37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 204000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 3 | 20241217 | 203900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20241217 | 203800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20241217 | 203700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20241217 | 203600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20241217 | 203500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20241217 | 203400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20241217 | 203300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20241217 | 203200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20241217 | 203100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20241217 | 203000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20241217 | 202900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20241217 | 202800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20241217 | 202700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20241217 | 202600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20241217 | 202500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20241217 | 202400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20241217 | 202300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20241217 | 202200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20241217 | 202100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20241217 | 202000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20241217 | 201900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20241217 | 201800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20241217 | 201700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20241217 | 201600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20241217 | 201500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20241217 | 201400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20241217 | 201300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20241217 | 201200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20241217 | 201100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20241217 | 201000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 33 | 20241217 | 200900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20241217 | 200800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20241217 | 200700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20241217 | 200600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20241217 | 200500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20241217 | 200400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20241217 | 200300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20241217 | 200200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20241217 | 200100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20241217 | 200000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20241217 | 195900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20241217 | 195800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20241217 | 195700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20241217 | 195600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20241217 | 195500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20241217 | 195400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20241217 | 195300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20241217 | 195200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20241217 | 195100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20241217 | 195000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20241217 | 194900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20241217 | 194800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20241217 | 194700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20241217 | 194600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20241217 | 194500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20241217 | 194400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20241217 | 194300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20241217 | 194200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20241217 | 194100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20241217 | 194000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 63 | 20241217 | 193900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20241217 | 193800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20241217 | 193700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20241217 | 193600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20241217 | 193500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20241217 | 193400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20241217 | 193300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20241217 | 193200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20241217 | 193100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20241217 | 193000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20241217 | 192900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20241217 | 192800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20241217 | 192700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20241217 | 192600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20241217 | 192500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20241217 | 192400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20241217 | 192300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20241217 | 192200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20241217 | 192100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20241217 | 192000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20241217 | 191900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20241217 | 191800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20241217 | 191700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20241217 | 191600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20241217 | 191500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20241217 | 191400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20241217 | 191300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20241217 | 191200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20241217 | 191100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20241217 | 191000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 93 | 20241217 | 190900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20241217 | 190800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20241217 | 190700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20241217 | 190600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20241217 | 190500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20241217 | 190400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20241217 | 190300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20241217 | 190200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20241217 | 190100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20241217 | 190000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20241217 | 185900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20241217 | 185800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20241217 | 185700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20241217 | 185600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20241217 | 185500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20241217 | 185400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20241217 | 185300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20241217 | 185200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20241217 | 185100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20241217 | 185000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20241217 | 184900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20241217 | 184800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20241217 | 184700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20241217 | 184600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20241217 | 184500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20241217 | 184400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20241217 | 184300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20241217 | 184200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20241217 | 184100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20241217 | 184000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 123 | 20241217 | 183900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20241217 | 183800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20241217 | 183700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20241217 | 183600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20241217 | 183500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20241217 | 183400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20241217 | 183300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20241217 | 183200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20241217 | 183100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20241217 | 183000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20241217 | 182900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20241217 | 182800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20241217 | 182700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20241217 | 182600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20241217 | 182500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20241217 | 182400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20241217 | 182300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20241217 | 182200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20241217 | 182100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20241217 | 182000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20241217 | 181900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20241217 | 181800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20241217 | 181700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20241217 | 181600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20241217 | 181500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20241217 | 181400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20241217 | 181300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20241217 | 181200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20241217 | 181100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20241217 | 181000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 153 | 20241217 | 180900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20241217 | 180800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20241217 | 180700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20241217 | 180600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20241217 | 180500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20241217 | 180400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20241217 | 180300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20241217 | 180200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20241217 | 180100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20241217 | 180000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20241217 | 175900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20241217 | 175800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20241217 | 175700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20241217 | 175600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20241217 | 175500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20241217 | 175400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20241217 | 175300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20241217 | 175200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20241217 | 175100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20241217 | 175000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20241217 | 174900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20241217 | 174800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20241217 | 174700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20241217 | 174600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20241217 | 174500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20241217 | 174400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20241217 | 174300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20241217 | 174200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20241217 | 174100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20241217 | 174000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 183 | 20241217 | 173900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20241217 | 173800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20241217 | 173700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20241217 | 173600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20241217 | 173500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20241217 | 173400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20241217 | 173300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20241217 | 173200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20241217 | 173100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20241217 | 173000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20241217 | 172900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20241217 | 172800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20241217 | 172700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20241217 | 172600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20241217 | 172500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20241217 | 172400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20241217 | 172300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20241217 | 172200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20241217 | 172100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20241217 | 172000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20241217 | 171900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20241217 | 171800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20241217 | 171700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20241217 | 171600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20241217 | 171500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20241217 | 171400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20241217 | 171300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20241217 | 171200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20241217 | 171100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20241217 | 171000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 213 | 20241217 | 170900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20241217 | 170800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20241217 | 170700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20241217 | 170600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20241217 | 170500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20241217 | 170400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20241217 | 170300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20241217 | 170200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20241217 | 170100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20241217 | 170000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20241217 | 165900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20241217 | 165800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20241217 | 165700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20241217 | 165600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20241217 | 165500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20241217 | 165400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20241217 | 165300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20241217 | 165200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20241217 | 165100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20241217 | 165000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20241217 | 164900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20241217 | 164800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20241217 | 164700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20241217 | 164600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20241217 | 164500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20241217 | 164400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20241217 | 164300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20241217 | 164200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20241217 | 164100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20241217 | 164000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 243 | 20241217 | 163900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20241217 | 163800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20241217 | 163700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20241217 | 163600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20241217 | 163500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20241217 | 163400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20241217 | 163300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20241217 | 163200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20241217 | 163100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20241217 | 163000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20241217 | 162900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20241217 | 162800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20241217 | 162700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20241217 | 162600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20241217 | 162500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20241217 | 162400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20241217 | 162300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20241217 | 162200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20241217 | 162100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20241217 | 162000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20241217 | 161900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20241217 | 161800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20241217 | 161700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20241217 | 161600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20241217 | 161500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20241217 | 161400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20241217 | 161300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20241217 | 161200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20241217 | 161100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20241217 | 161000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 273 | 20241217 | 160900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20241217 | 160800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20241217 | 160700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20241217 | 160600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20241217 | 160500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20241217 | 160400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20241217 | 160300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20241217 | 160200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20241217 | 160100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20241217 | 160000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20241217 | 155900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20241217 | 155800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20241217 | 155700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20241217 | 155600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20241217 | 155500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20241217 | 155400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20241217 | 155300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20241217 | 155200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20241217 | 155100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 292 | 20241217 | 155000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 293 | 20241217 | 154900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 294 | 20241217 | 154800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 295 | 20241217 | 154700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 296 | 20241217 | 154600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 297 | 20241217 | 154500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 298 | 20241217 | 154400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 299 | 20241217 | 154300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 300 | 20241217 | 154200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 301 | 20241217 | 154100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 302 | 20241217 | 154000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 303 | 20241217 | 153900 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 304 | 20241217 | 153800 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 305 | 20241217 | 153700 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 306 | 20241217 | 153600 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 307 | 20241217 | 153500 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 308 | 20241217 | 153400 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 309 | 20241217 | 153300 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 310 | 20241217 | 153200 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 311 | 20241217 | 153100 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 0 |
| 312 | 20241217 | 153000 | 8371861600 | 43400 | 43400 | 43400 | 43400 | 12992 |
| 313 | 20241217 | 152900 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 314 | 20241217 | 152800 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 315 | 20241217 | 152700 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 316 | 20241217 | 152600 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 317 | 20241217 | 152500 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 318 | 20241217 | 152400 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 319 | 20241217 | 152300 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 320 | 20241217 | 152200 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 321 | 20241217 | 152100 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 322 | 20241217 | 152000 | 7808008800 | 42950 | 42950 | 42950 | 42950 | 0 |
| 323 | 20241217 | 151900 | 7808008800 | 42950 | 42850 | 42950 | 42850 | 495 |
| 324 | 20241217 | 151800 | 7786796350 | 42850 | 42900 | 42950 | 42850 | 372 |
| 325 | 20241217 | 151700 | 7770839000 | 42950 | 42950 | 42950 | 42900 | 426 |
| 326 | 20241217 | 151600 | 7752543900 | 42950 | 42900 | 42950 | 42900 | 202 |
| 327 | 20241217 | 151500 | 7743868050 | 42950 | 42950 | 42950 | 42900 | 659 |
| 328 | 20241217 | 151400 | 7715581650 | 43000 | 43000 | 43000 | 42950 | 591 |
| 329 | 20241217 | 151300 | 7690171900 | 43000 | 43000 | 43000 | 42950 | 91 |
| 330 | 20241217 | 151200 | 7686259250 | 43000 | 42950 | 43000 | 42900 | 462 |
| 331 | 20241217 | 151100 | 7666407650 | 42950 | 42950 | 42950 | 42850 | 471 |
| 332 | 20241217 | 151000 | 7646194350 | 42950 | 42950 | 42950 | 42900 | 201 |
| 333 | 20241217 | 150900 | 7637561700 | 42950 | 42950 | 42950 | 42900 | 444 |
| 334 | 20241217 | 150800 | 7618499350 | 42950 | 42950 | 42950 | 42900 | 599 |
| 335 | 20241217 | 150700 | 7592793650 | 42950 | 43000 | 43000 | 42900 | 314 |
| 336 | 20241217 | 150600 | 7579295450 | 43000 | 42950 | 43000 | 42950 | 299 |
| 337 | 20241217 | 150500 | 7566443800 | 43000 | 43000 | 43000 | 42950 | 108 |
| 338 | 20241217 | 150400 | 7561800550 | 43000 | 43000 | 43000 | 42950 | 420 |
| 339 | 20241217 | 150300 | 7543740950 | 43000 | 43000 | 43000 | 42950 | 165 |
| 340 | 20241217 | 150200 | 7536646800 | 43000 | 43000 | 43000 | 42950 | 788 |
| 341 | 20241217 | 150100 | 7502785350 | 43000 | 43000 | 43000 | 42950 | 184 |
| 342 | 20241217 | 150000 | 7494879350 | 43000 | 42950 | 43000 | 42900 | 795 |
| 343 | 20241217 | 145900 | 7460731350 | 42950 | 42950 | 42950 | 42900 | 372 |
| 344 | 20241217 | 145800 | 7444763300 | 43000 | 43000 | 43100 | 42950 | 249 |
| 345 | 20241217 | 145700 | 7434051800 | 43050 | 43000 | 43050 | 42950 | 274 |
| 346 | 20241217 | 145600 | 7422259950 | 43000 | 43100 | 43100 | 42900 | 355 |
| 347 | 20241217 | 145500 | 7407004000 | 43100 | 42950 | 43100 | 42900 | 517 |
| 348 | 20241217 | 145400 | 7384763200 | 42950 | 42950 | 42950 | 42850 | 610 |
| 349 | 20241217 | 145300 | 7358592500 | 42950 | 42950 | 43000 | 42900 | 405 |
| 350 | 20241217 | 145200 | 7341208750 | 42950 | 42950 | 42950 | 42900 | 534 |
| 351 | 20241217 | 145100 | 7318279850 | 42950 | 42950 | 42950 | 42900 | 390 |
| 352 | 20241217 | 145000 | 7301532650 | 42950 | 42950 | 43000 | 42900 | 399 |
| 353 | 20241217 | 144900 | 7284391250 | 42950 | 42900 | 42950 | 42900 | 875 |
| 354 | 20241217 | 144800 | 7246844800 | 42950 | 42950 | 42950 | 42900 | 107 |
| 355 | 20241217 | 144700 | 7242251000 | 42950 | 42950 | 42950 | 42900 | 409 |
| 356 | 20241217 | 144600 | 7224685550 | 42950 | 42950 | 42950 | 42900 | 117 |
| 357 | 20241217 | 144500 | 7219664050 | 42950 | 43000 | 43000 | 42900 | 525 |
| 358 | 20241217 | 144400 | 7197113850 | 42950 | 43000 | 43000 | 42800 | 77 |
| 359 | 20241217 | 144300 | 7193809750 | 42800 | 42850 | 43000 | 42800 | 733 |
| 360 | 20241217 | 144200 | 7162372650 | 42850 | 42800 | 42850 | 42800 | 471 |
| 361 | 20241217 | 144100 | 7142202200 | 42850 | 42850 | 42850 | 42800 | 390 |
| 362 | 20241217 | 144000 | 7125507150 | 42850 | 42800 | 42850 | 42800 | 263 |
| 363 | 20241217 | 143900 | 7114237950 | 42850 | 42850 | 42850 | 42800 | 521 |
| 364 | 20241217 | 143800 | 7091931250 | 42850 | 42850 | 42850 | 42800 | 420 |
| 365 | 20241217 | 143700 | 7073942700 | 42850 | 42850 | 42900 | 42800 | 596 |
| 366 | 20241217 | 143600 | 7048409500 | 42900 | 42900 | 42900 | 42850 | 57 |
| 367 | 20241217 | 143500 | 7045965400 | 42900 | 42900 | 42950 | 42850 | 329 |
| 368 | 20241217 | 143400 | 7031849350 | 42900 | 42900 | 42900 | 42850 | 605 |
| 369 | 20241217 | 143300 | 7005918500 | 42900 | 42950 | 42950 | 42900 | 511 |
| 370 | 20241217 | 143200 | 6983983150 | 42950 | 42950 | 42950 | 42900 | 695 |
| 371 | 20241217 | 143100 | 6954161550 | 42950 | 42950 | 42950 | 42900 | 540 |
| 372 | 20241217 | 143000 | 6930976300 | 42950 | 42950 | 42950 | 42900 | 175 |
| 373 | 20241217 | 142900 | 6923467150 | 42900 | 42950 | 42950 | 42900 | 170 |
| 374 | 20241217 | 142800 | 6916167100 | 42900 | 43000 | 43000 | 42900 | 444 |
| 375 | 20241217 | 142700 | 6897097800 | 42950 | 43000 | 43000 | 42950 | 397 |
| 376 | 20241217 | 142600 | 6880044250 | 43000 | 43000 | 43000 | 42950 | 390 |
| 377 | 20241217 | 142500 | 6863276800 | 42950 | 43000 | 43000 | 42950 | 164 |
| 378 | 20241217 | 142400 | 6856230800 | 43000 | 43050 | 43050 | 43000 | 124 |
| 379 | 20241217 | 142300 | 6850898300 | 43050 | 43000 | 43050 | 42950 | 705 |
| 380 | 20241217 | 142200 | 6820586800 | 43000 | 43000 | 43050 | 43000 | 40 |
| 381 | 20241217 | 142100 | 6818866050 | 43050 | 43000 | 43050 | 43000 | 514 |
| 382 | 20241217 | 142000 | 6796762250 | 43000 | 43000 | 43050 | 42950 | 202 |
| 383 | 20241217 | 141900 | 6788076100 | 43000 | 43050 | 43050 | 43000 | 290 |
| 384 | 20241217 | 141800 | 6775602500 | 43050 | 43050 | 43050 | 43000 | 431 |
| 385 | 20241217 | 141700 | 6757049050 | 43000 | 43050 | 43050 | 43000 | 426 |
| 386 | 20241217 | 141600 | 6738729150 | 43050 | 43050 | 43050 | 43000 | 651 |
| 387 | 20241217 | 141500 | 6710715700 | 43050 | 43050 | 43050 | 43000 | 199 |
| 388 | 20241217 | 141400 | 6702155950 | 43050 | 43050 | 43050 | 43000 | 303 |
| 389 | 20241217 | 141300 | 6689112450 | 43050 | 43050 | 43050 | 43000 | 516 |
| 390 | 20241217 | 141200 | 6666912000 | 43050 | 43050 | 43050 | 43000 | 450 |
| 391 | 20241217 | 141100 | 6647553350 | 43050 | 43000 | 43050 | 43000 | 380 |
| 392 | 20241217 | 141000 | 6631198000 | 43050 | 43100 | 43100 | 43000 | 352 |
| 393 | 20241217 | 140900 | 6616045150 | 43100 | 43050 | 43100 | 43050 | 1019 |
| 394 | 20241217 | 140800 | 6572161800 | 43100 | 43100 | 43100 | 43050 | 176 |
| 395 | 20241217 | 140700 | 6564578050 | 43100 | 43200 | 43200 | 43050 | 540 |
| 396 | 20241217 | 140600 | 6541287450 | 43200 | 43200 | 43200 | 43150 | 383 |
| 397 | 20241217 | 140500 | 6524747450 | 43200 | 43250 | 43250 | 43150 | 439 |
| 398 | 20241217 | 140400 | 6505785950 | 43250 | 43300 | 43350 | 43200 | 576 |
| 399 | 20241217 | 140300 | 6480851050 | 43350 | 43350 | 43350 | 43300 | 116 |
| 400 | 20241217 | 140200 | 6475827600 | 43350 | 43300 | 43350 | 43300 | 378 |
| 401 | 20241217 | 140100 | 6459453450 | 43300 | 43300 | 43350 | 43250 | 305 |
| 402 | 20241217 | 140000 | 6446255750 | 43350 | 43350 | 43350 | 43300 | 353 |
| 403 | 20241217 | 135900 | 6430964900 | 43350 | 43300 | 43350 | 43250 | 464 |
| 404 | 20241217 | 135800 | 6410874050 | 43300 | 43350 | 43350 | 43250 | 294 |
| 405 | 20241217 | 135700 | 6398146100 | 43350 | 43250 | 43350 | 43250 | 415 |
| 406 | 20241217 | 135600 | 6380172350 | 43250 | 43250 | 43300 | 43250 | 137 |
| 407 | 20241217 | 135500 | 6374245550 | 43250 | 43300 | 43300 | 43250 | 98 |
| 408 | 20241217 | 135400 | 6370006500 | 43300 | 43250 | 43300 | 43200 | 435 |
| 409 | 20241217 | 135300 | 6351188100 | 43300 | 43350 | 43350 | 43300 | 43 |
| 410 | 20241217 | 135200 | 6349326000 | 43350 | 43300 | 43350 | 43300 | 391 |
| 411 | 20241217 | 135100 | 6332394450 | 43250 | 43250 | 43300 | 43250 | 63 |
| 412 | 20241217 | 135000 | 6329668450 | 43300 | 43250 | 43350 | 43200 | 90 |
| 413 | 20241217 | 134900 | 6325776100 | 43300 | 43250 | 43300 | 43200 | 427 |
| 414 | 20241217 | 134800 | 6307295750 | 43200 | 43200 | 43250 | 43200 | 214 |
| 415 | 20241217 | 134700 | 6298046450 | 43200 | 43250 | 43300 | 43150 | 334 |
| 416 | 20241217 | 134600 | 6283605850 | 43300 | 43300 | 43300 | 43150 | 195 |
| 417 | 20241217 | 134500 | 6275166700 | 43300 | 43150 | 43300 | 43150 | 275 |
| 418 | 20241217 | 134400 | 6263263850 | 43400 | 43350 | 43400 | 43200 | 476 |
| 419 | 20241217 | 134300 | 6242661750 | 43350 | 43400 | 43400 | 43300 | 294 |
| 420 | 20241217 | 134200 | 6229925750 | 43400 | 43400 | 43400 | 43200 | 372 |
| 421 | 20241217 | 134100 | 6213828050 | 43350 | 43400 | 43400 | 43300 | 371 |
| 422 | 20241217 | 134000 | 6197752850 | 43400 | 43250 | 43400 | 43200 | 4664 |
| 423 | 20241217 | 133900 | 5995898550 | 43200 | 43200 | 43250 | 43200 | 351 |
| 424 | 20241217 | 133800 | 5980729400 | 43150 | 43200 | 43200 | 43100 | 174 |
| 425 | 20241217 | 133700 | 5973218050 | 43200 | 43150 | 43200 | 43050 | 567 |
| 426 | 20241217 | 133600 | 5948740850 | 43150 | 43150 | 43200 | 43100 | 283 |
| 427 | 20241217 | 133500 | 5936529400 | 43150 | 43200 | 43200 | 43100 | 477 |
| 428 | 20241217 | 133400 | 5915930750 | 43150 | 43100 | 43200 | 43100 | 152 |
| 429 | 20241217 | 133300 | 5909369100 | 43200 | 43150 | 43200 | 43100 | 552 |
| 430 | 20241217 | 133200 | 5885533000 | 43150 | 43150 | 43200 | 43150 | 229 |
| 431 | 20241217 | 133100 | 5875645850 | 43200 | 43150 | 43200 | 43050 | 224 |
| 432 | 20241217 | 133000 | 5865981450 | 43150 | 43050 | 43150 | 43050 | 374 |
| 433 | 20241217 | 132900 | 5849849050 | 43100 | 43000 | 43100 | 43000 | 200 |
| 434 | 20241217 | 132800 | 5841231600 | 43150 | 43050 | 43200 | 43000 | 485 |
| 435 | 20241217 | 132700 | 5820304350 | 43050 | 43000 | 43050 | 42900 | 627 |
| 436 | 20241217 | 132600 | 5793383750 | 42950 | 42950 | 42950 | 42850 | 400 |
| 437 | 20241217 | 132500 | 5776206400 | 42950 | 42950 | 42950 | 42900 | 448 |
| 438 | 20241217 | 132400 | 5756974250 | 42950 | 42900 | 42950 | 42900 | 37 |
| 439 | 20241217 | 132300 | 5755386500 | 42900 | 42850 | 42900 | 42850 | 433 |
| 440 | 20241217 | 132200 | 5736811450 | 42900 | 42850 | 42900 | 42850 | 29 |
| 441 | 20241217 | 132100 | 5735568200 | 42900 | 42900 | 42950 | 42850 | 286 |
| 442 | 20241217 | 132000 | 5723299500 | 42950 | 42900 | 42950 | 42900 | 488 |
| 443 | 20241217 | 131900 | 5702346900 | 42900 | 43050 | 43050 | 42900 | 349 |
| 444 | 20241217 | 131800 | 5687358450 | 42900 | 42950 | 43050 | 42900 | 433 |
| 445 | 20241217 | 131700 | 5668747350 | 43050 | 42950 | 43050 | 42900 | 293 |
| 446 | 20241217 | 131600 | 5656154200 | 42950 | 42900 | 43100 | 42900 | 300 |
| 447 | 20241217 | 131500 | 5643238050 | 42900 | 43000 | 43100 | 42900 | 634 |
| 448 | 20241217 | 131400 | 5615982700 | 43000 | 43050 | 43200 | 43000 | 333 |
| 449 | 20241217 | 131300 | 5601645900 | 43100 | 43100 | 43200 | 43100 | 437 |
| 450 | 20241217 | 131200 | 5582788200 | 43100 | 43200 | 43200 | 43100 | 224 |
| 451 | 20241217 | 131100 | 5573122050 | 43100 | 43100 | 43200 | 43100 | 344 |
| 452 | 20241217 | 131000 | 5558280350 | 43150 | 43150 | 43200 | 43150 | 70 |
| 453 | 20241217 | 130900 | 5555259550 | 43200 | 43200 | 43200 | 43100 | 126 |
| 454 | 20241217 | 130800 | 5549817050 | 43200 | 43100 | 43200 | 43100 | 247 |
| 455 | 20241217 | 130700 | 5539155450 | 43150 | 43200 | 43200 | 43100 | 397 |
| 456 | 20241217 | 130600 | 5522037300 | 43150 | 43100 | 43200 | 43100 | 240 |
| 457 | 20241217 | 130500 | 5511679450 | 43050 | 43050 | 43150 | 43050 | 381 |
| 458 | 20241217 | 130400 | 5495269900 | 43200 | 43100 | 43200 | 43050 | 352 |
| 459 | 20241217 | 130300 | 5480080450 | 43100 | 43050 | 43100 | 43050 | 306 |
| 460 | 20241217 | 130200 | 5466904200 | 43050 | 43100 | 43100 | 43050 | 413 |
| 461 | 20241217 | 130100 | 5449103950 | 43050 | 43050 | 43100 | 43050 | 410 |
| 462 | 20241217 | 130000 | 5431440950 | 43050 | 43050 | 43100 | 43050 | 60 |
| 463 | 20241217 | 125900 | 5428857200 | 43050 | 43100 | 43100 | 43050 | 719 |
| 464 | 20241217 | 125800 | 5397877600 | 43050 | 43050 | 43100 | 43050 | 43 |
| 465 | 20241217 | 125700 | 5396026200 | 43100 | 43050 | 43100 | 43050 | 119 |
| 466 | 20241217 | 125600 | 5390902450 | 43050 | 43100 | 43100 | 43050 | 502 |
| 467 | 20241217 | 125500 | 5369274650 | 43050 | 43050 | 43100 | 43050 | 60 |
| 468 | 20241217 | 125400 | 5366690900 | 43100 | 43000 | 43100 | 43000 | 356 |
| 469 | 20241217 | 125300 | 5351361500 | 43000 | 43000 | 43050 | 43000 | 38 |
| 470 | 20241217 | 125200 | 5349727050 | 43000 | 43050 | 43100 | 43000 | 156 |
| 471 | 20241217 | 125100 | 5343011200 | 43100 | 43100 | 43100 | 43050 | 368 |
| 472 | 20241217 | 125000 | 5327151950 | 43100 | 43050 | 43100 | 43050 | 129 |
| 473 | 20241217 | 124900 | 5321598250 | 43050 | 43050 | 43100 | 43050 | 391 |
| 474 | 20241217 | 124800 | 5304753600 | 43100 | 43050 | 43100 | 43050 | 242 |
| 475 | 20241217 | 124700 | 5294330200 | 43050 | 43050 | 43100 | 43050 | 251 |
| 476 | 20241217 | 124600 | 5283513250 | 43050 | 43000 | 43100 | 43000 | 180 |
| 477 | 20241217 | 124500 | 5275758400 | 43100 | 43100 | 43100 | 43050 | 386 |
| 478 | 20241217 | 124400 | 5259132700 | 43150 | 43150 | 43150 | 43100 | 260 |
| 479 | 20241217 | 124300 | 5247915150 | 43200 | 43300 | 43300 | 43050 | 793 |
| 480 | 20241217 | 124200 | 5213708800 | 43150 | 43200 | 43300 | 43100 | 403 |
| 481 | 20241217 | 124100 | 5196287150 | 43100 | 43300 | 43300 | 43100 | 293 |
| 482 | 20241217 | 124000 | 5183651200 | 43100 | 43200 | 43250 | 43100 | 383 |
| 483 | 20241217 | 123900 | 5167110300 | 43200 | 43150 | 43200 | 43150 | 266 |
| 484 | 20241217 | 123800 | 5155621000 | 43150 | 43200 | 43200 | 43150 | 129 |
| 485 | 20241217 | 123700 | 5150048600 | 43300 | 43100 | 43300 | 43100 | 244 |
| 486 | 20241217 | 123600 | 5139494400 | 43100 | 43300 | 43300 | 43100 | 73 |
| 487 | 20241217 | 123500 | 5136341300 | 43300 | 43100 | 43300 | 43100 | 133 |
| 488 | 20241217 | 123400 | 5130589750 | 43250 | 43150 | 43250 | 43100 | 407 |
| 489 | 20241217 | 123300 | 5113015000 | 43150 | 43200 | 43200 | 43150 | 34 |
| 490 | 20241217 | 123200 | 5111547250 | 43200 | 43150 | 43200 | 43150 | 528 |
| 491 | 20241217 | 123100 | 5088747050 | 43150 | 43150 | 43200 | 43150 | 41 |
| 492 | 20241217 | 123000 | 5086977800 | 43200 | 43150 | 43250 | 43150 | 428 |
| 493 | 20241217 | 122900 | 5068476500 | 43200 | 43200 | 43200 | 43150 | 115 |
| 494 | 20241217 | 122800 | 5063513400 | 43150 | 43100 | 43250 | 43100 | 22 |
| 495 | 20241217 | 122700 | 5062563900 | 43100 | 43150 | 43300 | 43100 | 440 |
| 496 | 20241217 | 122600 | 5043561800 | 43100 | 43050 | 43100 | 43050 | 43 |
| 497 | 20241217 | 122500 | 5041709150 | 43050 | 43100 | 43250 | 43050 | 356 |
| 498 | 20241217 | 122400 | 5026347150 | 43100 | 43050 | 43100 | 43050 | 35 |
| 499 | 20241217 | 122300 | 5024839350 | 43050 | 43050 | 43150 | 43050 | 41 |
| 500 | 20241217 | 122200 | 5023073000 | 43150 | 43050 | 43150 | 43050 | 356 |
| 501 | 20241217 | 122100 | 5007727400 | 43100 | 43150 | 43150 | 43100 | 127 |
| 502 | 20241217 | 122000 | 5002253600 | 43100 | 43250 | 43300 | 43100 | 780 |
| 503 | 20241217 | 121900 | 4968573400 | 43300 | 43150 | 43300 | 43150 | 108 |
| 504 | 20241217 | 121800 | 4963899550 | 43250 | 43200 | 43300 | 43200 | 350 |
| 505 | 20241217 | 121700 | 4948778050 | 43200 | 43200 | 43200 | 43150 | 107 |
| 506 | 20241217 | 121600 | 4944155700 | 43150 | 43200 | 43250 | 43150 | 37 |
| 507 | 20241217 | 121500 | 4942559000 | 43150 | 43150 | 43300 | 43150 | 313 |
| 508 | 20241217 | 121400 | 4929024600 | 43250 | 43150 | 43250 | 43150 | 166 |
| 509 | 20241217 | 121300 | 4921849550 | 43200 | 43200 | 43300 | 43150 | 330 |
| 510 | 20241217 | 121200 | 4907578150 | 43250 | 43200 | 43250 | 43150 | 36 |
| 511 | 20241217 | 121100 | 4906023200 | 43200 | 43200 | 43300 | 43150 | 199 |
| 512 | 20241217 | 121000 | 4897416500 | 43300 | 43200 | 43300 | 43150 | 273 |
| 513 | 20241217 | 120900 | 4885609050 | 43200 | 43250 | 43250 | 43150 | 110 |
| 514 | 20241217 | 120800 | 4880852400 | 43150 | 43150 | 43300 | 43150 | 346 |
| 515 | 20241217 | 120700 | 4865896700 | 43150 | 43300 | 43300 | 43150 | 92 |
| 516 | 20241217 | 120600 | 4861920250 | 43300 | 43100 | 43300 | 43100 | 130 |
| 517 | 20241217 | 120500 | 4856297300 | 43300 | 43150 | 43300 | 43150 | 344 |
| 518 | 20241217 | 120400 | 4841435400 | 43150 | 43150 | 43200 | 43150 | 120 |
| 519 | 20241217 | 120300 | 4836256300 | 43200 | 43150 | 43200 | 43100 | 368 |
| 520 | 20241217 | 120200 | 4820367450 | 43150 | 43150 | 43200 | 43150 | 75 |
| 521 | 20241217 | 120100 | 4817130950 | 43150 | 43200 | 43300 | 43150 | 606 |
| 522 | 20241217 | 120000 | 4790930000 | 43250 | 43250 | 43250 | 43200 | 24 |
| 523 | 20241217 | 115900 | 4789892500 | 43200 | 43250 | 43250 | 43200 | 100 |
| 524 | 20241217 | 115800 | 4785568600 | 43300 | 43250 | 43300 | 43200 | 417 |
| 525 | 20241217 | 115700 | 4767530300 | 43300 | 43350 | 43350 | 43300 | 901 |
| 526 | 20241217 | 115600 | 4728516450 | 43350 | 43300 | 43350 | 43300 | 21 |
| 527 | 20241217 | 115500 | 4727606450 | 43400 | 43300 | 43400 | 43300 | 195 |
| 528 | 20241217 | 115400 | 4719153300 | 43400 | 43350 | 43400 | 43300 | 490 |
| 529 | 20241217 | 115300 | 4697900000 | 43400 | 43400 | 43400 | 43350 | 230 |
| 530 | 20241217 | 115200 | 4687918100 | 43400 | 43400 | 43400 | 43350 | 168 |
| 531 | 20241217 | 115100 | 4680628700 | 43400 | 43300 | 43400 | 43300 | 67 |
| 532 | 20241217 | 115000 | 4677725200 | 43350 | 43300 | 43350 | 43300 | 716 |
| 533 | 20241217 | 114900 | 4646710500 | 43350 | 43300 | 43350 | 43300 | 55 |
| 534 | 20241217 | 114800 | 4644327050 | 43300 | 43350 | 43350 | 43300 | 146 |
| 535 | 20241217 | 114700 | 4637999700 | 43350 | 43300 | 43350 | 43300 | 312 |
| 536 | 20241217 | 114600 | 4624484900 | 43300 | 43300 | 43350 | 43250 | 78 |
| 537 | 20241217 | 114500 | 4621107400 | 43300 | 43250 | 43350 | 43250 | 155 |
| 538 | 20241217 | 114400 | 4614396100 | 43250 | 43250 | 43300 | 43250 | 247 |
| 539 | 20241217 | 114300 | 4603704550 | 43200 | 43250 | 43300 | 43200 | 155 |
| 540 | 20241217 | 114200 | 4597000800 | 43250 | 43250 | 43250 | 43250 | 138 |
| 541 | 20241217 | 114100 | 4591032300 | 43200 | 43200 | 43300 | 43200 | 271 |
| 542 | 20241217 | 114000 | 4579304150 | 43200 | 43200 | 43300 | 43150 | 259 |
| 543 | 20241217 | 113900 | 4568105800 | 43200 | 43300 | 43300 | 43200 | 426 |
| 544 | 20241217 | 113800 | 4549673250 | 43300 | 43250 | 43300 | 43250 | 63 |
| 545 | 20241217 | 113700 | 4546946950 | 43250 | 43300 | 43350 | 43250 | 177 |
| 546 | 20241217 | 113600 | 4539282900 | 43300 | 43200 | 43300 | 43200 | 404 |
| 547 | 20241217 | 113500 | 4521816000 | 43200 | 43250 | 43250 | 43200 | 41 |
| 548 | 20241217 | 113400 | 4520043750 | 43250 | 43200 | 43350 | 43200 | 368 |
| 549 | 20241217 | 113300 | 4504109750 | 43200 | 43300 | 43300 | 43200 | 71 |
| 550 | 20241217 | 113200 | 4501038300 | 43300 | 43250 | 43350 | 43250 | 458 |
| 551 | 20241217 | 113100 | 4481205200 | 43250 | 43300 | 43300 | 43250 | 271 |
| 552 | 20241217 | 113000 | 4469484000 | 43250 | 43300 | 43300 | 43250 | 55 |
| 553 | 20241217 | 112900 | 4467103850 | 43300 | 43250 | 43300 | 43200 | 456 |
| 554 | 20241217 | 112800 | 4447372250 | 43250 | 43300 | 43300 | 43250 | 77 |
| 555 | 20241217 | 112700 | 4444040000 | 43300 | 43250 | 43300 | 43200 | 266 |
| 556 | 20241217 | 112600 | 4432530700 | 43250 | 43250 | 43250 | 43200 | 194 |
| 557 | 20241217 | 112500 | 4424143800 | 43250 | 43300 | 43300 | 43200 | 163 |
| 558 | 20241217 | 112400 | 4417093800 | 43300 | 43100 | 43300 | 43050 | 2516 |
| 559 | 20241217 | 112300 | 4308376200 | 43100 | 43000 | 43100 | 43000 | 40 |
| 560 | 20241217 | 112200 | 4306653400 | 43100 | 43050 | 43100 | 43000 | 326 |
| 561 | 20241217 | 112100 | 4292617950 | 43000 | 43050 | 43100 | 43000 | 267 |
| 562 | 20241217 | 112000 | 4281118550 | 43000 | 43050 | 43050 | 43000 | 235 |
| 563 | 20241217 | 111900 | 4271011100 | 43000 | 43100 | 43100 | 43000 | 296 |
| 564 | 20241217 | 111800 | 4258268100 | 43100 | 43050 | 43100 | 43050 | 482 |
| 565 | 20241217 | 111700 | 4237508400 | 43100 | 43050 | 43100 | 43050 | 25 |
| 566 | 20241217 | 111600 | 4236431300 | 43100 | 43100 | 43100 | 43050 | 164 |
| 567 | 20241217 | 111500 | 4229364000 | 43050 | 43150 | 43150 | 43050 | 50 |
| 568 | 20241217 | 111400 | 4227210400 | 43100 | 43150 | 43150 | 43100 | 267 |
| 569 | 20241217 | 111300 | 4215701750 | 43100 | 43150 | 43150 | 43100 | 312 |
| 570 | 20241217 | 111200 | 4202245250 | 43150 | 43150 | 43150 | 43100 | 44 |
| 571 | 20241217 | 111100 | 4200347500 | 43150 | 43100 | 43150 | 43100 | 142 |
| 572 | 20241217 | 111000 | 4194224000 | 43100 | 43100 | 43100 | 43050 | 257 |
| 573 | 20241217 | 110900 | 4183157050 | 43100 | 43050 | 43100 | 43050 | 27 |
| 574 | 20241217 | 110800 | 4181994050 | 43000 | 43100 | 43150 | 43000 | 326 |
| 575 | 20241217 | 110700 | 4167947750 | 43050 | 43100 | 43100 | 43000 | 526 |
| 576 | 20241217 | 110600 | 4145314150 | 43050 | 43050 | 43050 | 43000 | 20 |
| 577 | 20241217 | 110500 | 4144453400 | 43000 | 43050 | 43100 | 43000 | 197 |
| 578 | 20241217 | 110400 | 4135970100 | 43050 | 43100 | 43100 | 43050 | 191 |
| 579 | 20241217 | 110300 | 4127746400 | 43100 | 43100 | 43100 | 43050 | 439 |
| 580 | 20241217 | 110200 | 4108833950 | 43050 | 43050 | 43100 | 43050 | 101 |
| 581 | 20241217 | 110100 | 4104482400 | 43050 | 43100 | 43100 | 43050 | 58 |
| 582 | 20241217 | 110000 | 4101983350 | 43100 | 43050 | 43100 | 43000 | 119 |
| 583 | 20241217 | 105900 | 4096855750 | 43050 | 43100 | 43100 | 43050 | 162 |
| 584 | 20241217 | 105800 | 4089880050 | 43100 | 43100 | 43100 | 43050 | 150 |
| 585 | 20241217 | 105700 | 4083415800 | 43050 | 43000 | 43100 | 43000 | 372 |
| 586 | 20241217 | 105600 | 4067404250 | 43050 | 43050 | 43100 | 43000 | 284 |
| 587 | 20241217 | 105500 | 4055183100 | 43100 | 43050 | 43100 | 43000 | 138 |
| 588 | 20241217 | 105400 | 4049242050 | 43000 | 43000 | 43000 | 43000 | 469 |
| 589 | 20241217 | 105300 | 4029075050 | 43000 | 42850 | 43000 | 42850 | 24 |
| 590 | 20241217 | 105200 | 4028043300 | 43000 | 42900 | 43000 | 42850 | 483 |
| 591 | 20241217 | 105100 | 4007328700 | 42850 | 42850 | 42900 | 42800 | 192 |
| 592 | 20241217 | 105000 | 3999101500 | 42850 | 42800 | 42850 | 42800 | 31 |
| 593 | 20241217 | 104900 | 3997773850 | 42850 | 42950 | 42950 | 42800 | 43 |
| 594 | 20241217 | 104800 | 3995931200 | 42900 | 42800 | 42900 | 42800 | 231 |
| 595 | 20241217 | 104700 | 3986021400 | 42900 | 42800 | 42900 | 42800 | 1058 |
| 596 | 20241217 | 104600 | 3940680000 | 42850 | 42800 | 42850 | 42800 | 48 |
| 597 | 20241217 | 104500 | 3938624600 | 42800 | 42850 | 42850 | 42800 | 277 |
| 598 | 20241217 | 104400 | 3926767650 | 42850 | 42850 | 42850 | 42800 | 234 |
| 599 | 20241217 | 104300 | 3916751350 | 42850 | 42850 | 42850 | 42800 | 75 |
| 600 | 20241217 | 104200 | 3913540400 | 42800 | 42850 | 42850 | 42800 | 42 |
| 601 | 20241217 | 104100 | 3911741400 | 42800 | 42850 | 42850 | 42800 | 217 |
| 602 | 20241217 | 104000 | 3902453050 | 42850 | 42850 | 42850 | 42800 | 22 |
| 603 | 20241217 | 103900 | 3901510450 | 42800 | 42800 | 42850 | 42800 | 140 |
| 604 | 20241217 | 103800 | 3895514600 | 42850 | 42850 | 42850 | 42800 | 131 |
| 605 | 20241217 | 103700 | 3889907250 | 42850 | 42850 | 42850 | 42850 | 40 |
| 606 | 20241217 | 103600 | 3888193250 | 42800 | 42800 | 42850 | 42800 | 51 |
| 607 | 20241217 | 103500 | 3886010000 | 42800 | 42850 | 42850 | 42800 | 86 |
| 608 | 20241217 | 103400 | 3882328100 | 42850 | 42900 | 42900 | 42850 | 114 |
| 609 | 20241217 | 103300 | 3877438450 | 42750 | 42750 | 42750 | 42750 | 2 |
| 610 | 20241217 | 103200 | 3877352950 | 42950 | 42700 | 42950 | 42650 | 519 |
| 611 | 20241217 | 103100 | 3855175250 | 42700 | 42850 | 42850 | 42700 | 1519 |
| 612 | 20241217 | 103000 | 3790230750 | 42850 | 42900 | 42900 | 42850 | 739 |
| 613 | 20241217 | 102900 | 3758542950 | 42900 | 42900 | 42950 | 42900 | 77 |
| 614 | 20241217 | 102800 | 3755238850 | 42900 | 42950 | 42950 | 42900 | 118 |
| 615 | 20241217 | 102700 | 3750172600 | 42950 | 42950 | 43000 | 42950 | 946 |
| 616 | 20241217 | 102600 | 3709541300 | 42950 | 43000 | 43000 | 42950 | 56 |
| 617 | 20241217 | 102500 | 3707133400 | 43000 | 43000 | 43000 | 42950 | 63 |
| 618 | 20241217 | 102400 | 3704424550 | 42950 | 43000 | 43000 | 42950 | 61 |
| 619 | 20241217 | 102300 | 3701802250 | 42950 | 43050 | 43050 | 42950 | 782 |
| 620 | 20241217 | 102200 | 3668202750 | 43100 | 43150 | 43150 | 43100 | 562 |
| 621 | 20241217 | 102100 | 3643974950 | 43100 | 43050 | 43150 | 43050 | 1043 |
| 622 | 20241217 | 102000 | 3599067100 | 43000 | 43000 | 43050 | 43000 | 122 |
| 623 | 20241217 | 101900 | 3593820300 | 43000 | 43100 | 43100 | 43000 | 1139 |
| 624 | 20241217 | 101800 | 3544786300 | 43050 | 43050 | 43100 | 43050 | 240 |
| 625 | 20241217 | 101700 | 3534451500 | 43050 | 43000 | 43050 | 43000 | 661 |
| 626 | 20241217 | 101600 | 3506028250 | 43000 | 43100 | 43100 | 43000 | 539 |
| 627 | 20241217 | 101500 | 3482822700 | 43100 | 43100 | 43100 | 43050 | 263 |
| 628 | 20241217 | 101400 | 3471488150 | 43050 | 43050 | 43100 | 43050 | 43 |
| 629 | 20241217 | 101300 | 3469634950 | 43100 | 43100 | 43100 | 43100 | 17 |
| 630 | 20241217 | 101200 | 3468902250 | 43050 | 43100 | 43150 | 43050 | 429 |
| 631 | 20241217 | 101100 | 3450421050 | 43100 | 43100 | 43100 | 43050 | 214 |
| 632 | 20241217 | 101000 | 3441197850 | 43100 | 43100 | 43100 | 43050 | 32 |
| 633 | 20241217 | 100900 | 3439819350 | 43100 | 43100 | 43150 | 43050 | 176 |
| 634 | 20241217 | 100800 | 3432234150 | 43150 | 43100 | 43150 | 43050 | 336 |
| 635 | 20241217 | 100700 | 3417751450 | 43100 | 43150 | 43150 | 43100 | 757 |
| 636 | 20241217 | 100600 | 3385113350 | 43150 | 43150 | 43150 | 43100 | 69 |
| 637 | 20241217 | 100500 | 3382136650 | 43150 | 43150 | 43150 | 43100 | 296 |
| 638 | 20241217 | 100400 | 3369374000 | 43100 | 43100 | 43100 | 43050 | 451 |
| 639 | 20241217 | 100300 | 3349937200 | 43100 | 43050 | 43100 | 43000 | 281 |
| 640 | 20241217 | 100200 | 3337841900 | 43050 | 42900 | 43050 | 42900 | 1136 |
| 641 | 20241217 | 100100 | 3288998700 | 42950 | 42850 | 42950 | 42750 | 2338 |
| 642 | 20241217 | 100000 | 3188813850 | 42850 | 42800 | 42850 | 42800 | 62 |
| 643 | 20241217 | 095900 | 3186158000 | 42800 | 42800 | 42850 | 42800 | 108 |
| 644 | 20241217 | 095800 | 3181534750 | 42850 | 42900 | 42900 | 42850 | 587 |
| 645 | 20241217 | 095700 | 3156379550 | 42900 | 42900 | 42900 | 42850 | 77 |
| 646 | 20241217 | 095600 | 3153077150 | 42900 | 42900 | 42900 | 42850 | 48 |
| 647 | 20241217 | 095500 | 3151019450 | 42850 | 42900 | 42900 | 42850 | 525 |
| 648 | 20241217 | 095400 | 3128522800 | 42900 | 42900 | 42900 | 42850 | 206 |
| 649 | 20241217 | 095300 | 3119693900 | 42850 | 43000 | 43000 | 42850 | 820 |
| 650 | 20241217 | 095200 | 3084474750 | 43000 | 43000 | 43000 | 42950 | 57 |
| 651 | 20241217 | 095100 | 3082025800 | 43000 | 42900 | 43000 | 42900 | 236 |
| 652 | 20241217 | 095000 | 3071890600 | 42850 | 42850 | 42900 | 42850 | 265 |
| 653 | 20241217 | 094900 | 3060534350 | 42850 | 42800 | 42850 | 42750 | 950 |
| 654 | 20241217 | 094800 | 3019904800 | 42800 | 42750 | 42800 | 42700 | 339 |
| 655 | 20241217 | 094700 | 3005410400 | 42700 | 42750 | 42750 | 42700 | 388 |
| 656 | 20241217 | 094600 | 2988831300 | 42700 | 42750 | 42750 | 42700 | 172 |
| 657 | 20241217 | 094500 | 2981480050 | 42700 | 42750 | 42750 | 42700 | 432 |
| 658 | 20241217 | 094400 | 2963032650 | 42750 | 42700 | 42750 | 42650 | 747 |
| 659 | 20241217 | 094300 | 2931134750 | 42700 | 42750 | 42750 | 42650 | 483 |
| 660 | 20241217 | 094200 | 2910526900 | 42750 | 42800 | 42800 | 42700 | 151 |
| 661 | 20241217 | 094100 | 2904072750 | 42750 | 42750 | 42800 | 42750 | 644 |
| 662 | 20241217 | 094000 | 2876510750 | 42750 | 42650 | 42750 | 42600 | 480 |
| 663 | 20241217 | 093900 | 2856034050 | 42600 | 42650 | 42650 | 42600 | 754 |
| 664 | 20241217 | 093800 | 2823912450 | 42650 | 42700 | 42800 | 42650 | 714 |
| 665 | 20241217 | 093700 | 2793428400 | 42650 | 42650 | 42700 | 42650 | 884 |
| 666 | 20241217 | 093600 | 2755706000 | 42650 | 42850 | 42900 | 42650 | 1702 |
| 667 | 20241217 | 093500 | 2682998500 | 42850 | 42800 | 42900 | 42750 | 309 |
| 668 | 20241217 | 093400 | 2669769700 | 42900 | 42900 | 42950 | 42800 | 874 |
| 669 | 20241217 | 093300 | 2632320300 | 42900 | 42850 | 42900 | 42850 | 400 |
| 670 | 20241217 | 093200 | 2615162700 | 42900 | 42800 | 42900 | 42800 | 207 |
| 671 | 20241217 | 093100 | 2606294550 | 42800 | 43000 | 43050 | 42750 | 1529 |
| 672 | 20241217 | 093000 | 2540664500 | 43050 | 43050 | 43100 | 43050 | 572 |
| 673 | 20241217 | 092900 | 2516038050 | 43050 | 43100 | 43150 | 43050 | 864 |
| 674 | 20241217 | 092800 | 2478798850 | 43150 | 43200 | 43200 | 43100 | 634 |
| 675 | 20241217 | 092700 | 2451463350 | 43100 | 43100 | 43200 | 43050 | 1082 |
| 676 | 20241217 | 092600 | 2404836150 | 43100 | 43050 | 43200 | 43000 | 1228 |
| 677 | 20241217 | 092500 | 2351962650 | 43050 | 43300 | 43300 | 43050 | 2682 |
| 678 | 20241217 | 092400 | 2236112300 | 43300 | 43250 | 43350 | 43250 | 617 |
| 679 | 20241217 | 092300 | 2209379850 | 43300 | 43300 | 43300 | 43250 | 680 |
| 680 | 20241217 | 092200 | 2179942400 | 43300 | 43250 | 43300 | 43250 | 1653 |
| 681 | 20241217 | 092100 | 2108367850 | 43300 | 43400 | 43450 | 43250 | 844 |
| 682 | 20241217 | 092000 | 2071809000 | 43450 | 43700 | 43700 | 43300 | 2091 |
| 683 | 20241217 | 091900 | 1980816300 | 43700 | 43650 | 43700 | 43600 | 968 |
| 684 | 20241217 | 091800 | 1938547250 | 43650 | 43750 | 43750 | 43500 | 1700 |
| 685 | 20241217 | 091700 | 1864350150 | 43700 | 43850 | 43900 | 43700 | 2448 |
| 686 | 20241217 | 091600 | 1757035700 | 43850 | 43850 | 43850 | 43800 | 1149 |
| 687 | 20241217 | 091500 | 1706663450 | 43850 | 43850 | 43850 | 43800 | 716 |
| 688 | 20241217 | 091400 | 1675291400 | 43850 | 43850 | 43900 | 43800 | 1109 |
| 689 | 20241217 | 091300 | 1626657600 | 43850 | 43750 | 43900 | 43700 | 1122 |
| 690 | 20241217 | 091200 | 1577516450 | 43750 | 43800 | 43800 | 43700 | 677 |
| 691 | 20241217 | 091100 | 1547888300 | 43800 | 43950 | 43950 | 43800 | 2882 |
| 692 | 20241217 | 091000 | 1421286250 | 43950 | 43950 | 44000 | 43800 | 1512 |
| 693 | 20241217 | 090900 | 1354892150 | 43950 | 43950 | 44000 | 43900 | 1096 |
| 694 | 20241217 | 090800 | 1306725250 | 44050 | 44100 | 44150 | 43950 | 2159 |
| 695 | 20241217 | 090700 | 1211640150 | 44100 | 44150 | 44250 | 44050 | 4354 |
| 696 | 20241217 | 090600 | 1019194450 | 44150 | 43850 | 44200 | 43800 | 11453 |
| 697 | 20241217 | 090500 | 515246350 | 43850 | 43650 | 43850 | 43600 | 2556 |
| 698 | 20241217 | 090400 | 403504800 | 43600 | 43550 | 43600 | 43500 | 1579 |
| 699 | 20241217 | 090300 | 334710900 | 43550 | 43550 | 43600 | 43500 | 1018 |
| 700 | 20241217 | 090200 | 290372250 | 43650 | 43550 | 43650 | 43450 | 1316 |
| 701 | 20241217 | 090100 | 233040750 | 43550 | 43050 | 43600 | 43050 | 3777 |
| 702 | 20241217 | 090000 | 69165400 | 43050 | 43000 | 43200 | 43000 | 1608 |