38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 195600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 3 | 20241209 | 195500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 4 | 20241209 | 195400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 5 | 20241209 | 195300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 6 | 20241209 | 195200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 7 | 20241209 | 195100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 8 | 20241209 | 195000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 9 | 20241209 | 194900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 10 | 20241209 | 194800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 11 | 20241209 | 194700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 12 | 20241209 | 194600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 13 | 20241209 | 194500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 14 | 20241209 | 194400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 15 | 20241209 | 194300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 16 | 20241209 | 194200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 17 | 20241209 | 194100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 18 | 20241209 | 194000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 19 | 20241209 | 193900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 20 | 20241209 | 193800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 21 | 20241209 | 193700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 22 | 20241209 | 193600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 23 | 20241209 | 193500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 24 | 20241209 | 193400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 25 | 20241209 | 193300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 26 | 20241209 | 193200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 27 | 20241209 | 193100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 28 | 20241209 | 193000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 29 | 20241209 | 192900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 30 | 20241209 | 192800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 31 | 20241209 | 192700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 32 | 20241209 | 192600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 33 | 20241209 | 192500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 34 | 20241209 | 192400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 35 | 20241209 | 192300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 36 | 20241209 | 192200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 37 | 20241209 | 192100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 38 | 20241209 | 192000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 39 | 20241209 | 191900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 40 | 20241209 | 191800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 41 | 20241209 | 191700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 42 | 20241209 | 191600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 43 | 20241209 | 191500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 44 | 20241209 | 191400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 45 | 20241209 | 191300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 46 | 20241209 | 191200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 47 | 20241209 | 191100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 48 | 20241209 | 191000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 49 | 20241209 | 190900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 50 | 20241209 | 190800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 51 | 20241209 | 190700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 52 | 20241209 | 190600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 53 | 20241209 | 190500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 54 | 20241209 | 190400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 55 | 20241209 | 190300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 56 | 20241209 | 190200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 57 | 20241209 | 190100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 58 | 20241209 | 190000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 59 | 20241209 | 185900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 60 | 20241209 | 185800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 61 | 20241209 | 185700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 62 | 20241209 | 185600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 63 | 20241209 | 185500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 64 | 20241209 | 185400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 65 | 20241209 | 185300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 66 | 20241209 | 185200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 67 | 20241209 | 185100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 68 | 20241209 | 185000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 69 | 20241209 | 184900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 70 | 20241209 | 184800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 71 | 20241209 | 184700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 72 | 20241209 | 184600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 73 | 20241209 | 184500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 74 | 20241209 | 184400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 75 | 20241209 | 184300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 76 | 20241209 | 184200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 77 | 20241209 | 184100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 78 | 20241209 | 184000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 79 | 20241209 | 183900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 80 | 20241209 | 183800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 81 | 20241209 | 183700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 82 | 20241209 | 183600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 83 | 20241209 | 183500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 84 | 20241209 | 183400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 85 | 20241209 | 183300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 86 | 20241209 | 183200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 87 | 20241209 | 183100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 88 | 20241209 | 183000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 89 | 20241209 | 182900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 90 | 20241209 | 182800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 91 | 20241209 | 182700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 92 | 20241209 | 182600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 93 | 20241209 | 182500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 94 | 20241209 | 182400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 95 | 20241209 | 182300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 96 | 20241209 | 182200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 97 | 20241209 | 182100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 98 | 20241209 | 182000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 99 | 20241209 | 181900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 100 | 20241209 | 181800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 101 | 20241209 | 181700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 102 | 20241209 | 181600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 103 | 20241209 | 181500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 104 | 20241209 | 181400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 105 | 20241209 | 181300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 106 | 20241209 | 181200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 107 | 20241209 | 181100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 108 | 20241209 | 181000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 109 | 20241209 | 180900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 110 | 20241209 | 180800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 111 | 20241209 | 180700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 112 | 20241209 | 180600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 113 | 20241209 | 180500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 114 | 20241209 | 180400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 115 | 20241209 | 180300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 116 | 20241209 | 180200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 117 | 20241209 | 180100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 118 | 20241209 | 180000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 119 | 20241209 | 175900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 120 | 20241209 | 175800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 121 | 20241209 | 175700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 122 | 20241209 | 175600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 123 | 20241209 | 175500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 124 | 20241209 | 175400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 125 | 20241209 | 175300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 126 | 20241209 | 175200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 127 | 20241209 | 175100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 128 | 20241209 | 175000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 129 | 20241209 | 174900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 130 | 20241209 | 174800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 131 | 20241209 | 174700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 132 | 20241209 | 174600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 133 | 20241209 | 174500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 134 | 20241209 | 174400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 135 | 20241209 | 174300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 136 | 20241209 | 174200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 137 | 20241209 | 174100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 138 | 20241209 | 174000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 139 | 20241209 | 173900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 140 | 20241209 | 173800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 141 | 20241209 | 173700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 142 | 20241209 | 173600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 143 | 20241209 | 173500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 144 | 20241209 | 173400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 145 | 20241209 | 173300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 146 | 20241209 | 173200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 147 | 20241209 | 173100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 148 | 20241209 | 173000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 149 | 20241209 | 172900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 150 | 20241209 | 172800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 151 | 20241209 | 172700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 152 | 20241209 | 172600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 153 | 20241209 | 172500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 154 | 20241209 | 172400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 155 | 20241209 | 172300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 156 | 20241209 | 172200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 157 | 20241209 | 172100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 158 | 20241209 | 172000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 159 | 20241209 | 171900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 160 | 20241209 | 171800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 161 | 20241209 | 171700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 162 | 20241209 | 171600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 163 | 20241209 | 171500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 164 | 20241209 | 171400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 165 | 20241209 | 171300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 166 | 20241209 | 171200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 167 | 20241209 | 171100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 168 | 20241209 | 171000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 169 | 20241209 | 170900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 170 | 20241209 | 170800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 171 | 20241209 | 170700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 172 | 20241209 | 170600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 173 | 20241209 | 170500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 174 | 20241209 | 170400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 175 | 20241209 | 170300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 176 | 20241209 | 170200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 177 | 20241209 | 170100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 178 | 20241209 | 170000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 179 | 20241209 | 165900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 180 | 20241209 | 165800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 181 | 20241209 | 165700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 182 | 20241209 | 165600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 183 | 20241209 | 165500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 184 | 20241209 | 165400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 185 | 20241209 | 165300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 186 | 20241209 | 165200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 187 | 20241209 | 165100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 188 | 20241209 | 165000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 189 | 20241209 | 164900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 190 | 20241209 | 164800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 191 | 20241209 | 164700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 192 | 20241209 | 164600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 193 | 20241209 | 164500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 194 | 20241209 | 164400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 195 | 20241209 | 164300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 196 | 20241209 | 164200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 197 | 20241209 | 164100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 198 | 20241209 | 164000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 199 | 20241209 | 163900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 200 | 20241209 | 163800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 201 | 20241209 | 163700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 202 | 20241209 | 163600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 203 | 20241209 | 163500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 204 | 20241209 | 163400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 205 | 20241209 | 163300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 206 | 20241209 | 163200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 207 | 20241209 | 163100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 208 | 20241209 | 163000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 209 | 20241209 | 162900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 210 | 20241209 | 162800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 211 | 20241209 | 162700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 212 | 20241209 | 162600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 213 | 20241209 | 162500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 214 | 20241209 | 162400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 215 | 20241209 | 162300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 216 | 20241209 | 162200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 217 | 20241209 | 162100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 218 | 20241209 | 162000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 219 | 20241209 | 161900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 220 | 20241209 | 161800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 221 | 20241209 | 161700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 222 | 20241209 | 161600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 223 | 20241209 | 161500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 224 | 20241209 | 161400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 225 | 20241209 | 161300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 226 | 20241209 | 161200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 227 | 20241209 | 161100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 228 | 20241209 | 161000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 229 | 20241209 | 160900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 230 | 20241209 | 160800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 231 | 20241209 | 160700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 232 | 20241209 | 160600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 233 | 20241209 | 160500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 234 | 20241209 | 160400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 235 | 20241209 | 160300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 236 | 20241209 | 160200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 237 | 20241209 | 160100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 238 | 20241209 | 160000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 239 | 20241209 | 155900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 240 | 20241209 | 155800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 241 | 20241209 | 155700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 242 | 20241209 | 155600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 243 | 20241209 | 155500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 244 | 20241209 | 155400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 245 | 20241209 | 155300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 246 | 20241209 | 155200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 247 | 20241209 | 155100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 248 | 20241209 | 155000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 249 | 20241209 | 154900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 250 | 20241209 | 154800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 251 | 20241209 | 154700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 252 | 20241209 | 154600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 253 | 20241209 | 154500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 254 | 20241209 | 154400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 255 | 20241209 | 154300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 256 | 20241209 | 154200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 257 | 20241209 | 154100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 258 | 20241209 | 154000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 259 | 20241209 | 153900 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 260 | 20241209 | 153800 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 261 | 20241209 | 153700 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 262 | 20241209 | 153600 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 263 | 20241209 | 153500 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 264 | 20241209 | 153400 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 265 | 20241209 | 153300 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 266 | 20241209 | 153200 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 267 | 20241209 | 153100 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 0 |
| 268 | 20241209 | 153000 | 67704438200 | 171100 | 171100 | 171100 | 171100 | 8417 |
| 269 | 20241209 | 152900 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 270 | 20241209 | 152800 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 271 | 20241209 | 152700 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 272 | 20241209 | 152600 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 273 | 20241209 | 152500 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 274 | 20241209 | 152400 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 275 | 20241209 | 152300 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 276 | 20241209 | 152200 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 277 | 20241209 | 152100 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 278 | 20241209 | 152000 | 66264289500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 279 | 20241209 | 151900 | 66264289500 | 170500 | 170800 | 170900 | 170400 | 1893 |
| 280 | 20241209 | 151800 | 65941406000 | 170800 | 170700 | 171000 | 170600 | 1926 |
| 281 | 20241209 | 151700 | 65612440400 | 170700 | 170800 | 170900 | 170600 | 1622 |
| 282 | 20241209 | 151600 | 65335554800 | 170800 | 171000 | 171100 | 170800 | 638 |
| 283 | 20241209 | 151500 | 65226494800 | 171000 | 170800 | 171100 | 170700 | 1185 |
| 284 | 20241209 | 151400 | 65023972600 | 170700 | 171000 | 171100 | 170700 | 2345 |
| 285 | 20241209 | 151300 | 64623326300 | 171000 | 170900 | 171100 | 170900 | 946 |
| 286 | 20241209 | 151200 | 64461545700 | 171000 | 171100 | 171200 | 170700 | 1548 |
| 287 | 20241209 | 151100 | 64196986100 | 171200 | 171300 | 171400 | 170900 | 1630 |
| 288 | 20241209 | 151000 | 63918098800 | 171300 | 171300 | 171300 | 171100 | 841 |
| 289 | 20241209 | 150900 | 63774101100 | 171300 | 171400 | 171600 | 171200 | 602 |
| 290 | 20241209 | 150800 | 63670931200 | 171500 | 171700 | 171700 | 171400 | 971 |
| 291 | 20241209 | 150700 | 63504372400 | 171800 | 171700 | 171800 | 171400 | 1001 |
| 292 | 20241209 | 150600 | 63332596400 | 171600 | 171600 | 171800 | 171600 | 611 |
| 293 | 20241209 | 150500 | 63227686600 | 171700 | 171600 | 171800 | 171400 | 983 |
| 294 | 20241209 | 150400 | 63058991000 | 171600 | 171700 | 171900 | 171500 | 904 |
| 295 | 20241209 | 150300 | 62903753400 | 171700 | 171700 | 171900 | 171600 | 429 |
| 296 | 20241209 | 150200 | 62830081000 | 171700 | 171600 | 171900 | 171500 | 802 |
| 297 | 20241209 | 150100 | 62692337000 | 171600 | 171600 | 171900 | 171100 | 2497 |
| 298 | 20241209 | 150000 | 62263907500 | 171600 | 171400 | 171600 | 171200 | 920 |
| 299 | 20241209 | 145900 | 62106218000 | 171300 | 171400 | 171500 | 171300 | 537 |
| 300 | 20241209 | 145800 | 62014182500 | 171500 | 171500 | 171700 | 171300 | 426 |
| 301 | 20241209 | 145700 | 61941120100 | 171500 | 171600 | 171700 | 171400 | 917 |
| 302 | 20241209 | 145600 | 61783852300 | 171600 | 171800 | 171800 | 171600 | 939 |
| 303 | 20241209 | 145500 | 61622609300 | 171800 | 171800 | 171900 | 171700 | 786 |
| 304 | 20241209 | 145400 | 61487587200 | 171800 | 171900 | 172000 | 171600 | 1200 |
| 305 | 20241209 | 145300 | 61281413700 | 171900 | 171800 | 172100 | 171800 | 1073 |
| 306 | 20241209 | 145200 | 61096955400 | 171800 | 172000 | 172000 | 171700 | 1582 |
| 307 | 20241209 | 145100 | 60825056700 | 171800 | 171700 | 171900 | 171700 | 821 |
| 308 | 20241209 | 145000 | 60683979500 | 171600 | 171000 | 171900 | 171000 | 2221 |
| 309 | 20241209 | 144900 | 60303126500 | 171100 | 171200 | 171400 | 171000 | 1253 |
| 310 | 20241209 | 144800 | 60088647800 | 171300 | 171400 | 171500 | 171300 | 1071 |
| 311 | 20241209 | 144700 | 59905100600 | 171500 | 171600 | 171700 | 171400 | 1052 |
| 312 | 20241209 | 144600 | 59724660500 | 171700 | 171700 | 171900 | 171600 | 752 |
| 313 | 20241209 | 144500 | 59595519400 | 171800 | 172000 | 172000 | 171700 | 589 |
| 314 | 20241209 | 144400 | 59494289800 | 171900 | 171900 | 172000 | 171800 | 449 |
| 315 | 20241209 | 144300 | 59417121400 | 171800 | 172100 | 172200 | 171800 | 821 |
| 316 | 20241209 | 144200 | 59275871500 | 172200 | 172100 | 172200 | 172000 | 646 |
| 317 | 20241209 | 144100 | 59164677000 | 172300 | 172400 | 172400 | 172100 | 593 |
| 318 | 20241209 | 144000 | 59062532000 | 172400 | 172000 | 172500 | 171900 | 1028 |
| 319 | 20241209 | 143900 | 58885544800 | 172000 | 172000 | 172200 | 171800 | 735 |
| 320 | 20241209 | 143800 | 58759098300 | 172100 | 172200 | 172300 | 172000 | 660 |
| 321 | 20241209 | 143700 | 58645476000 | 172200 | 172200 | 172200 | 172100 | 660 |
| 322 | 20241209 | 143600 | 58531847700 | 172200 | 172300 | 172500 | 172100 | 539 |
| 323 | 20241209 | 143500 | 58438961400 | 172200 | 172200 | 172400 | 172100 | 957 |
| 324 | 20241209 | 143400 | 58274111700 | 172300 | 172000 | 172300 | 172000 | 906 |
| 325 | 20241209 | 143300 | 58118136500 | 172000 | 171900 | 172100 | 171500 | 1394 |
| 326 | 20241209 | 143200 | 57878435000 | 171900 | 171600 | 172000 | 171600 | 1519 |
| 327 | 20241209 | 143100 | 57617475900 | 171600 | 171700 | 171800 | 171500 | 493 |
| 328 | 20241209 | 143000 | 57532863700 | 171700 | 171800 | 172000 | 171700 | 743 |
| 329 | 20241209 | 142900 | 57405231200 | 171900 | 171700 | 171900 | 171700 | 949 |
| 330 | 20241209 | 142800 | 57242162700 | 171800 | 171600 | 171800 | 171600 | 647 |
| 331 | 20241209 | 142700 | 57131072800 | 171500 | 171500 | 171800 | 171500 | 1879 |
| 332 | 20241209 | 142600 | 56808765100 | 171600 | 171600 | 171800 | 171500 | 578 |
| 333 | 20241209 | 142500 | 56709565400 | 171700 | 171700 | 171800 | 171500 | 721 |
| 334 | 20241209 | 142400 | 56585794600 | 171800 | 171600 | 171900 | 171500 | 1019 |
| 335 | 20241209 | 142300 | 56410902400 | 171600 | 171600 | 171700 | 171500 | 1415 |
| 336 | 20241209 | 142200 | 56168062000 | 171700 | 172000 | 172000 | 171600 | 451 |
| 337 | 20241209 | 142100 | 56090612400 | 172000 | 172100 | 172300 | 171900 | 385 |
| 338 | 20241209 | 142000 | 56024339600 | 172100 | 172400 | 172500 | 172100 | 1002 |
| 339 | 20241209 | 141900 | 55851754900 | 172400 | 171600 | 172800 | 171600 | 1806 |
| 340 | 20241209 | 141800 | 55540720800 | 171700 | 171300 | 171700 | 171200 | 1414 |
| 341 | 20241209 | 141700 | 55298222000 | 171300 | 171400 | 171500 | 171200 | 601 |
| 342 | 20241209 | 141600 | 55195258900 | 171500 | 171500 | 171600 | 171400 | 643 |
| 343 | 20241209 | 141500 | 55085000200 | 171500 | 171100 | 171500 | 171000 | 1216 |
| 344 | 20241209 | 141400 | 54876794100 | 171200 | 171300 | 171400 | 171100 | 583 |
| 345 | 20241209 | 141300 | 54776991100 | 171300 | 171400 | 171500 | 171100 | 655 |
| 346 | 20241209 | 141200 | 54664778500 | 171400 | 171300 | 171400 | 171100 | 1330 |
| 347 | 20241209 | 141100 | 54437056600 | 171400 | 171600 | 171700 | 170900 | 4012 |
| 348 | 20241209 | 141000 | 53750087600 | 171700 | 171600 | 171700 | 171600 | 419 |
| 349 | 20241209 | 140900 | 53678176600 | 171600 | 171700 | 171800 | 171600 | 521 |
| 350 | 20241209 | 140800 | 53588726900 | 171600 | 171500 | 171900 | 171500 | 729 |
| 351 | 20241209 | 140700 | 53463611000 | 171600 | 171600 | 171800 | 171500 | 426 |
| 352 | 20241209 | 140600 | 53390508500 | 171700 | 171500 | 171700 | 171500 | 521 |
| 353 | 20241209 | 140500 | 53301116700 | 171500 | 171700 | 171700 | 171500 | 612 |
| 354 | 20241209 | 140400 | 53196122500 | 171700 | 171300 | 171900 | 171300 | 1614 |
| 355 | 20241209 | 140300 | 52919275000 | 171300 | 171700 | 171700 | 171000 | 2695 |
| 356 | 20241209 | 140200 | 52457560200 | 171600 | 171700 | 171800 | 171500 | 1548 |
| 357 | 20241209 | 140100 | 52191915000 | 171800 | 172000 | 172000 | 171700 | 379 |
| 358 | 20241209 | 140000 | 52126803100 | 172000 | 172000 | 172100 | 171900 | 671 |
| 359 | 20241209 | 135900 | 52011394900 | 172200 | 172300 | 172400 | 171600 | 3632 |
| 360 | 20241209 | 135800 | 51386651900 | 172400 | 172600 | 172600 | 172300 | 447 |
| 361 | 20241209 | 135700 | 51309583700 | 172500 | 172800 | 172800 | 172500 | 735 |
| 362 | 20241209 | 135600 | 51182666200 | 172900 | 172900 | 173000 | 172800 | 528 |
| 363 | 20241209 | 135500 | 51091375100 | 173000 | 172900 | 173200 | 172800 | 1041 |
| 364 | 20241209 | 135400 | 50911267200 | 172900 | 173200 | 173300 | 172900 | 487 |
| 365 | 20241209 | 135300 | 50826908500 | 173200 | 172600 | 173300 | 172600 | 1043 |
| 366 | 20241209 | 135200 | 50646481400 | 172700 | 172600 | 172800 | 172500 | 325 |
| 367 | 20241209 | 135100 | 50590370300 | 172600 | 172600 | 172700 | 172500 | 552 |
| 368 | 20241209 | 135000 | 50495100100 | 172700 | 172900 | 173000 | 172600 | 323 |
| 369 | 20241209 | 134900 | 50439294000 | 172900 | 173200 | 173200 | 172900 | 521 |
| 370 | 20241209 | 134800 | 50349137800 | 173100 | 172600 | 173300 | 172400 | 1065 |
| 371 | 20241209 | 134700 | 50165149400 | 172600 | 172700 | 172800 | 172300 | 1825 |
| 372 | 20241209 | 134600 | 49850429200 | 172700 | 172900 | 173000 | 172500 | 1902 |
| 373 | 20241209 | 134500 | 49521951400 | 173000 | 173100 | 173300 | 172900 | 859 |
| 374 | 20241209 | 134400 | 49373241700 | 173100 | 173500 | 173500 | 173000 | 2872 |
| 375 | 20241209 | 134300 | 48876105600 | 173500 | 173600 | 173600 | 173100 | 2355 |
| 376 | 20241209 | 134200 | 48467850800 | 173600 | 173500 | 173700 | 173400 | 702 |
| 377 | 20241209 | 134100 | 48346013400 | 173600 | 173600 | 173700 | 173600 | 337 |
| 378 | 20241209 | 134000 | 48287508800 | 173700 | 173600 | 173700 | 173600 | 602 |
| 379 | 20241209 | 133900 | 48182981800 | 173600 | 173400 | 173900 | 173300 | 2056 |
| 380 | 20241209 | 133800 | 47826040500 | 173500 | 173400 | 173500 | 173400 | 577 |
| 381 | 20241209 | 133700 | 47725984800 | 173400 | 173600 | 173600 | 173400 | 1533 |
| 382 | 20241209 | 133600 | 47459985000 | 173600 | 173700 | 174000 | 173500 | 1540 |
| 383 | 20241209 | 133500 | 47192539500 | 173700 | 173800 | 173900 | 173600 | 1830 |
| 384 | 20241209 | 133400 | 46874653200 | 173800 | 173900 | 173900 | 173700 | 788 |
| 385 | 20241209 | 133300 | 46737715400 | 173900 | 173800 | 174100 | 173800 | 938 |
| 386 | 20241209 | 133200 | 46574521900 | 173800 | 174000 | 174100 | 173800 | 413 |
| 387 | 20241209 | 133100 | 46502708000 | 174000 | 174100 | 174200 | 173900 | 1493 |
| 388 | 20241209 | 133000 | 46243007400 | 174200 | 174000 | 174200 | 173900 | 516 |
| 389 | 20241209 | 132900 | 46153223900 | 174000 | 174200 | 174200 | 173900 | 1245 |
| 390 | 20241209 | 132800 | 45936512900 | 174100 | 174300 | 174400 | 174100 | 1145 |
| 391 | 20241209 | 132700 | 45736962400 | 174300 | 173900 | 174300 | 173900 | 456 |
| 392 | 20241209 | 132600 | 45657607500 | 173900 | 173900 | 174400 | 173900 | 401 |
| 393 | 20241209 | 132500 | 45587824900 | 174400 | 173900 | 174500 | 173800 | 2817 |
| 394 | 20241209 | 132400 | 45097876400 | 174000 | 173900 | 174000 | 173800 | 393 |
| 395 | 20241209 | 132300 | 45029532000 | 174000 | 174200 | 174200 | 173800 | 2469 |
| 396 | 20241209 | 132200 | 44599905300 | 174200 | 174600 | 174600 | 174100 | 1522 |
| 397 | 20241209 | 132100 | 44334750200 | 174500 | 174600 | 174700 | 174400 | 696 |
| 398 | 20241209 | 132000 | 44213330700 | 174700 | 174700 | 174800 | 174500 | 411 |
| 399 | 20241209 | 131900 | 44141550600 | 174700 | 174400 | 174700 | 174100 | 1404 |
| 400 | 20241209 | 131800 | 43896805700 | 174500 | 174400 | 174500 | 174200 | 563 |
| 401 | 20241209 | 131700 | 43798636100 | 174300 | 174700 | 174800 | 174300 | 353 |
| 402 | 20241209 | 131600 | 43737016000 | 174800 | 174900 | 174900 | 174500 | 312 |
| 403 | 20241209 | 131500 | 43682509500 | 174900 | 174400 | 175000 | 174400 | 801 |
| 404 | 20241209 | 131400 | 43542487200 | 174400 | 174700 | 174700 | 174200 | 716 |
| 405 | 20241209 | 131300 | 43417567800 | 174700 | 174600 | 174800 | 174300 | 656 |
| 406 | 20241209 | 131200 | 43303075900 | 174900 | 174500 | 175100 | 174500 | 750 |
| 407 | 20241209 | 131100 | 43172002500 | 174400 | 175000 | 175100 | 174200 | 2995 |
| 408 | 20241209 | 131000 | 42649256500 | 174900 | 174400 | 175100 | 174300 | 1101 |
| 409 | 20241209 | 130900 | 42456999100 | 174400 | 175000 | 175100 | 174400 | 775 |
| 410 | 20241209 | 130800 | 42321546600 | 175000 | 174900 | 175100 | 174800 | 1380 |
| 411 | 20241209 | 130700 | 42080124700 | 175000 | 175200 | 175200 | 174800 | 1005 |
| 412 | 20241209 | 130600 | 41904306800 | 175200 | 175000 | 175400 | 175000 | 670 |
| 413 | 20241209 | 130500 | 41786922500 | 175000 | 174900 | 175100 | 174100 | 2186 |
| 414 | 20241209 | 130400 | 41405269000 | 175000 | 175000 | 175100 | 174500 | 1560 |
| 415 | 20241209 | 130300 | 41132565800 | 175000 | 175100 | 175200 | 174900 | 466 |
| 416 | 20241209 | 130200 | 41051001300 | 175100 | 175200 | 175200 | 174500 | 1408 |
| 417 | 20241209 | 130100 | 40805021400 | 174500 | 174900 | 175200 | 174500 | 3054 |
| 418 | 20241209 | 130000 | 40271247200 | 175000 | 175100 | 175100 | 174900 | 583 |
| 419 | 20241209 | 125900 | 40169246400 | 175100 | 175000 | 175100 | 174900 | 1378 |
| 420 | 20241209 | 125800 | 39928079300 | 175000 | 175100 | 175100 | 175000 | 487 |
| 421 | 20241209 | 125700 | 39842844600 | 175100 | 175300 | 175300 | 175000 | 2977 |
| 422 | 20241209 | 125600 | 39321621300 | 175300 | 175000 | 175400 | 175000 | 973 |
| 423 | 20241209 | 125500 | 39151225000 | 175000 | 175300 | 175400 | 174800 | 8524 |
| 424 | 20241209 | 125400 | 37659087800 | 175200 | 175300 | 175500 | 175200 | 1435 |
| 425 | 20241209 | 125300 | 37407501200 | 175400 | 175400 | 175500 | 175300 | 408 |
| 426 | 20241209 | 125200 | 37335947500 | 175500 | 175400 | 175500 | 175300 | 638 |
| 427 | 20241209 | 125100 | 37224068200 | 175400 | 175500 | 175500 | 175400 | 233 |
| 428 | 20241209 | 125000 | 37183192000 | 175500 | 175600 | 175600 | 175400 | 98 |
| 429 | 20241209 | 124900 | 37165991900 | 175700 | 175400 | 175700 | 175400 | 334 |
| 430 | 20241209 | 124800 | 37107369600 | 175400 | 175300 | 175600 | 175300 | 736 |
| 431 | 20241209 | 124700 | 36978209100 | 175300 | 175300 | 175400 | 175300 | 146 |
| 432 | 20241209 | 124600 | 36952613900 | 175300 | 175300 | 175400 | 175300 | 182 |
| 433 | 20241209 | 124500 | 36920708600 | 175300 | 175500 | 175500 | 175300 | 182 |
| 434 | 20241209 | 124400 | 36888792500 | 175400 | 175200 | 175500 | 175200 | 321 |
| 435 | 20241209 | 124300 | 36832518000 | 175200 | 175300 | 175400 | 175200 | 632 |
| 436 | 20241209 | 124200 | 36721727800 | 175300 | 175500 | 175500 | 175300 | 498 |
| 437 | 20241209 | 124100 | 36634415700 | 175600 | 175400 | 175800 | 175400 | 789 |
| 438 | 20241209 | 124000 | 36495922300 | 175400 | 175600 | 175600 | 175400 | 158 |
| 439 | 20241209 | 123900 | 36468190300 | 175600 | 175800 | 175900 | 175600 | 120 |
| 440 | 20241209 | 123800 | 36447100300 | 175900 | 175300 | 175900 | 175300 | 368 |
| 441 | 20241209 | 123700 | 36382522200 | 175300 | 175100 | 175700 | 175100 | 2104 |
| 442 | 20241209 | 123600 | 36013842800 | 175200 | 175100 | 175200 | 175100 | 239 |
| 443 | 20241209 | 123500 | 35971989000 | 175100 | 175700 | 175800 | 175100 | 2901 |
| 444 | 20241209 | 123400 | 35463335500 | 175700 | 175900 | 175900 | 175700 | 175 |
| 445 | 20241209 | 123300 | 35432576900 | 175900 | 175900 | 176000 | 175900 | 115 |
| 446 | 20241209 | 123200 | 35412345500 | 175900 | 175900 | 176000 | 175900 | 143 |
| 447 | 20241209 | 123100 | 35387190900 | 175900 | 175800 | 176200 | 175700 | 366 |
| 448 | 20241209 | 123000 | 35322820900 | 175700 | 175700 | 175800 | 175700 | 134 |
| 449 | 20241209 | 122900 | 35299268800 | 175700 | 175800 | 175800 | 175700 | 154 |
| 450 | 20241209 | 122800 | 35272207200 | 175800 | 175800 | 175800 | 175600 | 323 |
| 451 | 20241209 | 122700 | 35215434300 | 175700 | 175700 | 175800 | 175500 | 740 |
| 452 | 20241209 | 122600 | 35085457100 | 175700 | 175700 | 175900 | 175700 | 585 |
| 453 | 20241209 | 122500 | 34982615500 | 175800 | 175500 | 175900 | 175500 | 458 |
| 454 | 20241209 | 122400 | 34902136900 | 175600 | 175500 | 175700 | 175500 | 209 |
| 455 | 20241209 | 122300 | 34865445700 | 175500 | 175400 | 175500 | 175400 | 459 |
| 456 | 20241209 | 122200 | 34784928200 | 175500 | 175500 | 175600 | 175400 | 239 |
| 457 | 20241209 | 122100 | 34742981100 | 175400 | 175400 | 175500 | 175400 | 145 |
| 458 | 20241209 | 122000 | 34717544400 | 175500 | 175300 | 175900 | 175300 | 1762 |
| 459 | 20241209 | 121900 | 34408309300 | 175300 | 175300 | 175500 | 175300 | 462 |
| 460 | 20241209 | 121800 | 34327274600 | 175300 | 175800 | 175900 | 175300 | 1234 |
| 461 | 20241209 | 121700 | 34110631800 | 175800 | 175800 | 175900 | 175800 | 136 |
| 462 | 20241209 | 121600 | 34086718300 | 175800 | 176000 | 176000 | 175800 | 315 |
| 463 | 20241209 | 121500 | 34031312500 | 175900 | 176200 | 176200 | 175900 | 595 |
| 464 | 20241209 | 121400 | 33926586200 | 176100 | 176200 | 176300 | 176100 | 164 |
| 465 | 20241209 | 121300 | 33897696800 | 176200 | 176400 | 176400 | 176200 | 259 |
| 466 | 20241209 | 121200 | 33852017700 | 176400 | 176000 | 176500 | 176000 | 730 |
| 467 | 20241209 | 121100 | 33723292200 | 176100 | 176300 | 176300 | 176000 | 479 |
| 468 | 20241209 | 121000 | 33638908100 | 176300 | 176500 | 176600 | 176200 | 373 |
| 469 | 20241209 | 120900 | 33573094600 | 176600 | 176600 | 176700 | 176500 | 256 |
| 470 | 20241209 | 120800 | 33527888800 | 176600 | 176200 | 176600 | 176200 | 455 |
| 471 | 20241209 | 120700 | 33447656200 | 176200 | 176200 | 176300 | 176200 | 150 |
| 472 | 20241209 | 120600 | 33421224800 | 176200 | 176200 | 176400 | 176200 | 244 |
| 473 | 20241209 | 120500 | 33378213200 | 176200 | 176600 | 176600 | 176200 | 553 |
| 474 | 20241209 | 120400 | 33280703800 | 176700 | 176200 | 176700 | 176200 | 418 |
| 475 | 20241209 | 120300 | 33206949900 | 176100 | 175800 | 176100 | 175600 | 1272 |
| 476 | 20241209 | 120200 | 32983289300 | 175700 | 175800 | 175900 | 175700 | 176 |
| 477 | 20241209 | 120100 | 32952350600 | 175800 | 175700 | 175900 | 175600 | 400 |
| 478 | 20241209 | 120000 | 32882042300 | 175700 | 175700 | 175800 | 175600 | 128 |
| 479 | 20241209 | 115900 | 32859557400 | 175700 | 175600 | 175800 | 175600 | 274 |
| 480 | 20241209 | 115800 | 32811424400 | 175600 | 175800 | 176000 | 175600 | 112 |
| 481 | 20241209 | 115700 | 32791727900 | 175800 | 175900 | 176000 | 175800 | 297 |
| 482 | 20241209 | 115600 | 32739493100 | 175900 | 176000 | 176000 | 175900 | 141 |
| 483 | 20241209 | 115500 | 32714686600 | 176000 | 176100 | 176100 | 175900 | 221 |
| 484 | 20241209 | 115400 | 32675796300 | 176100 | 175900 | 176100 | 175500 | 447 |
| 485 | 20241209 | 115300 | 32597176800 | 175900 | 175700 | 176200 | 175600 | 508 |
| 486 | 20241209 | 115200 | 32507811400 | 175700 | 175700 | 175700 | 175600 | 96 |
| 487 | 20241209 | 115100 | 32490949300 | 175700 | 175600 | 175800 | 175500 | 948 |
| 488 | 20241209 | 115000 | 32324434200 | 175600 | 175600 | 175600 | 175500 | 265 |
| 489 | 20241209 | 114900 | 32277918900 | 175500 | 175800 | 175800 | 175500 | 293 |
| 490 | 20241209 | 114800 | 32226472400 | 175800 | 175600 | 175800 | 175600 | 212 |
| 491 | 20241209 | 114700 | 32189223100 | 175600 | 175600 | 175700 | 175600 | 510 |
| 492 | 20241209 | 114600 | 32099664700 | 175700 | 175700 | 175800 | 175600 | 629 |
| 493 | 20241209 | 114500 | 31989157500 | 175700 | 175700 | 175900 | 175700 | 374 |
| 494 | 20241209 | 114400 | 31923427300 | 175700 | 175600 | 175800 | 175600 | 608 |
| 495 | 20241209 | 114300 | 31816620900 | 175600 | 175700 | 175800 | 175600 | 351 |
| 496 | 20241209 | 114200 | 31754954000 | 175800 | 175800 | 175900 | 175700 | 286 |
| 497 | 20241209 | 114100 | 31704688900 | 175800 | 176000 | 176000 | 175800 | 401 |
| 498 | 20241209 | 114000 | 31634147200 | 176100 | 176100 | 176200 | 176000 | 341 |
| 499 | 20241209 | 113900 | 31574111900 | 176200 | 176100 | 176200 | 176000 | 367 |
| 500 | 20241209 | 113800 | 31509480700 | 176200 | 176200 | 176200 | 176100 | 115 |
| 501 | 20241209 | 113700 | 31489224100 | 176100 | 176400 | 176500 | 176100 | 570 |
| 502 | 20241209 | 113600 | 31388764200 | 176500 | 176400 | 176500 | 176400 | 159 |
| 503 | 20241209 | 113500 | 31360709100 | 176400 | 176300 | 176500 | 176100 | 293 |
| 504 | 20241209 | 113400 | 31309050800 | 176300 | 176200 | 176400 | 176000 | 505 |
| 505 | 20241209 | 113300 | 31220104400 | 176200 | 176400 | 176400 | 176200 | 390 |
| 506 | 20241209 | 113200 | 31151357700 | 176400 | 176500 | 176600 | 176300 | 392 |
| 507 | 20241209 | 113100 | 31082185700 | 176400 | 176300 | 176600 | 176300 | 400 |
| 508 | 20241209 | 113000 | 31011635600 | 176300 | 176400 | 176500 | 176300 | 216 |
| 509 | 20241209 | 112900 | 30973536100 | 176400 | 176700 | 176700 | 176400 | 207 |
| 510 | 20241209 | 112800 | 30936991400 | 176700 | 176200 | 176900 | 176200 | 542 |
| 511 | 20241209 | 112700 | 30841288000 | 176500 | 176400 | 176500 | 176200 | 684 |
| 512 | 20241209 | 112600 | 30720714700 | 176300 | 176500 | 176500 | 176300 | 229 |
| 513 | 20241209 | 112500 | 30680311600 | 176400 | 176500 | 176600 | 176300 | 307 |
| 514 | 20241209 | 112400 | 30626147400 | 176500 | 176500 | 176600 | 176400 | 251 |
| 515 | 20241209 | 112300 | 30581845200 | 176600 | 176800 | 177000 | 176400 | 557 |
| 516 | 20241209 | 112200 | 30483423500 | 176800 | 177000 | 177100 | 176800 | 403 |
| 517 | 20241209 | 112100 | 30412112600 | 177000 | 177000 | 177200 | 176900 | 243 |
| 518 | 20241209 | 112000 | 30369102300 | 177000 | 177000 | 177000 | 176800 | 949 |
| 519 | 20241209 | 111900 | 30201246700 | 177100 | 177100 | 177300 | 177000 | 453 |
| 520 | 20241209 | 111800 | 30121002900 | 177100 | 177000 | 177200 | 177000 | 427 |
| 521 | 20241209 | 111700 | 30045378000 | 177100 | 177000 | 177100 | 176900 | 847 |
| 522 | 20241209 | 111600 | 29895503300 | 177000 | 176800 | 177000 | 176800 | 548 |
| 523 | 20241209 | 111500 | 29798517800 | 176900 | 176100 | 176900 | 176000 | 574 |
| 524 | 20241209 | 111400 | 29697244200 | 176100 | 175700 | 176100 | 175700 | 819 |
| 525 | 20241209 | 111300 | 29553259600 | 175800 | 175700 | 175800 | 175600 | 400 |
| 526 | 20241209 | 111200 | 29482984700 | 175700 | 176100 | 176100 | 175700 | 1056 |
| 527 | 20241209 | 111100 | 29297260500 | 176100 | 176000 | 176100 | 176000 | 252 |
| 528 | 20241209 | 111000 | 29252904800 | 176000 | 176100 | 176300 | 176000 | 1321 |
| 529 | 20241209 | 110900 | 29020221500 | 176000 | 176100 | 176200 | 176000 | 242 |
| 530 | 20241209 | 110800 | 28977600400 | 176200 | 176200 | 176200 | 176100 | 270 |
| 531 | 20241209 | 110700 | 28930050700 | 176100 | 176100 | 176200 | 176100 | 581 |
| 532 | 20241209 | 110600 | 28827730000 | 176100 | 176200 | 176200 | 176100 | 132 |
| 533 | 20241209 | 110500 | 28804478800 | 176100 | 176100 | 176200 | 176100 | 220 |
| 534 | 20241209 | 110400 | 28765724300 | 176100 | 176200 | 176200 | 176100 | 181 |
| 535 | 20241209 | 110300 | 28733843900 | 176100 | 176200 | 176200 | 176100 | 244 |
| 536 | 20241209 | 110200 | 28690861600 | 176200 | 176200 | 176400 | 176100 | 438 |
| 537 | 20241209 | 110100 | 28613679800 | 176300 | 176400 | 176400 | 176200 | 304 |
| 538 | 20241209 | 110000 | 28560101900 | 176300 | 176600 | 176600 | 176300 | 383 |
| 539 | 20241209 | 105900 | 28492525600 | 176500 | 176400 | 176600 | 176400 | 309 |
| 540 | 20241209 | 105800 | 28437992900 | 176400 | 176800 | 176800 | 176400 | 135 |
| 541 | 20241209 | 105700 | 28414175500 | 176400 | 176600 | 176800 | 176200 | 443 |
| 542 | 20241209 | 105600 | 28336010600 | 176600 | 176100 | 177300 | 176100 | 1881 |
| 543 | 20241209 | 105500 | 28003970200 | 176100 | 176400 | 176400 | 176100 | 247 |
| 544 | 20241209 | 105400 | 27960426600 | 176400 | 176500 | 176500 | 176400 | 627 |
| 545 | 20241209 | 105300 | 27849817100 | 176500 | 177000 | 177100 | 176500 | 1284 |
| 546 | 20241209 | 105200 | 27622680900 | 177000 | 177100 | 177100 | 177000 | 137 |
| 547 | 20241209 | 105100 | 27598427100 | 177100 | 177000 | 177100 | 177000 | 276 |
| 548 | 20241209 | 105000 | 27549571000 | 177100 | 177100 | 177300 | 177000 | 787 |
| 549 | 20241209 | 104900 | 27410148600 | 177100 | 177300 | 177300 | 177000 | 2577 |
| 550 | 20241209 | 104800 | 26953753600 | 177300 | 177000 | 177300 | 177000 | 390 |
| 551 | 20241209 | 104700 | 26884651500 | 177000 | 177000 | 177300 | 177000 | 675 |
| 552 | 20241209 | 104600 | 26765105100 | 177000 | 176900 | 177100 | 176700 | 888 |
| 553 | 20241209 | 104500 | 26607956600 | 177000 | 177200 | 177300 | 176900 | 385 |
| 554 | 20241209 | 104400 | 26539785300 | 177300 | 177400 | 177500 | 177200 | 316 |
| 555 | 20241209 | 104300 | 26483740200 | 177400 | 178000 | 178000 | 177400 | 891 |
| 556 | 20241209 | 104200 | 26325367500 | 178100 | 178000 | 178200 | 175900 | 3679 |
| 557 | 20241209 | 104100 | 25672241200 | 178000 | 176700 | 178000 | 176400 | 3286 |
| 558 | 20241209 | 104000 | 25089745500 | 176800 | 177100 | 177200 | 176800 | 482 |
| 559 | 20241209 | 103900 | 25004404000 | 177100 | 177100 | 177100 | 177000 | 270 |
| 560 | 20241209 | 103800 | 24956601900 | 177100 | 177300 | 177400 | 177000 | 372 |
| 561 | 20241209 | 103700 | 24890695800 | 177300 | 177300 | 177700 | 177200 | 569 |
| 562 | 20241209 | 103600 | 24789718900 | 177400 | 177300 | 177700 | 177100 | 1671 |
| 563 | 20241209 | 103500 | 24493172900 | 177300 | 177000 | 177300 | 176900 | 697 |
| 564 | 20241209 | 103400 | 24369717400 | 176900 | 176800 | 177300 | 176700 | 813 |
| 565 | 20241209 | 103300 | 24225789600 | 176800 | 176800 | 177000 | 176700 | 851 |
| 566 | 20241209 | 103200 | 24075268100 | 176800 | 175800 | 176800 | 175800 | 985 |
| 567 | 20241209 | 103100 | 23901609000 | 175800 | 175800 | 175900 | 175600 | 439 |
| 568 | 20241209 | 103000 | 23824450400 | 175700 | 175700 | 175800 | 175600 | 277 |
| 569 | 20241209 | 102900 | 23775786600 | 175800 | 175800 | 176100 | 175800 | 850 |
| 570 | 20241209 | 102800 | 23626246600 | 175900 | 176400 | 176400 | 175800 | 767 |
| 571 | 20241209 | 102700 | 23491182000 | 176400 | 176400 | 176600 | 176300 | 315 |
| 572 | 20241209 | 102600 | 23435607300 | 176400 | 176400 | 176700 | 176400 | 412 |
| 573 | 20241209 | 102500 | 23362891200 | 176500 | 176800 | 176900 | 176400 | 677 |
| 574 | 20241209 | 102400 | 23243218100 | 176900 | 176500 | 176900 | 176400 | 376 |
| 575 | 20241209 | 102300 | 23176793200 | 176500 | 176400 | 176900 | 176400 | 494 |
| 576 | 20241209 | 102200 | 23089596100 | 176400 | 176400 | 176900 | 176300 | 780 |
| 577 | 20241209 | 102100 | 22951869800 | 176500 | 176600 | 176600 | 176400 | 483 |
| 578 | 20241209 | 102000 | 22866615200 | 176600 | 176600 | 176900 | 176600 | 235 |
| 579 | 20241209 | 101900 | 22825092300 | 176600 | 176900 | 176900 | 176000 | 1064 |
| 580 | 20241209 | 101800 | 22637264800 | 176900 | 176800 | 176900 | 176500 | 698 |
| 581 | 20241209 | 101700 | 22513946000 | 176800 | 177200 | 177200 | 176800 | 277 |
| 582 | 20241209 | 101600 | 22464948700 | 177200 | 176600 | 177400 | 176500 | 1131 |
| 583 | 20241209 | 101500 | 22264976400 | 176600 | 175800 | 176600 | 175500 | 1200 |
| 584 | 20241209 | 101400 | 22053872200 | 175800 | 175900 | 176000 | 175800 | 227 |
| 585 | 20241209 | 101300 | 22013943300 | 175900 | 176100 | 176100 | 175900 | 418 |
| 586 | 20241209 | 101200 | 21940386100 | 176100 | 176000 | 176100 | 175800 | 424 |
| 587 | 20241209 | 101100 | 21865786900 | 176000 | 176500 | 176800 | 175900 | 1885 |
| 588 | 20241209 | 101000 | 21533421300 | 176500 | 176200 | 177000 | 176200 | 836 |
| 589 | 20241209 | 100900 | 21385856200 | 176300 | 175500 | 176300 | 175400 | 1137 |
| 590 | 20241209 | 100800 | 21186062100 | 175400 | 175100 | 175800 | 175000 | 1801 |
| 591 | 20241209 | 100700 | 20870373800 | 175000 | 175200 | 175300 | 175000 | 2309 |
| 592 | 20241209 | 100600 | 20466002400 | 175200 | 175500 | 175600 | 175200 | 1308 |
| 593 | 20241209 | 100500 | 20236556800 | 175500 | 175500 | 176000 | 174900 | 2392 |
| 594 | 20241209 | 100400 | 19817054700 | 176300 | 176300 | 176500 | 174800 | 8493 |
| 595 | 20241209 | 100300 | 18327514400 | 176300 | 176600 | 176900 | 176000 | 3968 |
| 596 | 20241209 | 100200 | 17627530300 | 176900 | 176800 | 177000 | 176600 | 714 |
| 597 | 20241209 | 100100 | 17501311800 | 176800 | 176900 | 177000 | 176700 | 714 |
| 598 | 20241209 | 100000 | 17375043400 | 177000 | 177300 | 177500 | 176900 | 974 |
| 599 | 20241209 | 095900 | 17202501700 | 177300 | 177300 | 177600 | 176900 | 484 |
| 600 | 20241209 | 095800 | 17116753900 | 176900 | 176700 | 177600 | 176600 | 762 |
| 601 | 20241209 | 095700 | 16981970600 | 176700 | 176600 | 176700 | 176400 | 705 |
| 602 | 20241209 | 095600 | 16857506700 | 176500 | 176700 | 176800 | 176500 | 415 |
| 603 | 20241209 | 095500 | 16784205000 | 176700 | 177200 | 177300 | 176600 | 1197 |
| 604 | 20241209 | 095400 | 16572359900 | 177200 | 177300 | 177600 | 177000 | 1119 |
| 605 | 20241209 | 095300 | 16374080500 | 177500 | 178000 | 178100 | 177300 | 713 |
| 606 | 20241209 | 095200 | 16247490400 | 178100 | 178800 | 178800 | 178000 | 787 |
| 607 | 20241209 | 095100 | 16107093800 | 178800 | 179600 | 179600 | 178800 | 1611 |
| 608 | 20241209 | 095000 | 15818252200 | 179600 | 179600 | 179600 | 179500 | 464 |
| 609 | 20241209 | 094900 | 15734923900 | 179600 | 179400 | 179600 | 179400 | 404 |
| 610 | 20241209 | 094800 | 15662410400 | 179400 | 179400 | 179500 | 179300 | 501 |
| 611 | 20241209 | 094700 | 15572517700 | 179400 | 179000 | 179400 | 178900 | 863 |
| 612 | 20241209 | 094600 | 15417872700 | 179000 | 178800 | 179000 | 178500 | 862 |
| 613 | 20241209 | 094500 | 15263903700 | 178800 | 178700 | 178800 | 178100 | 468 |
| 614 | 20241209 | 094400 | 15180394300 | 178200 | 178400 | 179000 | 177800 | 950 |
| 615 | 20241209 | 094300 | 15010786500 | 178600 | 178700 | 179000 | 178500 | 1119 |
| 616 | 20241209 | 094200 | 14810805800 | 178600 | 178800 | 179100 | 178500 | 555 |
| 617 | 20241209 | 094100 | 14711620400 | 178800 | 179300 | 179400 | 178700 | 660 |
| 618 | 20241209 | 094000 | 14593519200 | 179200 | 179100 | 179500 | 178400 | 2437 |
| 619 | 20241209 | 093900 | 14156824700 | 179100 | 177100 | 179200 | 177100 | 3900 |
| 620 | 20241209 | 093800 | 13461633100 | 177100 | 177400 | 177500 | 177000 | 354 |
| 621 | 20241209 | 093700 | 13398908800 | 177400 | 177200 | 177700 | 177200 | 369 |
| 622 | 20241209 | 093600 | 13333418000 | 177400 | 177600 | 177600 | 176900 | 379 |
| 623 | 20241209 | 093500 | 13266164400 | 177700 | 176700 | 177700 | 176600 | 771 |
| 624 | 20241209 | 093400 | 13129433200 | 176700 | 177200 | 177300 | 176500 | 850 |
| 625 | 20241209 | 093300 | 12979110600 | 177000 | 176400 | 177000 | 176300 | 1120 |
| 626 | 20241209 | 093200 | 12781112900 | 176300 | 176300 | 176400 | 175600 | 2918 |
| 627 | 20241209 | 093100 | 12267356600 | 176200 | 176600 | 176600 | 176200 | 1207 |
| 628 | 20241209 | 093000 | 12054445900 | 176500 | 176800 | 177000 | 176500 | 1897 |
| 629 | 20241209 | 092900 | 11719176100 | 176800 | 177300 | 177300 | 176600 | 494 |
| 630 | 20241209 | 092800 | 11631800700 | 177000 | 177000 | 177300 | 176600 | 1230 |
| 631 | 20241209 | 092700 | 11414179100 | 177000 | 176700 | 177300 | 176600 | 871 |
| 632 | 20241209 | 092600 | 11260024300 | 176600 | 177100 | 177100 | 176600 | 1403 |
| 633 | 20241209 | 092500 | 11011879500 | 177100 | 177300 | 177800 | 177000 | 2712 |
| 634 | 20241209 | 092400 | 10531133500 | 177200 | 177600 | 177900 | 177200 | 647 |
| 635 | 20241209 | 092300 | 10416296100 | 177400 | 178100 | 178500 | 177300 | 921 |
| 636 | 20241209 | 092200 | 10252395400 | 178100 | 177100 | 178100 | 177000 | 1129 |
| 637 | 20241209 | 092100 | 10051896900 | 177100 | 177500 | 177500 | 177000 | 2109 |
| 638 | 20241209 | 092000 | 9678126500 | 177400 | 178000 | 178000 | 177400 | 1378 |
| 639 | 20241209 | 091900 | 9433225000 | 178100 | 178900 | 178900 | 178000 | 1293 |
| 640 | 20241209 | 091800 | 9202593200 | 178900 | 179100 | 179600 | 178800 | 658 |
| 641 | 20241209 | 091700 | 9084684700 | 179000 | 179600 | 179600 | 178700 | 470 |
| 642 | 20241209 | 091600 | 9000474700 | 179600 | 178700 | 179600 | 178400 | 987 |
| 643 | 20241209 | 091500 | 8823918700 | 178700 | 179500 | 179600 | 178300 | 1697 |
| 644 | 20241209 | 091400 | 8520004300 | 179500 | 179600 | 179700 | 179500 | 730 |
| 645 | 20241209 | 091300 | 8388895100 | 179500 | 179700 | 179800 | 179100 | 936 |
| 646 | 20241209 | 091200 | 8220848500 | 179700 | 179000 | 179800 | 178500 | 1731 |
| 647 | 20241209 | 091100 | 7910749700 | 178500 | 179400 | 179400 | 178400 | 2100 |
| 648 | 20241209 | 091000 | 7534926300 | 179400 | 178600 | 179400 | 178300 | 1470 |
| 649 | 20241209 | 090900 | 7271840500 | 178300 | 178700 | 179000 | 178000 | 1604 |
| 650 | 20241209 | 090800 | 6985563600 | 178100 | 178400 | 179200 | 178000 | 1296 |
| 651 | 20241209 | 090700 | 6754149900 | 178400 | 178300 | 179800 | 177100 | 3585 |
| 652 | 20241209 | 090600 | 6113832800 | 178300 | 178600 | 178700 | 177200 | 3466 |
| 653 | 20241209 | 090500 | 5496604900 | 178600 | 177100 | 178700 | 177000 | 1382 |
| 654 | 20241209 | 090400 | 5250935800 | 177200 | 178000 | 178400 | 177000 | 4740 |
| 655 | 20241209 | 090300 | 4410419100 | 177800 | 178600 | 178800 | 177200 | 3106 |
| 656 | 20241209 | 090200 | 3857620400 | 178700 | 179000 | 179400 | 177300 | 5950 |
| 657 | 20241209 | 090100 | 2798072700 | 179000 | 180300 | 182000 | 179000 | 3429 |
| 658 | 20241209 | 090000 | 2178078500 | 181000 | 178500 | 181600 | 178100 | 12078 |