38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 205200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 3 | 20241213 | 205100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20241213 | 205000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20241213 | 204900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20241213 | 204800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20241213 | 204700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20241213 | 204600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20241213 | 204500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20241213 | 204400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20241213 | 204300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20241213 | 204200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20241213 | 204100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20241213 | 204000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20241213 | 203900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20241213 | 203800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20241213 | 203700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20241213 | 203600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20241213 | 203500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20241213 | 203400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20241213 | 203300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20241213 | 203200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20241213 | 203100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20241213 | 203000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20241213 | 202900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20241213 | 202800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20241213 | 202700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20241213 | 202600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20241213 | 202500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20241213 | 202400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20241213 | 202300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20241213 | 202200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 33 | 20241213 | 202100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20241213 | 202000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20241213 | 201900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20241213 | 201800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20241213 | 201700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20241213 | 201600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20241213 | 201500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20241213 | 201400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20241213 | 201300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20241213 | 201200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20241213 | 201100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20241213 | 201000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20241213 | 200900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20241213 | 200800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20241213 | 200700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20241213 | 200600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20241213 | 200500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20241213 | 200400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20241213 | 200300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20241213 | 200200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20241213 | 200100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20241213 | 200000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20241213 | 195900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20241213 | 195800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20241213 | 195700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20241213 | 195600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20241213 | 195500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20241213 | 195400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20241213 | 195300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20241213 | 195200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 63 | 20241213 | 195100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20241213 | 195000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20241213 | 194900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20241213 | 194800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20241213 | 194700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20241213 | 194600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20241213 | 194500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20241213 | 194400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20241213 | 194300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20241213 | 194200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20241213 | 194100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20241213 | 194000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20241213 | 193900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20241213 | 193800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20241213 | 193700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20241213 | 193600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20241213 | 193500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20241213 | 193400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20241213 | 193300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20241213 | 193200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20241213 | 193100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20241213 | 193000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20241213 | 192900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20241213 | 192800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20241213 | 192700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20241213 | 192600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20241213 | 192500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20241213 | 192400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20241213 | 192300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20241213 | 192200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 93 | 20241213 | 192100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20241213 | 192000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20241213 | 191900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20241213 | 191800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20241213 | 191700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20241213 | 191600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20241213 | 191500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20241213 | 191400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20241213 | 191300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20241213 | 191200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20241213 | 191100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20241213 | 191000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20241213 | 190900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20241213 | 190800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20241213 | 190700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20241213 | 190600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20241213 | 190500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20241213 | 190400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20241213 | 190300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20241213 | 190200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20241213 | 190100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20241213 | 190000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20241213 | 185900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20241213 | 185800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20241213 | 185700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20241213 | 185600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20241213 | 185500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20241213 | 185400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20241213 | 185300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20241213 | 185200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 123 | 20241213 | 185100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20241213 | 185000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20241213 | 184900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20241213 | 184800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20241213 | 184700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20241213 | 184600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20241213 | 184500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20241213 | 184400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20241213 | 184300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20241213 | 184200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20241213 | 184100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20241213 | 184000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20241213 | 183900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20241213 | 183800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20241213 | 183700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20241213 | 183600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20241213 | 183500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20241213 | 183400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20241213 | 183300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20241213 | 183200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20241213 | 183100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20241213 | 183000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20241213 | 182900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20241213 | 182800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20241213 | 182700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20241213 | 182600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20241213 | 182500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20241213 | 182400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20241213 | 182300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20241213 | 182200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 153 | 20241213 | 182100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20241213 | 182000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20241213 | 181900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20241213 | 181800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20241213 | 181700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20241213 | 181600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20241213 | 181500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20241213 | 181400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20241213 | 181300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20241213 | 181200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20241213 | 181100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20241213 | 181000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20241213 | 180900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20241213 | 180800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20241213 | 180700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20241213 | 180600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20241213 | 180500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20241213 | 180400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20241213 | 180300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20241213 | 180200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20241213 | 180100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20241213 | 180000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20241213 | 175900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20241213 | 175800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20241213 | 175700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20241213 | 175600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20241213 | 175500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20241213 | 175400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20241213 | 175300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20241213 | 175200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 183 | 20241213 | 175100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20241213 | 175000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20241213 | 174900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20241213 | 174800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20241213 | 174700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20241213 | 174600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20241213 | 174500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20241213 | 174400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20241213 | 174300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20241213 | 174200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20241213 | 174100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20241213 | 174000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20241213 | 173900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20241213 | 173800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20241213 | 173700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20241213 | 173600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20241213 | 173500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20241213 | 173400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20241213 | 173300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20241213 | 173200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20241213 | 173100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20241213 | 173000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20241213 | 172900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20241213 | 172800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20241213 | 172700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20241213 | 172600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20241213 | 172500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20241213 | 172400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20241213 | 172300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20241213 | 172200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 213 | 20241213 | 172100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20241213 | 172000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20241213 | 171900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20241213 | 171800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20241213 | 171700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20241213 | 171600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20241213 | 171500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20241213 | 171400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20241213 | 171300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20241213 | 171200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20241213 | 171100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20241213 | 171000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20241213 | 170900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20241213 | 170800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20241213 | 170700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20241213 | 170600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20241213 | 170500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20241213 | 170400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20241213 | 170300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20241213 | 170200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20241213 | 170100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20241213 | 170000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20241213 | 165900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20241213 | 165800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20241213 | 165700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20241213 | 165600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20241213 | 165500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20241213 | 165400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20241213 | 165300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20241213 | 165200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 243 | 20241213 | 165100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20241213 | 165000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20241213 | 164900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20241213 | 164800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20241213 | 164700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20241213 | 164600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20241213 | 164500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20241213 | 164400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20241213 | 164300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20241213 | 164200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20241213 | 164100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20241213 | 164000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20241213 | 163900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20241213 | 163800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20241213 | 163700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20241213 | 163600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20241213 | 163500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20241213 | 163400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20241213 | 163300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20241213 | 163200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20241213 | 163100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20241213 | 163000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20241213 | 162900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20241213 | 162800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20241213 | 162700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20241213 | 162600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20241213 | 162500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20241213 | 162400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20241213 | 162300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20241213 | 162200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 273 | 20241213 | 162100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20241213 | 162000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20241213 | 161900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20241213 | 161800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20241213 | 161700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20241213 | 161600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20241213 | 161500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20241213 | 161400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20241213 | 161300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20241213 | 161200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20241213 | 161100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20241213 | 161000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20241213 | 160900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20241213 | 160800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20241213 | 160700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20241213 | 160600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20241213 | 160500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20241213 | 160400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20241213 | 160300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20241213 | 160200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 293 | 20241213 | 160100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 294 | 20241213 | 160000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20241213 | 155900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20241213 | 155800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 297 | 20241213 | 155700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 298 | 20241213 | 155600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 299 | 20241213 | 155500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 300 | 20241213 | 155400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 301 | 20241213 | 155300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 302 | 20241213 | 155200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 303 | 20241213 | 155100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 304 | 20241213 | 155000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 305 | 20241213 | 154900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 306 | 20241213 | 154800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 307 | 20241213 | 154700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 308 | 20241213 | 154600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 309 | 20241213 | 154500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 310 | 20241213 | 154400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 311 | 20241213 | 154300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 312 | 20241213 | 154200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 313 | 20241213 | 154100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 314 | 20241213 | 154000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 315 | 20241213 | 153900 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 316 | 20241213 | 153800 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 317 | 20241213 | 153700 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 318 | 20241213 | 153600 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 319 | 20241213 | 153500 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 320 | 20241213 | 153400 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 321 | 20241213 | 153300 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 322 | 20241213 | 153200 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 323 | 20241213 | 153100 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 324 | 20241213 | 153000 | 7530244350 | 47850 | 47850 | 47850 | 47850 | 16005 |
| 325 | 20241213 | 152900 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 326 | 20241213 | 152800 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 327 | 20241213 | 152700 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 328 | 20241213 | 152600 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 329 | 20241213 | 152500 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 330 | 20241213 | 152400 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 331 | 20241213 | 152300 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 332 | 20241213 | 152200 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 333 | 20241213 | 152100 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 334 | 20241213 | 152000 | 6764405100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 335 | 20241213 | 151900 | 6764405100 | 48250 | 48200 | 48250 | 48000 | 145 |
| 336 | 20241213 | 151800 | 6757428900 | 48250 | 48050 | 48250 | 48050 | 421 |
| 337 | 20241213 | 151700 | 6737189050 | 48050 | 48050 | 48100 | 48050 | 283 |
| 338 | 20241213 | 151600 | 6723584250 | 48100 | 48100 | 48200 | 48050 | 130 |
| 339 | 20241213 | 151500 | 6717335900 | 48150 | 48050 | 48200 | 48000 | 394 |
| 340 | 20241213 | 151400 | 6698380750 | 48050 | 48000 | 48100 | 48000 | 180 |
| 341 | 20241213 | 151300 | 6689731850 | 48000 | 48000 | 48200 | 48000 | 163 |
| 342 | 20241213 | 151200 | 6681899250 | 48000 | 48050 | 48100 | 48000 | 198 |
| 343 | 20241213 | 151100 | 6672388050 | 48050 | 48000 | 48250 | 48000 | 310 |
| 344 | 20241213 | 151000 | 6657474800 | 48000 | 48050 | 48100 | 48000 | 152 |
| 345 | 20241213 | 150900 | 6650174450 | 48050 | 48000 | 48050 | 48000 | 228 |
| 346 | 20241213 | 150800 | 6639225250 | 48000 | 48150 | 48150 | 48000 | 366 |
| 347 | 20241213 | 150700 | 6621621550 | 48100 | 48100 | 48200 | 48100 | 271 |
| 348 | 20241213 | 150600 | 6608577300 | 48100 | 48050 | 48100 | 48000 | 241 |
| 349 | 20241213 | 150500 | 6596993150 | 48050 | 48000 | 48050 | 48000 | 350 |
| 350 | 20241213 | 150400 | 6580189150 | 48050 | 48050 | 48050 | 48000 | 487 |
| 351 | 20241213 | 150300 | 6556794400 | 48050 | 48150 | 48200 | 48050 | 241 |
| 352 | 20241213 | 150200 | 6545189600 | 48150 | 48050 | 48200 | 48050 | 142 |
| 353 | 20241213 | 150100 | 6538361800 | 48050 | 48000 | 48200 | 48000 | 151 |
| 354 | 20241213 | 150000 | 6531107950 | 48000 | 48150 | 48250 | 48000 | 397 |
| 355 | 20241213 | 145900 | 6512011950 | 48150 | 48050 | 48300 | 48050 | 1984 |
| 356 | 20241213 | 145800 | 6416296750 | 48050 | 48000 | 48100 | 48000 | 317 |
| 357 | 20241213 | 145700 | 6401067050 | 48000 | 48000 | 48200 | 47950 | 322 |
| 358 | 20241213 | 145600 | 6385605950 | 48000 | 48000 | 48050 | 47950 | 162 |
| 359 | 20241213 | 145500 | 6377832150 | 48000 | 48000 | 48100 | 47950 | 302 |
| 360 | 20241213 | 145400 | 6363333200 | 48000 | 48050 | 48050 | 48000 | 185 |
| 361 | 20241213 | 145300 | 6354444600 | 48050 | 48050 | 48150 | 48050 | 223 |
| 362 | 20241213 | 145200 | 6343718850 | 48100 | 48050 | 48100 | 48050 | 219 |
| 363 | 20241213 | 145100 | 6333192550 | 48050 | 48050 | 48100 | 47900 | 256 |
| 364 | 20241213 | 145000 | 6320901000 | 48050 | 48050 | 48200 | 47950 | 150 |
| 365 | 20241213 | 144900 | 6313698600 | 48100 | 48150 | 48200 | 48000 | 191 |
| 366 | 20241213 | 144800 | 6304513950 | 48150 | 48150 | 48200 | 48000 | 210 |
| 367 | 20241213 | 144700 | 6294415300 | 48150 | 48050 | 48200 | 48050 | 140 |
| 368 | 20241213 | 144600 | 6287677400 | 48050 | 48050 | 48200 | 47950 | 290 |
| 369 | 20241213 | 144500 | 6273753300 | 48100 | 48050 | 48200 | 48050 | 179 |
| 370 | 20241213 | 144400 | 6265151150 | 48100 | 48050 | 48200 | 48050 | 179 |
| 371 | 20241213 | 144300 | 6256544550 | 48100 | 48000 | 48100 | 47950 | 168 |
| 372 | 20241213 | 144200 | 6248473650 | 48000 | 48150 | 48150 | 48000 | 282 |
| 373 | 20241213 | 144100 | 6234928850 | 48150 | 48050 | 48150 | 48050 | 176 |
| 374 | 20241213 | 144000 | 6226467600 | 48050 | 48050 | 48100 | 48000 | 159 |
| 375 | 20241213 | 143900 | 6218830400 | 48050 | 48050 | 48100 | 48000 | 270 |
| 376 | 20241213 | 143800 | 6205860100 | 48000 | 48000 | 48200 | 47900 | 388 |
| 377 | 20241213 | 143700 | 6187237350 | 48000 | 47950 | 48000 | 47950 | 262 |
| 378 | 20241213 | 143600 | 6174667700 | 47950 | 47950 | 48000 | 47950 | 330 |
| 379 | 20241213 | 143500 | 6158839200 | 47950 | 48000 | 48000 | 47950 | 274 |
| 380 | 20241213 | 143400 | 6145695550 | 48000 | 48050 | 48100 | 48000 | 340 |
| 381 | 20241213 | 143300 | 6129350950 | 48000 | 47850 | 48050 | 47850 | 219 |
| 382 | 20241213 | 143200 | 6118836650 | 47850 | 47950 | 48000 | 47850 | 167 |
| 383 | 20241213 | 143100 | 6110836400 | 47950 | 47900 | 47950 | 47850 | 378 |
| 384 | 20241213 | 143000 | 6092724650 | 47850 | 47950 | 48100 | 47850 | 291 |
| 385 | 20241213 | 142900 | 6078776000 | 48000 | 48000 | 48200 | 47850 | 192 |
| 386 | 20241213 | 142800 | 6069562500 | 48000 | 48050 | 48150 | 48000 | 465 |
| 387 | 20241213 | 142700 | 6047198700 | 48050 | 47900 | 48100 | 47850 | 407 |
| 388 | 20241213 | 142600 | 6027663350 | 47900 | 48050 | 48050 | 47850 | 205 |
| 389 | 20241213 | 142500 | 6017841200 | 47850 | 47950 | 48050 | 47850 | 205 |
| 390 | 20241213 | 142400 | 6008016900 | 48000 | 48000 | 48100 | 48000 | 291 |
| 391 | 20241213 | 142300 | 5994045650 | 48050 | 48100 | 48100 | 48000 | 277 |
| 392 | 20241213 | 142200 | 5980727000 | 48150 | 47950 | 48150 | 47950 | 361 |
| 393 | 20241213 | 142100 | 5963369500 | 47950 | 48050 | 48050 | 47950 | 416 |
| 394 | 20241213 | 142000 | 5943399450 | 48050 | 48000 | 48100 | 47950 | 273 |
| 395 | 20241213 | 141900 | 5930290850 | 48050 | 48100 | 48100 | 48000 | 296 |
| 396 | 20241213 | 141800 | 5916072700 | 48150 | 48050 | 48150 | 48000 | 409 |
| 397 | 20241213 | 141700 | 5896421350 | 47950 | 48050 | 48050 | 47950 | 328 |
| 398 | 20241213 | 141600 | 5880678100 | 48100 | 48050 | 48350 | 47950 | 445 |
| 399 | 20241213 | 141500 | 5859281600 | 48050 | 48050 | 48100 | 47950 | 325 |
| 400 | 20241213 | 141400 | 5843678600 | 48050 | 48000 | 48100 | 47950 | 300 |
| 401 | 20241213 | 141300 | 5829272150 | 47950 | 48100 | 48150 | 47900 | 320 |
| 402 | 20241213 | 141200 | 5813910650 | 48150 | 48000 | 48150 | 48000 | 202 |
| 403 | 20241213 | 141100 | 5804210200 | 48000 | 48000 | 48150 | 48000 | 199 |
| 404 | 20241213 | 141000 | 5794649850 | 48050 | 47850 | 48050 | 47850 | 542 |
| 405 | 20241213 | 140900 | 5768679400 | 47900 | 47900 | 47950 | 47850 | 181 |
| 406 | 20241213 | 140800 | 5760011500 | 47950 | 47900 | 48050 | 47850 | 346 |
| 407 | 20241213 | 140700 | 5743438050 | 47850 | 48100 | 48100 | 47850 | 480 |
| 408 | 20241213 | 140600 | 5720420700 | 48100 | 48050 | 48100 | 48050 | 181 |
| 409 | 20241213 | 140500 | 5711717100 | 48050 | 48050 | 48100 | 48050 | 243 |
| 410 | 20241213 | 140400 | 5700040400 | 48050 | 48050 | 48050 | 48000 | 375 |
| 411 | 20241213 | 140300 | 5682035900 | 48000 | 48100 | 48100 | 48000 | 133 |
| 412 | 20241213 | 140200 | 5675640850 | 48150 | 48050 | 48150 | 48000 | 283 |
| 413 | 20241213 | 140100 | 5662052300 | 48050 | 48100 | 48150 | 48000 | 323 |
| 414 | 20241213 | 140000 | 5646530150 | 48050 | 48100 | 48150 | 48000 | 326 |
| 415 | 20241213 | 135900 | 5630863100 | 48100 | 48250 | 48250 | 48050 | 695 |
| 416 | 20241213 | 135800 | 5597436500 | 48150 | 48250 | 48300 | 48150 | 295 |
| 417 | 20241213 | 135700 | 5583208200 | 48300 | 48300 | 48350 | 48250 | 227 |
| 418 | 20241213 | 135600 | 5572249200 | 48300 | 48250 | 48300 | 48200 | 304 |
| 419 | 20241213 | 135500 | 5557587800 | 48250 | 48250 | 48400 | 48200 | 356 |
| 420 | 20241213 | 135400 | 5540402600 | 48250 | 48250 | 48400 | 48200 | 354 |
| 421 | 20241213 | 135300 | 5523308750 | 48300 | 48250 | 48300 | 48200 | 258 |
| 422 | 20241213 | 135200 | 5510861450 | 48300 | 48200 | 48350 | 48200 | 265 |
| 423 | 20241213 | 135100 | 5498074400 | 48200 | 48250 | 48300 | 48200 | 201 |
| 424 | 20241213 | 135000 | 5488379950 | 48250 | 48250 | 48300 | 48250 | 260 |
| 425 | 20241213 | 134900 | 5475834200 | 48250 | 48350 | 48350 | 48250 | 280 |
| 426 | 20241213 | 134800 | 5462315050 | 48500 | 48350 | 48500 | 48300 | 410 |
| 427 | 20241213 | 134700 | 5442473900 | 48400 | 48250 | 48450 | 48250 | 237 |
| 428 | 20241213 | 134600 | 5431029650 | 48250 | 48500 | 48500 | 48250 | 327 |
| 429 | 20241213 | 134500 | 5415204750 | 48450 | 48400 | 48450 | 48400 | 169 |
| 430 | 20241213 | 134400 | 5407024800 | 48400 | 48300 | 48500 | 48300 | 369 |
| 431 | 20241213 | 134300 | 5389174150 | 48300 | 48400 | 48500 | 48300 | 262 |
| 432 | 20241213 | 134200 | 5376498050 | 48400 | 48400 | 48450 | 48350 | 189 |
| 433 | 20241213 | 134100 | 5367354050 | 48450 | 48400 | 48500 | 48400 | 316 |
| 434 | 20241213 | 134000 | 5352052150 | 48400 | 48450 | 48500 | 48400 | 206 |
| 435 | 20241213 | 133900 | 5342075800 | 48450 | 48450 | 48500 | 48450 | 268 |
| 436 | 20241213 | 133800 | 5329086950 | 48450 | 48350 | 48500 | 48350 | 277 |
| 437 | 20241213 | 133700 | 5315675200 | 48350 | 48350 | 48700 | 48350 | 394 |
| 438 | 20241213 | 133600 | 5296560850 | 48400 | 48350 | 48450 | 48350 | 279 |
| 439 | 20241213 | 133500 | 5283059400 | 48350 | 48450 | 48450 | 48350 | 287 |
| 440 | 20241213 | 133400 | 5269170100 | 48500 | 48400 | 48700 | 48400 | 397 |
| 441 | 20241213 | 133300 | 5249923850 | 48500 | 48500 | 48500 | 48400 | 518 |
| 442 | 20241213 | 133200 | 5224823750 | 48500 | 48500 | 48550 | 48500 | 252 |
| 443 | 20241213 | 133100 | 5212601400 | 48500 | 48500 | 48750 | 48450 | 717 |
| 444 | 20241213 | 133000 | 5177782700 | 48550 | 48600 | 48600 | 48500 | 290 |
| 445 | 20241213 | 132900 | 5163703550 | 48550 | 48600 | 48700 | 48550 | 283 |
| 446 | 20241213 | 132800 | 5149934700 | 48650 | 48550 | 48750 | 48550 | 250 |
| 447 | 20241213 | 132700 | 5137762650 | 48550 | 48650 | 48650 | 48550 | 681 |
| 448 | 20241213 | 132600 | 5104667650 | 48700 | 48700 | 48750 | 48600 | 237 |
| 449 | 20241213 | 132500 | 5093134900 | 48700 | 48750 | 48950 | 48700 | 468 |
| 450 | 20241213 | 132400 | 5070309600 | 48750 | 48700 | 48850 | 48700 | 98 |
| 451 | 20241213 | 132300 | 5065530200 | 48750 | 48900 | 48950 | 48650 | 373 |
| 452 | 20241213 | 132200 | 5047338250 | 48800 | 48750 | 49000 | 48750 | 315 |
| 453 | 20241213 | 132100 | 5031944000 | 48750 | 48750 | 48750 | 48600 | 758 |
| 454 | 20241213 | 132000 | 4995040300 | 48700 | 48900 | 48900 | 48650 | 151 |
| 455 | 20241213 | 131900 | 4987677500 | 48950 | 48650 | 49000 | 48650 | 361 |
| 456 | 20241213 | 131800 | 4970032750 | 48700 | 48850 | 48850 | 48650 | 385 |
| 457 | 20241213 | 131700 | 4951238250 | 48850 | 48800 | 48850 | 48700 | 166 |
| 458 | 20241213 | 131600 | 4943138850 | 48800 | 48650 | 49200 | 48650 | 612 |
| 459 | 20241213 | 131500 | 4913245450 | 48650 | 48800 | 48800 | 48650 | 120 |
| 460 | 20241213 | 131400 | 4907399950 | 48800 | 49000 | 49050 | 48700 | 793 |
| 461 | 20241213 | 131300 | 4868682150 | 49000 | 49050 | 49250 | 49000 | 291 |
| 462 | 20241213 | 131200 | 4854378050 | 49050 | 49000 | 49050 | 49000 | 135 |
| 463 | 20241213 | 131100 | 4847761950 | 49000 | 49100 | 49100 | 49000 | 103 |
| 464 | 20241213 | 131000 | 4842707900 | 49050 | 49100 | 49200 | 49000 | 170 |
| 465 | 20241213 | 130900 | 4834347000 | 49050 | 49000 | 49050 | 48950 | 204 |
| 466 | 20241213 | 130800 | 4824348000 | 49000 | 49000 | 49100 | 49000 | 89 |
| 467 | 20241213 | 130700 | 4819985400 | 49000 | 48950 | 49200 | 48950 | 246 |
| 468 | 20241213 | 130600 | 4807903250 | 49000 | 49000 | 49050 | 49000 | 118 |
| 469 | 20241213 | 130500 | 4802116450 | 48950 | 48900 | 49150 | 48900 | 112 |
| 470 | 20241213 | 130400 | 4796630250 | 49200 | 48950 | 49200 | 48950 | 196 |
| 471 | 20241213 | 130300 | 4786998150 | 48950 | 48950 | 48950 | 48900 | 226 |
| 472 | 20241213 | 130200 | 4775941850 | 48950 | 48950 | 49000 | 48950 | 54 |
| 473 | 20241213 | 130100 | 4773296450 | 49000 | 48850 | 49200 | 48850 | 247 |
| 474 | 20241213 | 130000 | 4761188250 | 48900 | 49150 | 49150 | 48900 | 144 |
| 475 | 20241213 | 125900 | 4754137650 | 49000 | 49200 | 49200 | 48950 | 75 |
| 476 | 20241213 | 125800 | 4750459450 | 49050 | 48900 | 49250 | 48900 | 254 |
| 477 | 20241213 | 125700 | 4737989850 | 48950 | 49000 | 49150 | 48950 | 206 |
| 478 | 20241213 | 125600 | 4727891800 | 49050 | 49150 | 49150 | 49000 | 121 |
| 479 | 20241213 | 125500 | 4721953100 | 49050 | 49050 | 49250 | 49000 | 702 |
| 480 | 20241213 | 125400 | 4687488050 | 49050 | 49150 | 49150 | 49050 | 95 |
| 481 | 20241213 | 125300 | 4682821400 | 49250 | 49100 | 49250 | 49050 | 88 |
| 482 | 20241213 | 125200 | 4678497450 | 49250 | 49100 | 49250 | 49100 | 346 |
| 483 | 20241213 | 125100 | 4661487600 | 49150 | 49150 | 49150 | 49100 | 116 |
| 484 | 20241213 | 125000 | 4655789550 | 49100 | 49150 | 49150 | 49100 | 3 |
| 485 | 20241213 | 124900 | 4655642200 | 49150 | 49100 | 49250 | 49100 | 329 |
| 486 | 20241213 | 124800 | 4639457500 | 49150 | 49150 | 49250 | 49100 | 80 |
| 487 | 20241213 | 124700 | 4635527550 | 49100 | 49100 | 49100 | 49050 | 13 |
| 488 | 20241213 | 124600 | 4634889550 | 49050 | 49150 | 49250 | 49050 | 329 |
| 489 | 20241213 | 124500 | 4618713600 | 49050 | 49050 | 49200 | 49050 | 77 |
| 490 | 20241213 | 124400 | 4614935950 | 49050 | 49050 | 49050 | 49050 | 75 |
| 491 | 20241213 | 124300 | 4611257200 | 49000 | 49000 | 49250 | 49000 | 306 |
| 492 | 20241213 | 124200 | 4596219100 | 49050 | 49050 | 49050 | 48950 | 200 |
| 493 | 20241213 | 124100 | 4586423100 | 49000 | 49000 | 49000 | 49000 | 92 |
| 494 | 20241213 | 124000 | 4581915100 | 49000 | 48950 | 49050 | 48950 | 234 |
| 495 | 20241213 | 123900 | 4570440600 | 49050 | 49000 | 49050 | 48950 | 101 |
| 496 | 20241213 | 123800 | 4565493750 | 49050 | 49150 | 49150 | 49050 | 179 |
| 497 | 20241213 | 123700 | 4556699450 | 49250 | 49100 | 49250 | 49100 | 238 |
| 498 | 20241213 | 123600 | 4544989150 | 49100 | 49100 | 49200 | 49050 | 127 |
| 499 | 20241213 | 123500 | 4538752450 | 49200 | 49050 | 49200 | 49050 | 55 |
| 500 | 20241213 | 123400 | 4536049700 | 49250 | 49200 | 49250 | 49200 | 196 |
| 501 | 20241213 | 123300 | 4526400600 | 49200 | 49200 | 49200 | 49050 | 71 |
| 502 | 20241213 | 123200 | 4522917600 | 49200 | 49200 | 49200 | 49100 | 80 |
| 503 | 20241213 | 123100 | 4518989050 | 49250 | 49050 | 49250 | 49050 | 284 |
| 504 | 20241213 | 123000 | 4505033550 | 49050 | 49100 | 49100 | 49050 | 90 |
| 505 | 20241213 | 122900 | 4500616550 | 49050 | 49100 | 49100 | 49050 | 103 |
| 506 | 20241213 | 122800 | 4495562050 | 49100 | 49000 | 49100 | 48950 | 238 |
| 507 | 20241213 | 122700 | 4483883450 | 49000 | 49000 | 49000 | 48950 | 162 |
| 508 | 20241213 | 122600 | 4475946550 | 49000 | 49000 | 49050 | 49000 | 72 |
| 509 | 20241213 | 122500 | 4472417500 | 49050 | 49000 | 49050 | 49000 | 334 |
| 510 | 20241213 | 122400 | 4456042950 | 49000 | 49200 | 49200 | 49000 | 188 |
| 511 | 20241213 | 122300 | 4446819800 | 49150 | 49200 | 49200 | 49100 | 55 |
| 512 | 20241213 | 122200 | 4444115400 | 49300 | 49100 | 49300 | 49100 | 258 |
| 513 | 20241213 | 122100 | 4431417950 | 49150 | 49050 | 49150 | 49050 | 86 |
| 514 | 20241213 | 122000 | 4427193650 | 49050 | 49050 | 49100 | 49050 | 5 |
| 515 | 20241213 | 121900 | 4426948350 | 49100 | 49000 | 49100 | 49000 | 290 |
| 516 | 20241213 | 121800 | 4412720600 | 49050 | 49100 | 49100 | 48950 | 528 |
| 517 | 20241213 | 121700 | 4386829350 | 49100 | 49100 | 49100 | 49100 | 1 |
| 518 | 20241213 | 121600 | 4386780250 | 49100 | 49300 | 49300 | 49100 | 396 |
| 519 | 20241213 | 121500 | 4367283300 | 49200 | 49200 | 49250 | 49150 | 62 |
| 520 | 20241213 | 121400 | 4364232950 | 49200 | 49300 | 49300 | 49200 | 278 |
| 521 | 20241213 | 121300 | 4350529750 | 49300 | 49150 | 49300 | 49100 | 360 |
| 522 | 20241213 | 121200 | 4332821250 | 49100 | 49100 | 49150 | 49100 | 49 |
| 523 | 20241213 | 121100 | 4330413700 | 49100 | 49050 | 49100 | 49050 | 83 |
| 524 | 20241213 | 121000 | 4326338500 | 49000 | 49100 | 49150 | 49000 | 402 |
| 525 | 20241213 | 120900 | 4306596400 | 49100 | 49150 | 49150 | 49100 | 51 |
| 526 | 20241213 | 120800 | 4304090300 | 49150 | 49250 | 49300 | 49150 | 125 |
| 527 | 20241213 | 120700 | 4297938900 | 49250 | 49200 | 49300 | 49200 | 371 |
| 528 | 20241213 | 120600 | 4279669500 | 49200 | 49250 | 49250 | 49150 | 27 |
| 529 | 20241213 | 120500 | 4278341300 | 49250 | 49150 | 49250 | 49150 | 11 |
| 530 | 20241213 | 120400 | 4277800050 | 49250 | 49150 | 49250 | 49100 | 339 |
| 531 | 20241213 | 120300 | 4261117300 | 49200 | 49200 | 49200 | 49100 | 30 |
| 532 | 20241213 | 120200 | 4259642600 | 49200 | 49200 | 49200 | 49050 | 61 |
| 533 | 20241213 | 120100 | 4256644750 | 49050 | 49200 | 49250 | 49050 | 338 |
| 534 | 20241213 | 120000 | 4240023750 | 49150 | 49100 | 49150 | 49050 | 118 |
| 535 | 20241213 | 115900 | 4234226450 | 49100 | 49150 | 49150 | 49050 | 69 |
| 536 | 20241213 | 115800 | 4230838800 | 49050 | 49100 | 49250 | 49050 | 283 |
| 537 | 20241213 | 115700 | 4216912650 | 49150 | 49250 | 49250 | 49150 | 104 |
| 538 | 20241213 | 115600 | 4211797800 | 49150 | 49250 | 49300 | 49150 | 128 |
| 539 | 20241213 | 115500 | 4205493500 | 49250 | 49250 | 49350 | 49250 | 312 |
| 540 | 20241213 | 115400 | 4190104100 | 49300 | 49250 | 49350 | 49200 | 100 |
| 541 | 20241213 | 115300 | 4185175750 | 49350 | 49200 | 49350 | 49200 | 42 |
| 542 | 20241213 | 115200 | 4183105400 | 49200 | 49300 | 49350 | 49200 | 377 |
| 543 | 20241213 | 115100 | 4164522450 | 49300 | 49250 | 49350 | 49100 | 159 |
| 544 | 20241213 | 115000 | 4156695250 | 49100 | 49300 | 49300 | 49100 | 89 |
| 545 | 20241213 | 114900 | 4152312500 | 49250 | 49250 | 49350 | 49200 | 527 |
| 546 | 20241213 | 114800 | 4126332750 | 49250 | 49150 | 49300 | 49150 | 87 |
| 547 | 20241213 | 114700 | 4122048700 | 49200 | 49200 | 49200 | 49200 | 36 |
| 548 | 20241213 | 114600 | 4120277500 | 49200 | 49300 | 49300 | 49200 | 439 |
| 549 | 20241213 | 114500 | 4098649800 | 49250 | 49200 | 49250 | 49200 | 100 |
| 550 | 20241213 | 114400 | 4093725500 | 49150 | 49150 | 49250 | 49150 | 143 |
| 551 | 20241213 | 114300 | 4086692950 | 49200 | 49150 | 49200 | 49150 | 280 |
| 552 | 20241213 | 114200 | 4072919600 | 49100 | 49150 | 49200 | 49100 | 271 |
| 553 | 20241213 | 114100 | 4059603100 | 49200 | 49100 | 49200 | 49100 | 182 |
| 554 | 20241213 | 114000 | 4050661400 | 49100 | 49150 | 49200 | 49100 | 429 |
| 555 | 20241213 | 113900 | 4029565600 | 49150 | 49200 | 49200 | 49150 | 74 |
| 556 | 20241213 | 113800 | 4025926400 | 49200 | 49200 | 49200 | 49150 | 147 |
| 557 | 20241213 | 113700 | 4018697350 | 49200 | 49300 | 49350 | 49200 | 474 |
| 558 | 20241213 | 113600 | 3995334000 | 49300 | 49300 | 49300 | 49250 | 1073 |
| 559 | 20241213 | 113500 | 3942485700 | 49250 | 49250 | 49250 | 49200 | 98 |
| 560 | 20241213 | 113400 | 3937659250 | 49250 | 49150 | 49300 | 49150 | 310 |
| 561 | 20241213 | 113300 | 3922389400 | 49200 | 49250 | 49250 | 49150 | 31 |
| 562 | 20241213 | 113200 | 3920863250 | 49250 | 49300 | 49300 | 49200 | 483 |
| 563 | 20241213 | 113100 | 3897067100 | 49300 | 49250 | 49350 | 49200 | 369 |
| 564 | 20241213 | 113000 | 3878881350 | 49200 | 49200 | 49250 | 49200 | 36 |
| 565 | 20241213 | 112900 | 3877110100 | 49200 | 49350 | 49350 | 49200 | 178 |
| 566 | 20241213 | 112800 | 3868341700 | 49300 | 49200 | 49350 | 49200 | 285 |
| 567 | 20241213 | 112700 | 3854292700 | 49250 | 49200 | 49250 | 49200 | 71 |
| 568 | 20241213 | 112600 | 3850796000 | 49250 | 49250 | 49250 | 49250 | 119 |
| 569 | 20241213 | 112500 | 3844935250 | 49300 | 49200 | 49350 | 49200 | 284 |
| 570 | 20241213 | 112400 | 3830932950 | 49200 | 49250 | 49250 | 49200 | 195 |
| 571 | 20241213 | 112300 | 3821334250 | 49250 | 49300 | 49300 | 49200 | 140 |
| 572 | 20241213 | 112200 | 3814435300 | 49300 | 49250 | 49350 | 49250 | 350 |
| 573 | 20241213 | 112100 | 3797177450 | 49300 | 49200 | 49300 | 49200 | 228 |
| 574 | 20241213 | 112000 | 3785957050 | 49250 | 49250 | 49250 | 49200 | 590 |
| 575 | 20241213 | 111900 | 3756923550 | 49200 | 49300 | 49300 | 49200 | 297 |
| 576 | 20241213 | 111800 | 3742285300 | 49200 | 49250 | 49300 | 49200 | 187 |
| 577 | 20241213 | 111700 | 3733075050 | 49250 | 49300 | 49300 | 49200 | 78 |
| 578 | 20241213 | 111600 | 3729236600 | 49350 | 49200 | 49350 | 49150 | 328 |
| 579 | 20241213 | 111500 | 3713078550 | 49150 | 49150 | 49200 | 49150 | 61 |
| 580 | 20241213 | 111400 | 3710077500 | 49150 | 49250 | 49250 | 49150 | 103 |
| 581 | 20241213 | 111300 | 3705011850 | 49250 | 49250 | 49350 | 49200 | 329 |
| 582 | 20241213 | 111200 | 3688800250 | 49250 | 49250 | 49250 | 49200 | 269 |
| 583 | 20241213 | 111100 | 3675559950 | 49200 | 49400 | 49400 | 49200 | 898 |
| 584 | 20241213 | 111000 | 3631273250 | 49350 | 49350 | 49400 | 49350 | 454 |
| 585 | 20241213 | 110900 | 3608852850 | 49350 | 49350 | 49400 | 49300 | 475 |
| 586 | 20241213 | 110800 | 3585412100 | 49350 | 49350 | 49350 | 49300 | 153 |
| 587 | 20241213 | 110700 | 3577865350 | 49300 | 49350 | 49350 | 49300 | 312 |
| 588 | 20241213 | 110600 | 3562468400 | 49300 | 49300 | 49350 | 49250 | 122 |
| 589 | 20241213 | 110500 | 3556456850 | 49300 | 49300 | 49300 | 49250 | 134 |
| 590 | 20241213 | 110400 | 3549852850 | 49250 | 49250 | 49300 | 49250 | 471 |
| 591 | 20241213 | 110300 | 3526638000 | 49200 | 49250 | 49250 | 49200 | 37 |
| 592 | 20241213 | 110200 | 3524816100 | 49250 | 49250 | 49300 | 49250 | 144 |
| 593 | 20241213 | 110100 | 3517720050 | 49250 | 49250 | 49350 | 49200 | 285 |
| 594 | 20241213 | 110000 | 3503669500 | 49200 | 49350 | 49350 | 49200 | 93 |
| 595 | 20241213 | 105900 | 3499085800 | 49300 | 49300 | 49350 | 49300 | 89 |
| 596 | 20241213 | 105800 | 3494695250 | 49300 | 49350 | 49400 | 49300 | 1382 |
| 597 | 20241213 | 105700 | 3426479800 | 49400 | 49300 | 49400 | 49300 | 532 |
| 598 | 20241213 | 105600 | 3400231250 | 49350 | 49300 | 49350 | 49300 | 72 |
| 599 | 20241213 | 105500 | 3396678600 | 49350 | 49250 | 49350 | 49250 | 323 |
| 600 | 20241213 | 105400 | 3380752500 | 49300 | 49350 | 49400 | 49250 | 538 |
| 601 | 20241213 | 105300 | 3354205800 | 49400 | 49400 | 49400 | 49350 | 289 |
| 602 | 20241213 | 105200 | 3339939050 | 49350 | 49250 | 49400 | 49250 | 1415 |
| 603 | 20241213 | 105100 | 3270113900 | 49250 | 49300 | 49300 | 49250 | 367 |
| 604 | 20241213 | 105000 | 3252033550 | 49250 | 49300 | 49300 | 49250 | 486 |
| 605 | 20241213 | 104900 | 3228094700 | 49250 | 49150 | 49300 | 49150 | 1310 |
| 606 | 20241213 | 104800 | 3163626100 | 49150 | 49100 | 49200 | 49100 | 4770 |
| 607 | 20241213 | 104700 | 2929235600 | 49100 | 48950 | 49100 | 48950 | 8076 |
| 608 | 20241213 | 104600 | 2533402350 | 48950 | 48950 | 49000 | 48950 | 1071 |
| 609 | 20241213 | 104500 | 2480961200 | 48950 | 49000 | 49000 | 48950 | 746 |
| 610 | 20241213 | 104400 | 2444436100 | 49000 | 48950 | 49000 | 48900 | 1032 |
| 611 | 20241213 | 104300 | 2393919650 | 48950 | 48900 | 48950 | 48900 | 337 |
| 612 | 20241213 | 104200 | 2377424750 | 48900 | 48800 | 48900 | 48800 | 504 |
| 613 | 20241213 | 104100 | 2352800900 | 48800 | 48700 | 48800 | 48700 | 57 |
| 614 | 20241213 | 104000 | 2350020200 | 48750 | 48700 | 48800 | 48700 | 390 |
| 615 | 20241213 | 103900 | 2331001700 | 48700 | 48700 | 48750 | 48700 | 148 |
| 616 | 20241213 | 103800 | 2323793600 | 48700 | 48700 | 48750 | 48600 | 91 |
| 617 | 20241213 | 103700 | 2319365750 | 48700 | 48700 | 48750 | 48650 | 98 |
| 618 | 20241213 | 103600 | 2314594500 | 48650 | 48750 | 48750 | 48650 | 206 |
| 619 | 20241213 | 103500 | 2304557350 | 48750 | 48700 | 48800 | 48700 | 67 |
| 620 | 20241213 | 103400 | 2301291850 | 48700 | 48750 | 48800 | 48700 | 217 |
| 621 | 20241213 | 103300 | 2290719850 | 48750 | 48800 | 48850 | 48750 | 203 |
| 622 | 20241213 | 103200 | 2280819400 | 48950 | 48800 | 48950 | 48800 | 65 |
| 623 | 20241213 | 103100 | 2277640800 | 48800 | 48900 | 48900 | 48800 | 222 |
| 624 | 20241213 | 103000 | 2266793200 | 48900 | 48900 | 48950 | 48900 | 51 |
| 625 | 20241213 | 102900 | 2264298600 | 48900 | 48850 | 48950 | 48800 | 2165 |
| 626 | 20241213 | 102800 | 2158440250 | 48900 | 48850 | 48900 | 48850 | 228 |
| 627 | 20241213 | 102700 | 2147292900 | 48850 | 48850 | 48900 | 48850 | 319 |
| 628 | 20241213 | 102600 | 2131697200 | 48900 | 48850 | 48900 | 48850 | 137 |
| 629 | 20241213 | 102500 | 2124998800 | 48850 | 48850 | 48900 | 48850 | 160 |
| 630 | 20241213 | 102400 | 2117178450 | 48900 | 48850 | 48900 | 48800 | 99 |
| 631 | 20241213 | 102300 | 2112341200 | 48850 | 48850 | 48900 | 48800 | 238 |
| 632 | 20241213 | 102200 | 2100714950 | 48850 | 48900 | 48900 | 48850 | 175 |
| 633 | 20241213 | 102100 | 2092163050 | 48850 | 48900 | 48900 | 48850 | 96 |
| 634 | 20241213 | 102000 | 2087469100 | 48850 | 48900 | 48900 | 48850 | 62 |
| 635 | 20241213 | 101900 | 2084437600 | 48900 | 48850 | 48900 | 48850 | 703 |
| 636 | 20241213 | 101800 | 2050093200 | 48850 | 48850 | 48850 | 48800 | 131 |
| 637 | 20241213 | 101700 | 2043694900 | 48850 | 48800 | 48850 | 48800 | 601 |
| 638 | 20241213 | 101600 | 2014341700 | 48750 | 48750 | 48800 | 48650 | 902 |
| 639 | 20241213 | 101500 | 1970357050 | 48750 | 48700 | 48750 | 48600 | 163 |
| 640 | 20241213 | 101400 | 1962430950 | 48750 | 48650 | 48750 | 48600 | 222 |
| 641 | 20241213 | 101300 | 1951627550 | 48650 | 48700 | 48700 | 48650 | 143 |
| 642 | 20241213 | 101200 | 1944669500 | 48700 | 48800 | 48800 | 48650 | 99 |
| 643 | 20241213 | 101100 | 1939847750 | 48800 | 48750 | 48800 | 48700 | 257 |
| 644 | 20241213 | 101000 | 1927321650 | 48800 | 48800 | 48800 | 48750 | 135 |
| 645 | 20241213 | 100900 | 1920738050 | 48800 | 48750 | 48800 | 48750 | 131 |
| 646 | 20241213 | 100800 | 1914346750 | 48800 | 48800 | 48800 | 48750 | 34 |
| 647 | 20241213 | 100700 | 1912688950 | 48800 | 48650 | 48800 | 48650 | 1785 |
| 648 | 20241213 | 100600 | 1825658300 | 48650 | 48650 | 48650 | 48600 | 154 |
| 649 | 20241213 | 100500 | 1818169700 | 48650 | 48650 | 48650 | 48600 | 71 |
| 650 | 20241213 | 100400 | 1814715650 | 48650 | 48600 | 48650 | 48550 | 255 |
| 651 | 20241213 | 100300 | 1802319200 | 48550 | 48600 | 48600 | 48550 | 297 |
| 652 | 20241213 | 100200 | 1787887700 | 48600 | 48450 | 48600 | 48450 | 96 |
| 653 | 20241213 | 100100 | 1783226950 | 48500 | 48500 | 48500 | 48450 | 11 |
| 654 | 20241213 | 100000 | 1782693550 | 48500 | 48550 | 48600 | 48500 | 104 |
| 655 | 20241213 | 095900 | 1777643300 | 48550 | 48550 | 48550 | 48500 | 124 |
| 656 | 20241213 | 095800 | 1771623450 | 48500 | 48600 | 48600 | 48500 | 58 |
| 657 | 20241213 | 095700 | 1768807900 | 48500 | 48600 | 48600 | 48500 | 93 |
| 658 | 20241213 | 095600 | 1764294000 | 48550 | 48600 | 48650 | 48500 | 512 |
| 659 | 20241213 | 095500 | 1739419050 | 48600 | 48550 | 48600 | 48550 | 185 |
| 660 | 20241213 | 095400 | 1730436450 | 48600 | 48550 | 48600 | 48550 | 219 |
| 661 | 20241213 | 095300 | 1719800550 | 48550 | 48550 | 48600 | 48500 | 246 |
| 662 | 20241213 | 095200 | 1707858250 | 48600 | 48600 | 48600 | 48550 | 70 |
| 663 | 20241213 | 095100 | 1704457850 | 48600 | 48600 | 48600 | 48500 | 608 |
| 664 | 20241213 | 095000 | 1674912450 | 48600 | 48600 | 48600 | 48550 | 67 |
| 665 | 20241213 | 094900 | 1671657550 | 48600 | 48600 | 48600 | 48600 | 26 |
| 666 | 20241213 | 094800 | 1670393950 | 48550 | 48600 | 48600 | 48550 | 118 |
| 667 | 20241213 | 094700 | 1664662100 | 48600 | 48550 | 48600 | 48550 | 107 |
| 668 | 20241213 | 094600 | 1659461950 | 48600 | 48600 | 48600 | 48550 | 75 |
| 669 | 20241213 | 094500 | 1655817300 | 48600 | 48600 | 48600 | 48500 | 62 |
| 670 | 20241213 | 094400 | 1652807550 | 48550 | 48600 | 48600 | 48500 | 172 |
| 671 | 20241213 | 094300 | 1644457550 | 48550 | 48500 | 48600 | 48500 | 126 |
| 672 | 20241213 | 094200 | 1638337650 | 48500 | 48550 | 48600 | 48500 | 116 |
| 673 | 20241213 | 094100 | 1632705350 | 48550 | 48550 | 48650 | 48500 | 273 |
| 674 | 20241213 | 094000 | 1619461650 | 48600 | 48600 | 48650 | 48550 | 179 |
| 675 | 20241213 | 093900 | 1610767300 | 48600 | 48500 | 48650 | 48500 | 69 |
| 676 | 20241213 | 093800 | 1607412550 | 48600 | 48700 | 48700 | 48550 | 211 |
| 677 | 20241213 | 093700 | 1597165500 | 48650 | 48650 | 48750 | 48600 | 87 |
| 678 | 20241213 | 093600 | 1592934150 | 48750 | 48600 | 48750 | 48550 | 202 |
| 679 | 20241213 | 093500 | 1583103300 | 48750 | 48750 | 48750 | 48500 | 149 |
| 680 | 20241213 | 093400 | 1575854500 | 48750 | 48750 | 48800 | 48650 | 96 |
| 681 | 20241213 | 093300 | 1571176450 | 48800 | 48800 | 48800 | 48750 | 167 |
| 682 | 20241213 | 093200 | 1563032000 | 48750 | 48600 | 48800 | 48600 | 1837 |
| 683 | 20241213 | 093100 | 1473576550 | 48600 | 48600 | 48600 | 48500 | 330 |
| 684 | 20241213 | 093000 | 1457569850 | 48600 | 48650 | 48650 | 48600 | 50 |
| 685 | 20241213 | 092900 | 1455139350 | 48650 | 48700 | 48700 | 48650 | 269 |
| 686 | 20241213 | 092800 | 1442049900 | 48700 | 48450 | 48700 | 48450 | 4167 |
| 687 | 20241213 | 092700 | 1239691450 | 48450 | 48350 | 48500 | 48350 | 854 |
| 688 | 20241213 | 092600 | 1198310850 | 48400 | 48350 | 48400 | 48300 | 453 |
| 689 | 20241213 | 092500 | 1176393800 | 48300 | 48100 | 48300 | 48100 | 1515 |
| 690 | 20241213 | 092400 | 1103295350 | 48100 | 48150 | 48150 | 48050 | 210 |
| 691 | 20241213 | 092300 | 1093192600 | 48150 | 48250 | 48250 | 48150 | 181 |
| 692 | 20241213 | 092200 | 1084466900 | 48250 | 48150 | 48250 | 48100 | 55 |
| 693 | 20241213 | 092100 | 1081818900 | 48100 | 48300 | 48300 | 48100 | 531 |
| 694 | 20241213 | 092000 | 1056227100 | 48250 | 48450 | 48450 | 48200 | 310 |
| 695 | 20241213 | 091900 | 1041259700 | 48350 | 48300 | 48450 | 48300 | 647 |
| 696 | 20241213 | 091800 | 1009958050 | 48300 | 48350 | 48350 | 48250 | 105 |
| 697 | 20241213 | 091700 | 1004886700 | 48400 | 48450 | 48450 | 48350 | 91 |
| 698 | 20241213 | 091600 | 1000481600 | 48450 | 48450 | 48450 | 48350 | 206 |
| 699 | 20241213 | 091500 | 990505450 | 48450 | 48500 | 48500 | 48400 | 261 |
| 700 | 20241213 | 091400 | 977852550 | 48450 | 48400 | 48500 | 48400 | 1594 |
| 701 | 20241213 | 091300 | 900601350 | 48400 | 48400 | 48400 | 48350 | 130 |
| 702 | 20241213 | 091200 | 894310200 | 48400 | 48400 | 48450 | 48200 | 131 |
| 703 | 20241213 | 091100 | 887978850 | 48400 | 48450 | 48450 | 48250 | 394 |
| 704 | 20241213 | 091000 | 868899700 | 48450 | 48250 | 48450 | 48200 | 2547 |
| 705 | 20241213 | 090900 | 745979750 | 48250 | 48250 | 48300 | 48250 | 261 |
| 706 | 20241213 | 090800 | 733378750 | 48300 | 48500 | 48600 | 48250 | 2781 |
| 707 | 20241213 | 090700 | 598632950 | 48450 | 48200 | 48500 | 48150 | 1511 |
| 708 | 20241213 | 090600 | 525682600 | 48200 | 48000 | 48250 | 48000 | 899 |
| 709 | 20241213 | 090500 | 482378050 | 48000 | 47900 | 48000 | 47700 | 2746 |
| 710 | 20241213 | 090400 | 350761400 | 47900 | 47950 | 47950 | 47850 | 4347 |
| 711 | 20241213 | 090300 | 142418900 | 47950 | 47600 | 47950 | 47550 | 1182 |
| 712 | 20241213 | 090200 | 85866400 | 47600 | 47400 | 47600 | 47250 | 423 |
| 713 | 20241213 | 090100 | 65808100 | 47450 | 47350 | 47550 | 47250 | 549 |
| 714 | 20241213 | 090000 | 39742750 | 47250 | 47250 | 47400 | 47250 | 841 |