34500 | 1264 |
| 659 | 20241209 | 090200 | 134448700 | 35000 | 34850 | 35000 | 34750 | 543 |
| 660 | 20241209 | 090100 | 115496950 | 35050 | 34600 | 35050 | 34400 | 1496 |
| 661 | 20241209 | 090000 | 63681250 | 34650 | 34800 | 35200 | 34400 | 1829 |