35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 195800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 3 | 20241220 | 195700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20241220 | 195600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20241220 | 195500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20241220 | 195400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20241220 | 195300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20241220 | 195200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20241220 | 195100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20241220 | 195000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20241220 | 194900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20241220 | 194800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20241220 | 194700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20241220 | 194600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20241220 | 194500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20241220 | 194400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20241220 | 194300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20241220 | 194200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20241220 | 194100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20241220 | 194000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20241220 | 193900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20241220 | 193800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20241220 | 193700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20241220 | 193600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20241220 | 193500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20241220 | 193400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20241220 | 193300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20241220 | 193200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20241220 | 193100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20241220 | 193000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20241220 | 192900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20241220 | 192800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 33 | 20241220 | 192700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20241220 | 192600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20241220 | 192500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20241220 | 192400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20241220 | 192300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20241220 | 192200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20241220 | 192100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20241220 | 192000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20241220 | 191900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20241220 | 191800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20241220 | 191700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20241220 | 191600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20241220 | 191500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20241220 | 191400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20241220 | 191300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20241220 | 191200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20241220 | 191100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20241220 | 191000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20241220 | 190900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20241220 | 190800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20241220 | 190700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20241220 | 190600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20241220 | 190500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20241220 | 190400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20241220 | 190300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20241220 | 190200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20241220 | 190100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20241220 | 190000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20241220 | 185900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20241220 | 185800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 63 | 20241220 | 185700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20241220 | 185600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20241220 | 185500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20241220 | 185400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20241220 | 185300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20241220 | 185200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20241220 | 185100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20241220 | 185000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20241220 | 184900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20241220 | 184800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20241220 | 184700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20241220 | 184600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20241220 | 184500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20241220 | 184400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20241220 | 184300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20241220 | 184200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20241220 | 184100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20241220 | 184000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20241220 | 183900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20241220 | 183800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20241220 | 183700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20241220 | 183600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20241220 | 183500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20241220 | 183400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20241220 | 183300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20241220 | 183200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20241220 | 183100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20241220 | 183000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20241220 | 182900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20241220 | 182800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 93 | 20241220 | 182700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20241220 | 182600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20241220 | 182500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20241220 | 182400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20241220 | 182300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20241220 | 182200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20241220 | 182100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20241220 | 182000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20241220 | 181900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20241220 | 181800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20241220 | 181700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20241220 | 181600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20241220 | 181500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20241220 | 181400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20241220 | 181300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20241220 | 181200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20241220 | 181100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20241220 | 181000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20241220 | 180900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20241220 | 180800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20241220 | 180700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20241220 | 180600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20241220 | 180500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20241220 | 180400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20241220 | 180300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20241220 | 180200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20241220 | 180100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20241220 | 180000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20241220 | 175900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20241220 | 175800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 123 | 20241220 | 175700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20241220 | 175600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20241220 | 175500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20241220 | 175400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20241220 | 175300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20241220 | 175200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20241220 | 175100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20241220 | 175000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20241220 | 174900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20241220 | 174800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20241220 | 174700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20241220 | 174600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20241220 | 174500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20241220 | 174400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20241220 | 174300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20241220 | 174200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20241220 | 174100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20241220 | 174000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20241220 | 173900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20241220 | 173800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20241220 | 173700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20241220 | 173600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20241220 | 173500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20241220 | 173400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20241220 | 173300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20241220 | 173200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20241220 | 173100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20241220 | 173000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20241220 | 172900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20241220 | 172800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 153 | 20241220 | 172700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20241220 | 172600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20241220 | 172500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20241220 | 172400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20241220 | 172300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20241220 | 172200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20241220 | 172100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20241220 | 172000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20241220 | 171900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20241220 | 171800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20241220 | 171700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20241220 | 171600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20241220 | 171500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20241220 | 171400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20241220 | 171300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20241220 | 171200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20241220 | 171100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20241220 | 171000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20241220 | 170900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20241220 | 170800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20241220 | 170700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20241220 | 170600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20241220 | 170500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20241220 | 170400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20241220 | 170300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20241220 | 170200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20241220 | 170100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20241220 | 170000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20241220 | 165900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20241220 | 165800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 183 | 20241220 | 165700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20241220 | 165600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20241220 | 165500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20241220 | 165400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20241220 | 165300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20241220 | 165200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20241220 | 165100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20241220 | 165000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20241220 | 164900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20241220 | 164800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20241220 | 164700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20241220 | 164600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20241220 | 164500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20241220 | 164400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20241220 | 164300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20241220 | 164200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20241220 | 164100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20241220 | 164000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20241220 | 163900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20241220 | 163800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20241220 | 163700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20241220 | 163600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20241220 | 163500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20241220 | 163400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20241220 | 163300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20241220 | 163200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20241220 | 163100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20241220 | 163000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20241220 | 162900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20241220 | 162800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 213 | 20241220 | 162700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20241220 | 162600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20241220 | 162500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20241220 | 162400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20241220 | 162300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20241220 | 162200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20241220 | 162100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20241220 | 162000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20241220 | 161900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20241220 | 161800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20241220 | 161700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20241220 | 161600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20241220 | 161500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20241220 | 161400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20241220 | 161300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20241220 | 161200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20241220 | 161100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20241220 | 161000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20241220 | 160900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20241220 | 160800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20241220 | 160700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20241220 | 160600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20241220 | 160500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20241220 | 160400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20241220 | 160300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20241220 | 160200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20241220 | 160100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20241220 | 160000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20241220 | 155900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20241220 | 155800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 243 | 20241220 | 155700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20241220 | 155600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20241220 | 155500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20241220 | 155400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20241220 | 155300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20241220 | 155200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20241220 | 155100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20241220 | 155000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20241220 | 154900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20241220 | 154800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20241220 | 154700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20241220 | 154600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20241220 | 154500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20241220 | 154400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20241220 | 154300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20241220 | 154200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20241220 | 154100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20241220 | 154000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20241220 | 153900 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20241220 | 153800 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20241220 | 153700 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20241220 | 153600 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20241220 | 153500 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20241220 | 153400 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20241220 | 153300 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20241220 | 153200 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20241220 | 153100 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20241220 | 153000 | 10796161100 | 46350 | 46350 | 46350 | 46350 | 2070 |
| 271 | 20241220 | 152900 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 272 | 20241220 | 152800 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 273 | 20241220 | 152700 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 274 | 20241220 | 152600 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 275 | 20241220 | 152500 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 276 | 20241220 | 152400 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 277 | 20241220 | 152300 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 278 | 20241220 | 152200 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 279 | 20241220 | 152100 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 280 | 20241220 | 152000 | 10700216600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 281 | 20241220 | 151900 | 10700216600 | 46250 | 46400 | 46700 | 46250 | 1048 |
| 282 | 20241220 | 151800 | 10651402850 | 46350 | 46350 | 46400 | 46300 | 278 |
| 283 | 20241220 | 151700 | 10638515200 | 46400 | 46300 | 46450 | 46300 | 170 |
| 284 | 20241220 | 151600 | 10630632150 | 46350 | 46450 | 46450 | 46350 | 94 |
| 285 | 20241220 | 151500 | 10626273350 | 46400 | 46600 | 46600 | 46400 | 31 |
| 286 | 20241220 | 151400 | 10624830150 | 46450 | 46450 | 46450 | 46450 | 1 |
| 287 | 20241220 | 151300 | 10624783700 | 46500 | 46500 | 46500 | 46500 | 32 |
| 288 | 20241220 | 151200 | 10623295700 | 46350 | 46350 | 46500 | 46350 | 40 |
| 289 | 20241220 | 151100 | 10621438000 | 46450 | 46350 | 46450 | 46300 | 194 |
| 290 | 20241220 | 151000 | 10612440200 | 46350 | 46450 | 46500 | 46350 | 34 |
| 291 | 20241220 | 150900 | 10610863850 | 46450 | 46500 | 46500 | 46450 | 168 |
| 292 | 20241220 | 150800 | 10603052050 | 46500 | 46500 | 46700 | 46400 | 1007 |
| 293 | 20241220 | 150700 | 10556033800 | 46700 | 46550 | 46700 | 46450 | 41 |
| 294 | 20241220 | 150600 | 10554124200 | 46500 | 46300 | 46700 | 46300 | 1180 |
| 295 | 20241220 | 150500 | 10499281450 | 46400 | 46600 | 46650 | 46400 | 1367 |
| 296 | 20241220 | 150400 | 10435664200 | 46600 | 46600 | 46600 | 46550 | 347 |
| 297 | 20241220 | 150300 | 10419495350 | 46750 | 46600 | 46750 | 46600 | 303 |
| 298 | 20241220 | 150200 | 10405335850 | 46750 | 46850 | 46850 | 46750 | 369 |
| 299 | 20241220 | 150100 | 10388061900 | 46850 | 46900 | 46900 | 46850 | 46 |
| 300 | 20241220 | 150000 | 10385906500 | 46950 | 46850 | 46950 | 46800 | 586 |
| 301 | 20241220 | 145900 | 10358426950 | 46900 | 46700 | 46900 | 46650 | 633 |
| 302 | 20241220 | 145800 | 10328841850 | 46700 | 46500 | 46700 | 46500 | 114 |
| 303 | 20241220 | 145700 | 10323529250 | 46650 | 46350 | 46650 | 46350 | 1080 |
| 304 | 20241220 | 145600 | 10273195000 | 46350 | 46250 | 46350 | 46250 | 369 |
| 305 | 20241220 | 145500 | 10256125450 | 46300 | 46300 | 46500 | 46250 | 421 |
| 306 | 20241220 | 145400 | 10236633550 | 46300 | 46300 | 46500 | 46250 | 339 |
| 307 | 20241220 | 145300 | 10220924150 | 46300 | 46200 | 46300 | 46150 | 371 |
| 308 | 20241220 | 145200 | 10203783050 | 46150 | 46150 | 46400 | 46100 | 274 |
| 309 | 20241220 | 145100 | 10191124250 | 46150 | 46200 | 46400 | 46100 | 251 |
| 310 | 20241220 | 145000 | 10179524800 | 46150 | 46150 | 46250 | 46150 | 356 |
| 311 | 20241220 | 144900 | 10163079300 | 46150 | 46150 | 46350 | 46150 | 273 |
| 312 | 20241220 | 144800 | 10150476900 | 46350 | 46250 | 46500 | 46150 | 305 |
| 313 | 20241220 | 144700 | 10136375100 | 46150 | 46050 | 46400 | 46000 | 224 |
| 314 | 20241220 | 144600 | 10126030050 | 46000 | 46000 | 46500 | 46000 | 637 |
| 315 | 20241220 | 144500 | 10096672050 | 46050 | 45950 | 46500 | 45850 | 446 |
| 316 | 20241220 | 144400 | 10076083450 | 46150 | 45850 | 46150 | 45800 | 392 |
| 317 | 20241220 | 144300 | 10058094700 | 46000 | 46000 | 46150 | 45850 | 296 |
| 318 | 20241220 | 144200 | 10044489250 | 45900 | 45950 | 46200 | 45900 | 334 |
| 319 | 20241220 | 144100 | 10029125900 | 45900 | 45950 | 46200 | 45850 | 871 |
| 320 | 20241220 | 144000 | 9989060100 | 45950 | 45850 | 46000 | 45850 | 235 |
| 321 | 20241220 | 143900 | 9978272050 | 46000 | 45750 | 46000 | 45700 | 734 |
| 322 | 20241220 | 143800 | 9944620100 | 45700 | 45750 | 45850 | 45700 | 364 |
| 323 | 20241220 | 143700 | 9927966800 | 45750 | 45850 | 45950 | 45750 | 430 |
| 324 | 20241220 | 143600 | 9908280600 | 45850 | 45850 | 46000 | 45800 | 310 |
| 325 | 20241220 | 143500 | 9894057050 | 45900 | 45800 | 45950 | 45750 | 870 |
| 326 | 20241220 | 143400 | 9854206900 | 45950 | 45800 | 46000 | 45700 | 375 |
| 327 | 20241220 | 143300 | 9837021950 | 45800 | 45800 | 46000 | 45750 | 1330 |
| 328 | 20241220 | 143200 | 9776117400 | 45900 | 45750 | 46000 | 45750 | 287 |
| 329 | 20241220 | 143100 | 9762958600 | 46000 | 45950 | 46000 | 45700 | 3692 |
| 330 | 20241220 | 143000 | 9593896500 | 45950 | 45950 | 46000 | 45800 | 924 |
| 331 | 20241220 | 142900 | 9551485100 | 45950 | 46200 | 46200 | 45950 | 1836 |
| 332 | 20241220 | 142800 | 9466873950 | 46200 | 46300 | 46400 | 46200 | 743 |
| 333 | 20241220 | 142700 | 9432490800 | 46400 | 46400 | 46650 | 46300 | 393 |
| 334 | 20241220 | 142600 | 9414259950 | 46250 | 46700 | 46750 | 46250 | 754 |
| 335 | 20241220 | 142500 | 9379200700 | 46700 | 46700 | 46700 | 46650 | 101 |
| 336 | 20241220 | 142400 | 9374484150 | 46700 | 46600 | 46700 | 46550 | 169 |
| 337 | 20241220 | 142300 | 9366603450 | 46500 | 46600 | 46600 | 46500 | 143 |
| 338 | 20241220 | 142200 | 9359944650 | 46500 | 46600 | 46600 | 46500 | 100 |
| 339 | 20241220 | 142100 | 9355287800 | 46600 | 46600 | 46600 | 46550 | 273 |
| 340 | 20241220 | 142000 | 9342568300 | 46700 | 46650 | 46700 | 46650 | 147 |
| 341 | 20241220 | 141900 | 9335709150 | 46650 | 46700 | 46700 | 46650 | 129 |
| 342 | 20241220 | 141800 | 9329688250 | 46700 | 46650 | 46700 | 46500 | 1091 |
| 343 | 20241220 | 141700 | 9278810350 | 46600 | 46650 | 46650 | 46600 | 76 |
| 344 | 20241220 | 141600 | 9275267500 | 46600 | 46650 | 46650 | 46600 | 162 |
| 345 | 20241220 | 141500 | 9267711800 | 46650 | 46500 | 46650 | 46500 | 147 |
| 346 | 20241220 | 141400 | 9260855450 | 46650 | 46650 | 46650 | 46500 | 121 |
| 347 | 20241220 | 141300 | 9255215500 | 46600 | 46600 | 46700 | 46600 | 209 |
| 348 | 20241220 | 141200 | 9245471350 | 46700 | 46750 | 46750 | 46700 | 152 |
| 349 | 20241220 | 141100 | 9238370300 | 46600 | 46700 | 46750 | 46600 | 196 |
| 350 | 20241220 | 141000 | 9229222900 | 46750 | 46650 | 46800 | 46650 | 142 |
| 351 | 20241220 | 140900 | 9222594050 | 46800 | 46900 | 46900 | 46700 | 396 |
| 352 | 20241220 | 140800 | 9204056800 | 46750 | 46750 | 46900 | 46750 | 172 |
| 353 | 20241220 | 140700 | 9196000800 | 46750 | 46650 | 46750 | 46550 | 386 |
| 354 | 20241220 | 140600 | 9177994600 | 46550 | 46600 | 46650 | 46550 | 74 |
| 355 | 20241220 | 140500 | 9174546400 | 46650 | 46650 | 46650 | 46600 | 132 |
| 356 | 20241220 | 140400 | 9168388750 | 46550 | 46600 | 46650 | 46550 | 99 |
| 357 | 20241220 | 140300 | 9163776750 | 46650 | 46750 | 46750 | 46550 | 152 |
| 358 | 20241220 | 140200 | 9156677450 | 46600 | 46650 | 46750 | 46550 | 180 |
| 359 | 20241220 | 140100 | 9148280850 | 46750 | 46650 | 46750 | 46650 | 58 |
| 360 | 20241220 | 140000 | 9145572000 | 46700 | 46800 | 46800 | 46700 | 173 |
| 361 | 20241220 | 135900 | 9137482900 | 46800 | 46800 | 46800 | 46700 | 86 |
| 362 | 20241220 | 135800 | 9133462600 | 46800 | 46650 | 46800 | 46650 | 59 |
| 363 | 20241220 | 135700 | 9130702800 | 46750 | 46350 | 46750 | 46350 | 401 |
| 364 | 20241220 | 135600 | 9112062100 | 46200 | 46450 | 46450 | 46200 | 412 |
| 365 | 20241220 | 135500 | 9092987900 | 46500 | 46500 | 46500 | 46400 | 193 |
| 366 | 20241220 | 135400 | 9084020500 | 46450 | 46450 | 46550 | 46450 | 89 |
| 367 | 20241220 | 135300 | 9079882750 | 46550 | 46500 | 46550 | 46400 | 226 |
| 368 | 20241220 | 135200 | 9069378000 | 46650 | 46700 | 46700 | 46500 | 48 |
| 369 | 20241220 | 135100 | 9067140850 | 46600 | 46700 | 46700 | 46500 | 214 |
| 370 | 20241220 | 135000 | 9057167300 | 46700 | 46600 | 46750 | 46400 | 1568 |
| 371 | 20241220 | 134900 | 8984139750 | 46600 | 46300 | 46600 | 46300 | 220 |
| 372 | 20241220 | 134800 | 8973933800 | 46250 | 46300 | 46300 | 46150 | 728 |
| 373 | 20241220 | 134700 | 8940300650 | 46300 | 46300 | 46300 | 46300 | 20 |
| 374 | 20241220 | 134600 | 8939374650 | 46200 | 46300 | 46300 | 46200 | 173 |
| 375 | 20241220 | 134500 | 8931369500 | 46300 | 46250 | 46300 | 46150 | 787 |
| 376 | 20241220 | 134400 | 8895015700 | 46300 | 46250 | 46300 | 46250 | 101 |
| 377 | 20241220 | 134300 | 8890342200 | 46300 | 46200 | 46300 | 46200 | 161 |
| 378 | 20241220 | 134200 | 8882895400 | 46200 | 46350 | 46350 | 46200 | 201 |
| 379 | 20241220 | 134100 | 8873597900 | 46200 | 46350 | 46350 | 46200 | 120 |
| 380 | 20241220 | 134000 | 8868042950 | 46350 | 46300 | 46350 | 46300 | 145 |
| 381 | 20241220 | 133900 | 8861325050 | 46350 | 46200 | 46350 | 46200 | 133 |
| 382 | 20241220 | 133800 | 8855170700 | 46300 | 46350 | 46350 | 46200 | 148 |
| 383 | 20241220 | 133700 | 8848318850 | 46300 | 46300 | 46350 | 46300 | 86 |
| 384 | 20241220 | 133600 | 8844336100 | 46350 | 46300 | 46350 | 46250 | 119 |
| 385 | 20241220 | 133500 | 8838825100 | 46300 | 46300 | 46300 | 46200 | 217 |
| 386 | 20241220 | 133400 | 8828787850 | 46350 | 46250 | 46350 | 46200 | 36 |
| 387 | 20241220 | 133300 | 8827121550 | 46400 | 46150 | 46400 | 46150 | 328 |
| 388 | 20241220 | 133200 | 8811941250 | 46200 | 46350 | 46400 | 46200 | 541 |
| 389 | 20241220 | 133100 | 8786921600 | 46400 | 46400 | 46400 | 46350 | 155 |
| 390 | 20241220 | 133000 | 8779729700 | 46400 | 46400 | 46400 | 46350 | 196 |
| 391 | 20241220 | 132900 | 8770636600 | 46500 | 46450 | 46600 | 46250 | 801 |
| 392 | 20241220 | 132800 | 8733498150 | 46350 | 46450 | 46450 | 46350 | 73 |
| 393 | 20241220 | 132700 | 8730110100 | 46400 | 46450 | 46450 | 46350 | 168 |
| 394 | 20241220 | 132600 | 8722317800 | 46450 | 46350 | 46450 | 46350 | 98 |
| 395 | 20241220 | 132500 | 8717769300 | 46500 | 46500 | 46500 | 46250 | 111 |
| 396 | 20241220 | 132400 | 8712622100 | 46400 | 46500 | 46600 | 46400 | 212 |
| 397 | 20241220 | 132300 | 8702757900 | 46600 | 46550 | 46600 | 46550 | 160 |
| 398 | 20241220 | 132200 | 8695309450 | 46550 | 46400 | 46550 | 46250 | 504 |
| 399 | 20241220 | 132100 | 8671945050 | 46400 | 46450 | 46450 | 46350 | 73 |
| 400 | 20241220 | 132000 | 8668555600 | 46450 | 46450 | 46550 | 46450 | 86 |
| 401 | 20241220 | 131900 | 8664559750 | 46550 | 46250 | 46550 | 46200 | 1151 |
| 402 | 20241220 | 131800 | 8611275750 | 46350 | 46400 | 46400 | 46200 | 400 |
| 403 | 20241220 | 131700 | 8592758350 | 46450 | 46250 | 46450 | 46250 | 366 |
| 404 | 20241220 | 131600 | 8575795950 | 46250 | 46350 | 46350 | 46200 | 88 |
| 405 | 20241220 | 131500 | 8571726050 | 46300 | 46550 | 46550 | 46300 | 662 |
| 406 | 20241220 | 131400 | 8541002250 | 46550 | 46500 | 46600 | 46450 | 231 |
| 407 | 20241220 | 131300 | 8530261700 | 46500 | 46600 | 46600 | 46500 | 327 |
| 408 | 20241220 | 131200 | 8515050350 | 46600 | 46550 | 46600 | 46500 | 163 |
| 409 | 20241220 | 131100 | 8507463000 | 46500 | 46450 | 46600 | 46450 | 222 |
| 410 | 20241220 | 131000 | 8497139150 | 46450 | 46500 | 46500 | 46450 | 83 |
| 411 | 20241220 | 130900 | 8493280750 | 46400 | 46450 | 46600 | 46400 | 211 |
| 412 | 20241220 | 130800 | 8483475350 | 46500 | 46100 | 46500 | 46100 | 723 |
| 413 | 20241220 | 130700 | 8449993450 | 46200 | 46150 | 46200 | 46050 | 82 |
| 414 | 20241220 | 130600 | 8446208050 | 46200 | 46200 | 46200 | 46150 | 127 |
| 415 | 20241220 | 130500 | 8440343350 | 46250 | 45950 | 46300 | 45950 | 619 |
| 416 | 20241220 | 130400 | 8411782450 | 46100 | 45900 | 46100 | 45900 | 144 |
| 417 | 20241220 | 130300 | 8405154850 | 45900 | 46100 | 46100 | 45900 | 1031 |
| 418 | 20241220 | 130200 | 8357710600 | 46150 | 46300 | 46300 | 45950 | 678 |
| 419 | 20241220 | 130100 | 8326517450 | 46300 | 46200 | 46300 | 46000 | 370 |
| 420 | 20241220 | 130000 | 8309433600 | 46200 | 46700 | 46700 | 45950 | 5095 |
| 421 | 20241220 | 125900 | 8074151900 | 46750 | 46600 | 46750 | 46500 | 693 |
| 422 | 20241220 | 125800 | 8041881300 | 46550 | 46650 | 46650 | 46500 | 623 |
| 423 | 20241220 | 125700 | 8012865900 | 46650 | 46700 | 46800 | 46650 | 241 |
| 424 | 20241220 | 125600 | 8001611300 | 46650 | 46850 | 46850 | 46650 | 32 |
| 425 | 20241220 | 125500 | 8000113900 | 46800 | 46650 | 46800 | 46600 | 653 |
| 426 | 20241220 | 125400 | 7969635450 | 46650 | 46700 | 46700 | 46600 | 257 |
| 427 | 20241220 | 125300 | 7957643750 | 46700 | 46750 | 46750 | 46600 | 1740 |
| 428 | 20241220 | 125200 | 7876473100 | 46750 | 46800 | 46900 | 46700 | 1859 |
| 429 | 20241220 | 125100 | 7789603000 | 46800 | 47100 | 47100 | 46750 | 3213 |
| 430 | 20241220 | 125000 | 7638925150 | 47100 | 47000 | 47150 | 46950 | 259 |
| 431 | 20241220 | 124900 | 7626747200 | 47000 | 46950 | 47000 | 46950 | 192 |
| 432 | 20241220 | 124800 | 7617728400 | 47000 | 47100 | 47200 | 47000 | 1228 |
| 433 | 20241220 | 124700 | 7559998100 | 47100 | 47200 | 47200 | 47000 | 111 |
| 434 | 20241220 | 124600 | 7554772600 | 47050 | 47150 | 47200 | 47050 | 169 |
| 435 | 20241220 | 124500 | 7546808500 | 47100 | 47150 | 47200 | 47100 | 154 |
| 436 | 20241220 | 124400 | 7539547700 | 47150 | 47200 | 47200 | 47150 | 222 |
| 437 | 20241220 | 124300 | 7529078300 | 47200 | 47200 | 47200 | 47150 | 214 |
| 438 | 20241220 | 124200 | 7518979900 | 47100 | 47100 | 47200 | 47100 | 277 |
| 439 | 20241220 | 124100 | 7505931900 | 47100 | 47050 | 47100 | 47050 | 30 |
| 440 | 20241220 | 124000 | 7504519800 | 47100 | 47000 | 47350 | 47000 | 667 |
| 441 | 20241220 | 123900 | 7473061800 | 47000 | 47100 | 47100 | 46900 | 221 |
| 442 | 20241220 | 123800 | 7462678950 | 47100 | 46950 | 47100 | 46950 | 82 |
| 443 | 20241220 | 123700 | 7458821900 | 47000 | 47100 | 47100 | 47000 | 22 |
| 444 | 20241220 | 123600 | 7457786100 | 46950 | 47100 | 47100 | 46950 | 122 |
| 445 | 20241220 | 123500 | 7452044200 | 47100 | 46900 | 47100 | 46900 | 241 |
| 446 | 20241220 | 123400 | 7440718900 | 47000 | 47000 | 47000 | 46900 | 216 |
| 447 | 20241220 | 123300 | 7430580400 | 47000 | 47000 | 47000 | 46950 | 519 |
| 448 | 20241220 | 123200 | 7406209100 | 47000 | 47050 | 47150 | 47000 | 202 |
| 449 | 20241220 | 123100 | 7396701950 | 47150 | 47150 | 47200 | 47000 | 342 |
| 450 | 20241220 | 123000 | 7380612600 | 47200 | 47150 | 47200 | 47150 | 92 |
| 451 | 20241220 | 122900 | 7376272550 | 47150 | 47150 | 47200 | 47100 | 125 |
| 452 | 20241220 | 122800 | 7370376200 | 47100 | 47150 | 47200 | 47100 | 39 |
| 453 | 20241220 | 122700 | 7368536550 | 47200 | 47100 | 47200 | 47100 | 273 |
| 454 | 20241220 | 122600 | 7355663700 | 47100 | 47050 | 47100 | 47050 | 151 |
| 455 | 20241220 | 122500 | 7348555250 | 47050 | 47100 | 47100 | 47050 | 49 |
| 456 | 20241220 | 122400 | 7346247650 | 47100 | 47100 | 47100 | 47050 | 122 |
| 457 | 20241220 | 122300 | 7340501650 | 47100 | 47100 | 47100 | 47050 | 75 |
| 458 | 20241220 | 122200 | 7336970950 | 47100 | 46950 | 47100 | 46950 | 298 |
| 459 | 20241220 | 122100 | 7322970400 | 46950 | 46950 | 46950 | 46900 | 108 |
| 460 | 20241220 | 122000 | 7317900450 | 46900 | 46900 | 46950 | 46900 | 46 |
| 461 | 20241220 | 121900 | 7315742150 | 46950 | 46850 | 46950 | 46850 | 96 |
| 462 | 20241220 | 121800 | 7311236450 | 46950 | 46850 | 46950 | 46800 | 1103 |
| 463 | 20241220 | 121700 | 7259586050 | 46850 | 47000 | 47000 | 46850 | 111 |
| 464 | 20241220 | 121600 | 7254373000 | 47000 | 47000 | 47000 | 46900 | 668 |
| 465 | 20241220 | 121500 | 7223027450 | 47100 | 47050 | 47100 | 47000 | 163 |
| 466 | 20241220 | 121400 | 7215359750 | 47050 | 47000 | 47050 | 46950 | 81 |
| 467 | 20241220 | 121300 | 7211551300 | 47050 | 47050 | 47050 | 46950 | 171 |
| 468 | 20241220 | 121200 | 7203518750 | 47050 | 47050 | 47100 | 46950 | 190 |
| 469 | 20241220 | 121100 | 7194578750 | 47000 | 46950 | 47100 | 46950 | 80 |
| 470 | 20241220 | 121000 | 7190817650 | 46950 | 47000 | 47100 | 46950 | 137 |
| 471 | 20241220 | 120900 | 7184373600 | 47000 | 47100 | 47100 | 46950 | 104 |
| 472 | 20241220 | 120800 | 7179482750 | 47100 | 47050 | 47200 | 47000 | 228 |
| 473 | 20241220 | 120700 | 7168743350 | 47050 | 47000 | 47100 | 46950 | 797 |
| 474 | 20241220 | 120600 | 7131284850 | 47100 | 47200 | 47250 | 47000 | 225 |
| 475 | 20241220 | 120500 | 7120684700 | 47100 | 47100 | 47250 | 47100 | 199 |
| 476 | 20241220 | 120400 | 7111301400 | 47250 | 47200 | 47250 | 47150 | 336 |
| 477 | 20241220 | 120300 | 7095447850 | 47050 | 47150 | 47250 | 47050 | 198 |
| 478 | 20241220 | 120200 | 7086112250 | 47150 | 47100 | 47150 | 47050 | 104 |
| 479 | 20241220 | 120100 | 7081212550 | 47250 | 47100 | 47250 | 46950 | 160 |
| 480 | 20241220 | 120000 | 7073674650 | 47200 | 47150 | 47200 | 47000 | 265 |
| 481 | 20241220 | 115900 | 7061181900 | 47200 | 47250 | 47250 | 47150 | 119 |
| 482 | 20241220 | 115800 | 7055564700 | 47250 | 47100 | 47250 | 47100 | 94 |
| 483 | 20241220 | 115700 | 7051133850 | 47200 | 47100 | 47200 | 47050 | 37 |
| 484 | 20241220 | 115600 | 7049388850 | 47200 | 46900 | 47250 | 46900 | 160 |
| 485 | 20241220 | 115500 | 7041859900 | 46900 | 46900 | 47050 | 46750 | 270 |
| 486 | 20241220 | 115400 | 7029199050 | 46950 | 47050 | 47050 | 46950 | 125 |
| 487 | 20241220 | 115300 | 7023327450 | 46950 | 47000 | 47250 | 46800 | 2289 |
| 488 | 20241220 | 115200 | 6916086650 | 47000 | 47200 | 47250 | 47000 | 3494 |
| 489 | 20241220 | 115100 | 6751817050 | 47200 | 47300 | 47300 | 47100 | 201 |
| 490 | 20241220 | 115000 | 6742332200 | 47250 | 47250 | 47350 | 47200 | 163 |
| 491 | 20241220 | 114900 | 6734630900 | 47250 | 47500 | 47500 | 47250 | 155 |
| 492 | 20241220 | 114800 | 6727289250 | 47500 | 47400 | 47500 | 47350 | 106 |
| 493 | 20241220 | 114700 | 6722258350 | 47450 | 47450 | 47450 | 47400 | 163 |
| 494 | 20241220 | 114600 | 6714524300 | 47350 | 47450 | 47500 | 47350 | 249 |
| 495 | 20241220 | 114500 | 6702719400 | 47450 | 47400 | 47500 | 47350 | 390 |
| 496 | 20241220 | 114400 | 6684232150 | 47400 | 47500 | 47500 | 47400 | 491 |
| 497 | 20241220 | 114300 | 6660918050 | 47550 | 47750 | 47750 | 47500 | 2170 |
| 498 | 20241220 | 114200 | 6557793450 | 47700 | 47700 | 47750 | 47700 | 57 |
| 499 | 20241220 | 114100 | 6555073350 | 47700 | 47700 | 47750 | 47650 | 132 |
| 500 | 20241220 | 114000 | 6548774300 | 47750 | 47850 | 47850 | 47700 | 106 |
| 501 | 20241220 | 113900 | 6543710850 | 48000 | 47850 | 48000 | 47850 | 138 |
| 502 | 20241220 | 113800 | 6537102750 | 47900 | 47850 | 47900 | 47850 | 142 |
| 503 | 20241220 | 113700 | 6530308000 | 47800 | 47850 | 48050 | 47800 | 176 |
| 504 | 20241220 | 113600 | 6521881000 | 47850 | 47700 | 47850 | 47700 | 157 |
| 505 | 20241220 | 113500 | 6514391550 | 47600 | 47700 | 47750 | 47600 | 79 |
| 506 | 20241220 | 113400 | 6510626100 | 47700 | 47700 | 47700 | 47500 | 3724 |
| 507 | 20241220 | 113300 | 6333567000 | 47750 | 47850 | 47900 | 47750 | 360 |
| 508 | 20241220 | 113200 | 6316358600 | 47850 | 48000 | 48050 | 47850 | 856 |
| 509 | 20241220 | 113100 | 6275363900 | 47900 | 47950 | 48050 | 47900 | 59 |
| 510 | 20241220 | 113000 | 6272533800 | 48050 | 48050 | 48100 | 47900 | 131 |
| 511 | 20241220 | 112900 | 6266240950 | 48100 | 48050 | 48100 | 48000 | 65 |
| 512 | 20241220 | 112800 | 6263116950 | 48100 | 48050 | 48100 | 48000 | 53 |
| 513 | 20241220 | 112700 | 6260568450 | 48050 | 48000 | 48050 | 47900 | 341 |
| 514 | 20241220 | 112600 | 6244205750 | 48000 | 48050 | 48100 | 47900 | 210 |
| 515 | 20241220 | 112500 | 6234117200 | 48050 | 48300 | 48300 | 48050 | 1264 |
| 516 | 20241220 | 112400 | 6173317000 | 48300 | 48350 | 48350 | 48200 | 238 |
| 517 | 20241220 | 112300 | 6161835950 | 48350 | 48200 | 48350 | 48200 | 1847 |
| 518 | 20241220 | 112200 | 6072589900 | 48250 | 48200 | 48250 | 48200 | 316 |
| 519 | 20241220 | 112100 | 6057354350 | 48200 | 47950 | 48200 | 47950 | 252 |
| 520 | 20241220 | 112000 | 6045257450 | 47900 | 47950 | 47950 | 47900 | 129 |
| 521 | 20241220 | 111900 | 6039075150 | 47950 | 48100 | 48100 | 47750 | 767 |
| 522 | 20241220 | 111800 | 6002352450 | 47950 | 47950 | 48100 | 47950 | 88 |
| 523 | 20241220 | 111700 | 5998129100 | 48100 | 48100 | 48150 | 47950 | 178 |
| 524 | 20241220 | 111600 | 5989568450 | 48150 | 48000 | 48150 | 48000 | 1024 |
| 525 | 20241220 | 111500 | 5940311800 | 47900 | 47900 | 48000 | 47900 | 184 |
| 526 | 20241220 | 111400 | 5931484050 | 47950 | 48050 | 48100 | 47950 | 344 |
| 527 | 20241220 | 111300 | 5914966650 | 48100 | 48000 | 48100 | 48000 | 1874 |
| 528 | 20241220 | 111200 | 5825011200 | 47900 | 48300 | 48300 | 47900 | 5474 |
| 529 | 20241220 | 111100 | 5562092550 | 48300 | 48300 | 48300 | 48250 | 127 |
| 530 | 20241220 | 111000 | 5555959350 | 48300 | 48200 | 48300 | 48150 | 282 |
| 531 | 20241220 | 110900 | 5542349950 | 48250 | 48150 | 48250 | 48150 | 96 |
| 532 | 20241220 | 110800 | 5537723500 | 48250 | 48200 | 48300 | 48200 | 138 |
| 533 | 20241220 | 110700 | 5531066500 | 48300 | 48300 | 48350 | 48150 | 812 |
| 534 | 20241220 | 110600 | 5491901100 | 48350 | 48250 | 48350 | 48250 | 482 |
| 535 | 20241220 | 110500 | 5468608750 | 48250 | 48050 | 48250 | 48050 | 411 |
| 536 | 20241220 | 110400 | 5448821250 | 48000 | 48250 | 48250 | 48000 | 1830 |
| 537 | 20241220 | 110300 | 5360884850 | 48200 | 48150 | 48250 | 48150 | 273 |
| 538 | 20241220 | 110200 | 5347725350 | 48150 | 48100 | 48200 | 48050 | 273 |
| 539 | 20241220 | 110100 | 5334587750 | 48100 | 48100 | 48100 | 48050 | 311 |
| 540 | 20241220 | 110000 | 5319640600 | 48100 | 48050 | 48150 | 48000 | 69 |
| 541 | 20241220 | 105900 | 5316320950 | 48100 | 48100 | 48150 | 48000 | 302 |
| 542 | 20241220 | 105800 | 5301812800 | 48150 | 48100 | 48150 | 48000 | 219 |
| 543 | 20241220 | 105700 | 5291283350 | 48150 | 48200 | 48200 | 48150 | 62 |
| 544 | 20241220 | 105600 | 5288296600 | 48200 | 48150 | 48200 | 48150 | 102 |
| 545 | 20241220 | 105500 | 5283384400 | 48150 | 48200 | 48250 | 48050 | 121 |
| 546 | 20241220 | 105400 | 5277557900 | 48300 | 48350 | 48350 | 48200 | 101 |
| 547 | 20241220 | 105300 | 5272682250 | 48350 | 48250 | 48350 | 48150 | 199 |
| 548 | 20241220 | 105200 | 5263077800 | 48300 | 48300 | 48300 | 48250 | 79 |
| 549 | 20241220 | 105100 | 5259263400 | 48300 | 48300 | 48300 | 48250 | 201 |
| 550 | 20241220 | 105000 | 5249558050 | 48300 | 48250 | 48300 | 48200 | 353 |
| 551 | 20241220 | 104900 | 5232539850 | 48250 | 48200 | 48400 | 48150 | 224 |
| 552 | 20241220 | 104800 | 5221736450 | 48000 | 47850 | 48200 | 47850 | 355 |
| 553 | 20241220 | 104700 | 5204689150 | 47850 | 48100 | 48100 | 47800 | 590 |
| 554 | 20241220 | 104600 | 5176431000 | 48000 | 48150 | 48200 | 48000 | 777 |
| 555 | 20241220 | 104500 | 5139054800 | 48200 | 48450 | 48450 | 48150 | 439 |
| 556 | 20241220 | 104400 | 5117840750 | 48400 | 48550 | 48600 | 48400 | 493 |
| 557 | 20241220 | 104300 | 5093932050 | 48600 | 48700 | 48700 | 48500 | 1051 |
| 558 | 20241220 | 104200 | 5042884100 | 48700 | 48750 | 48750 | 48650 | 1839 |
| 559 | 20241220 | 104100 | 4953345450 | 48700 | 48700 | 48750 | 48700 | 898 |
| 560 | 20241220 | 104000 | 4909611700 | 48700 | 48550 | 48700 | 48500 | 3470 |
| 561 | 20241220 | 103900 | 4740844300 | 48550 | 48550 | 48550 | 48450 | 280 |
| 562 | 20241220 | 103800 | 4727256400 | 48500 | 48600 | 48650 | 48500 | 928 |
| 563 | 20241220 | 103700 | 4682165050 | 48650 | 48550 | 48650 | 48550 | 923 |
| 564 | 20241220 | 103600 | 4637313700 | 48550 | 48500 | 48550 | 48450 | 948 |
| 565 | 20241220 | 103500 | 4591307600 | 48450 | 48450 | 48550 | 48450 | 1486 |
| 566 | 20241220 | 103400 | 4519217800 | 48450 | 48400 | 48450 | 48400 | 954 |
| 567 | 20241220 | 103300 | 4473015850 | 48550 | 48550 | 48550 | 48450 | 643 |
| 568 | 20241220 | 103200 | 4441831050 | 48550 | 48300 | 48550 | 48250 | 3505 |
| 569 | 20241220 | 103100 | 4272123900 | 48300 | 48200 | 48300 | 48200 | 1124 |
| 570 | 20241220 | 103000 | 4217901950 | 48200 | 48000 | 48300 | 48000 | 1242 |
| 571 | 20241220 | 102900 | 4157962650 | 48200 | 48150 | 48200 | 48150 | 543 |
| 572 | 20241220 | 102800 | 4131816150 | 48150 | 48100 | 48150 | 47900 | 314 |
| 573 | 20241220 | 102700 | 4116723550 | 48150 | 47800 | 48150 | 47800 | 5861 |
| 574 | 20241220 | 102600 | 3835443250 | 47950 | 47850 | 47950 | 47800 | 101 |
| 575 | 20241220 | 102500 | 3830602500 | 47950 | 47750 | 47950 | 47750 | 232 |
| 576 | 20241220 | 102400 | 3819501500 | 47800 | 47900 | 47950 | 47750 | 633 |
| 577 | 20241220 | 102300 | 3789225550 | 48000 | 48000 | 48000 | 47850 | 35 |
| 578 | 20241220 | 102200 | 3787545700 | 48000 | 47900 | 48000 | 47850 | 689 |
| 579 | 20241220 | 102100 | 3754534200 | 47900 | 47850 | 47900 | 47850 | 129 |
| 580 | 20241220 | 102000 | 3748355650 | 47850 | 47850 | 47900 | 47800 | 111 |
| 581 | 20241220 | 101900 | 3743043250 | 47800 | 47750 | 47850 | 47750 | 46 |
| 582 | 20241220 | 101800 | 3740843550 | 47900 | 47950 | 48000 | 47750 | 983 |
| 583 | 20241220 | 101700 | 3693796450 | 48000 | 47900 | 48000 | 47900 | 383 |
| 584 | 20241220 | 101600 | 3675446850 | 47900 | 47850 | 47900 | 47850 | 128 |
| 585 | 20241220 | 101500 | 3669320000 | 47900 | 47850 | 48050 | 47800 | 148 |
| 586 | 20241220 | 101400 | 3662231500 | 48000 | 48300 | 48300 | 48000 | 1178 |
| 587 | 20241220 | 101300 | 3605501900 | 48300 | 48250 | 48400 | 48250 | 1463 |
| 588 | 20241220 | 101200 | 3534807350 | 48250 | 48350 | 48400 | 48150 | 1301 |
| 589 | 20241220 | 101100 | 3472060750 | 48350 | 47900 | 48350 | 47900 | 4515 |
| 590 | 20241220 | 101000 | 3254869100 | 48000 | 47850 | 48000 | 47850 | 158 |
| 591 | 20241220 | 100900 | 3247308650 | 48000 | 47800 | 48000 | 47800 | 345 |
| 592 | 20241220 | 100800 | 3230789400 | 47750 | 47700 | 47750 | 47700 | 171 |
| 593 | 20241220 | 100700 | 3222626850 | 47750 | 47900 | 47900 | 47550 | 3275 |
| 594 | 20241220 | 100600 | 3066716500 | 47950 | 48000 | 48000 | 47950 | 1239 |
| 595 | 20241220 | 100500 | 3007246000 | 48000 | 47900 | 48000 | 47850 | 1173 |
| 596 | 20241220 | 100400 | 2951007500 | 47900 | 47850 | 47900 | 47850 | 97 |
| 597 | 20241220 | 100300 | 2946361400 | 47900 | 47800 | 47900 | 47800 | 163 |
| 598 | 20241220 | 100200 | 2938557700 | 47900 | 47900 | 47900 | 47900 | 23 |
| 599 | 20241220 | 100100 | 2937456000 | 47900 | 47800 | 47900 | 47800 | 142 |
| 600 | 20241220 | 100000 | 2930659300 | 47900 | 47950 | 47950 | 47750 | 213 |
| 601 | 20241220 | 095900 | 2920462950 | 47950 | 47950 | 48000 | 47650 | 1187 |
| 602 | 20241220 | 095800 | 2863656100 | 48000 | 47850 | 48000 | 47700 | 1958 |
| 603 | 20241220 | 095700 | 2769815650 | 47750 | 47800 | 47850 | 47750 | 182 |
| 604 | 20241220 | 095600 | 2761119350 | 47850 | 47850 | 47850 | 47700 | 333 |
| 605 | 20241220 | 095500 | 2745187050 | 47800 | 47750 | 47800 | 47700 | 279 |
| 606 | 20241220 | 095400 | 2731856950 | 47750 | 47600 | 47750 | 47500 | 434 |
| 607 | 20241220 | 095300 | 2711193200 | 47600 | 47750 | 47750 | 47600 | 27 |
| 608 | 20241220 | 095200 | 2709904700 | 47650 | 47600 | 47750 | 47600 | 741 |
| 609 | 20241220 | 095100 | 2674577800 | 47600 | 47650 | 47650 | 47550 | 325 |
| 610 | 20241220 | 095000 | 2659116950 | 47650 | 47650 | 47650 | 47550 | 377 |
| 611 | 20241220 | 094900 | 2641155350 | 47700 | 47700 | 47800 | 47700 | 414 |
| 612 | 20241220 | 094800 | 2621391250 | 47800 | 47650 | 47800 | 47650 | 290 |
| 613 | 20241220 | 094700 | 2607536700 | 47750 | 47500 | 47800 | 47350 | 718 |
| 614 | 20241220 | 094600 | 2573336900 | 47500 | 47200 | 47500 | 47150 | 1141 |
| 615 | 20241220 | 094500 | 2519267450 | 47200 | 47350 | 47450 | 47200 | 1044 |
| 616 | 20241220 | 094400 | 2469930850 | 47450 | 47450 | 47550 | 47350 | 230 |
| 617 | 20241220 | 094300 | 2459019350 | 47500 | 47600 | 47650 | 47450 | 318 |
| 618 | 20241220 | 094200 | 2443909800 | 47800 | 47500 | 47800 | 47500 | 429 |
| 619 | 20241220 | 094100 | 2423433100 | 47500 | 47350 | 47800 | 47350 | 361 |
| 620 | 20241220 | 094000 | 2406232900 | 47350 | 47400 | 47750 | 47250 | 297 |
| 621 | 20241220 | 093900 | 2392133050 | 47450 | 47500 | 47800 | 47250 | 1301 |
| 622 | 20241220 | 093800 | 2330520350 | 47450 | 47450 | 47750 | 47400 | 364 |
| 623 | 20241220 | 093700 | 2313222750 | 47450 | 47400 | 47750 | 47300 | 258 |
| 624 | 20241220 | 093600 | 2300979250 | 47350 | 47300 | 47750 | 47300 | 504 |
| 625 | 20241220 | 093500 | 2277072800 | 47450 | 47250 | 47850 | 47250 | 932 |
| 626 | 20241220 | 093400 | 2232802500 | 47200 | 47150 | 47200 | 47150 | 345 |
| 627 | 20241220 | 093300 | 2216526200 | 47000 | 47100 | 47150 | 46900 | 268 |
| 628 | 20241220 | 093200 | 2203903100 | 47050 | 46950 | 47100 | 46750 | 352 |
| 629 | 20241220 | 093100 | 2187350000 | 46850 | 46650 | 47000 | 46650 | 462 |
| 630 | 20241220 | 093000 | 2165713450 | 46650 | 46650 | 46700 | 46550 | 293 |
| 631 | 20241220 | 092900 | 2152058100 | 46650 | 47200 | 47200 | 46550 | 320 |
| 632 | 20241220 | 092800 | 2137115450 | 47000 | 46800 | 47250 | 46800 | 880 |
| 633 | 20241220 | 092700 | 2095858900 | 46850 | 46350 | 46850 | 46300 | 463 |
| 634 | 20241220 | 092600 | 2074343550 | 46050 | 46250 | 46300 | 46050 | 962 |
| 635 | 20241220 | 092500 | 2029934800 | 46200 | 46800 | 46850 | 46200 | 7611 |
| 636 | 20241220 | 092400 | 1675155650 | 46850 | 47000 | 47000 | 46750 | 468 |
| 637 | 20241220 | 092300 | 1653214200 | 47100 | 46900 | 47350 | 46900 | 97 |
| 638 | 20241220 | 092200 | 1648656750 | 46800 | 46850 | 46850 | 46650 | 836 |
| 639 | 20241220 | 092100 | 1609560450 | 46800 | 47400 | 47400 | 46800 | 576 |
| 640 | 20241220 | 092000 | 1582468100 | 47150 | 47200 | 47250 | 47000 | 1296 |
| 641 | 20241220 | 091900 | 1521392750 | 47200 | 47300 | 47450 | 47000 | 1843 |
| 642 | 20241220 | 091800 | 1434449800 | 47300 | 47300 | 47600 | 47300 | 351 |
| 643 | 20241220 | 091700 | 1417815100 | 47350 | 47350 | 47350 | 47350 | 154 |
| 644 | 20241220 | 091600 | 1410523200 | 47200 | 47350 | 47350 | 47100 | 2230 |
| 645 | 20241220 | 091500 | 1305211950 | 47350 | 47800 | 47800 | 47150 | 2024 |
| 646 | 20241220 | 091400 | 1209212500 | 47800 | 47850 | 48200 | 47800 | 4266 |
| 647 | 20241220 | 091300 | 1004213250 | 47850 | 47850 | 47850 | 47600 | 190 |
| 648 | 20241220 | 091200 | 995137000 | 47900 | 47550 | 48000 | 47500 | 1403 |
| 649 | 20241220 | 091100 | 928060550 | 47700 | 47250 | 47700 | 47250 | 306 |
| 650 | 20241220 | 091000 | 913528850 | 47200 | 47600 | 47600 | 47050 | 809 |
| 651 | 20241220 | 090900 | 875278050 | 47600 | 47800 | 47800 | 47400 | 1002 |
| 652 | 20241220 | 090800 | 827599000 | 47800 | 47550 | 47800 | 47150 | 1013 |
| 653 | 20241220 | 090700 | 779596000 | 47600 | 47800 | 47800 | 47500 | 692 |
| 654 | 20241220 | 090600 | 746650950 | 47800 | 48050 | 48200 | 47800 | 1198 |
| 655 | 20241220 | 090500 | 689223500 | 48300 | 48300 | 48300 | 47750 | 805 |
| 656 | 20241220 | 090400 | 650496750 | 48550 | 48000 | 48550 | 48000 | 936 |
| 657 | 20241220 | 090300 | 605211700 | 48300 | 48300 | 48350 | 47600 | 3705 |
| 658 | 20241220 | 090200 | 427001150 | 48250 | 47550 | 48750 | 47450 | 6080 |
| 659 | 20241220 | 090100 | 134112400 | 47550 | 46850 | 48300 | 46850 | 2444 |
| 660 | 20241220 | 090000 | 17671200 | 46650 | 46200 | 46650 | 46200 | 381 |