36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 202000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 3 | 20241219 | 201900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20241219 | 201800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20241219 | 201700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20241219 | 201600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20241219 | 201500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20241219 | 201400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20241219 | 201300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20241219 | 201200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20241219 | 201100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20241219 | 201000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20241219 | 200900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20241219 | 200800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20241219 | 200700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20241219 | 200600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20241219 | 200500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20241219 | 200400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20241219 | 200300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20241219 | 200200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20241219 | 200100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20241219 | 200000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20241219 | 195900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20241219 | 195800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20241219 | 195700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20241219 | 195600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20241219 | 195500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20241219 | 195400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20241219 | 195300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20241219 | 195200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20241219 | 195100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20241219 | 195000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 33 | 20241219 | 194900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20241219 | 194800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20241219 | 194700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20241219 | 194600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20241219 | 194500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20241219 | 194400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20241219 | 194300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20241219 | 194200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20241219 | 194100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20241219 | 194000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20241219 | 193900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20241219 | 193800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20241219 | 193700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20241219 | 193600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20241219 | 193500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20241219 | 193400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20241219 | 193300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20241219 | 193200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20241219 | 193100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20241219 | 193000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20241219 | 192900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20241219 | 192800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20241219 | 192700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20241219 | 192600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20241219 | 192500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20241219 | 192400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20241219 | 192300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20241219 | 192200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20241219 | 192100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20241219 | 192000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 63 | 20241219 | 191900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20241219 | 191800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20241219 | 191700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20241219 | 191600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20241219 | 191500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20241219 | 191400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20241219 | 191300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20241219 | 191200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20241219 | 191100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20241219 | 191000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20241219 | 190900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20241219 | 190800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20241219 | 190700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20241219 | 190600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20241219 | 190500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20241219 | 190400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20241219 | 190300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20241219 | 190200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20241219 | 190100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20241219 | 190000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20241219 | 185900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20241219 | 185800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20241219 | 185700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20241219 | 185600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20241219 | 185500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20241219 | 185400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20241219 | 185300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20241219 | 185200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20241219 | 185100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20241219 | 185000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 93 | 20241219 | 184900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20241219 | 184800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20241219 | 184700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20241219 | 184600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20241219 | 184500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20241219 | 184400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20241219 | 184300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20241219 | 184200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20241219 | 184100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20241219 | 184000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20241219 | 183900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20241219 | 183800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20241219 | 183700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20241219 | 183600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20241219 | 183500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20241219 | 183400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20241219 | 183300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20241219 | 183200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20241219 | 183100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20241219 | 183000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20241219 | 182900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20241219 | 182800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20241219 | 182700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20241219 | 182600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20241219 | 182500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20241219 | 182400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20241219 | 182300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20241219 | 182200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20241219 | 182100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20241219 | 182000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 123 | 20241219 | 181900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20241219 | 181800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20241219 | 181700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20241219 | 181600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20241219 | 181500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20241219 | 181400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20241219 | 181300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20241219 | 181200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20241219 | 181100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20241219 | 181000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20241219 | 180900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20241219 | 180800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20241219 | 180700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20241219 | 180600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20241219 | 180500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20241219 | 180400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20241219 | 180300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20241219 | 180200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20241219 | 180100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20241219 | 180000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20241219 | 175900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20241219 | 175800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20241219 | 175700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20241219 | 175600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20241219 | 175500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20241219 | 175400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20241219 | 175300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20241219 | 175200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20241219 | 175100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20241219 | 175000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 153 | 20241219 | 174900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20241219 | 174800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20241219 | 174700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20241219 | 174600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20241219 | 174500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20241219 | 174400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20241219 | 174300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20241219 | 174200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20241219 | 174100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20241219 | 174000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20241219 | 173900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20241219 | 173800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20241219 | 173700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20241219 | 173600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20241219 | 173500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20241219 | 173400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20241219 | 173300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20241219 | 173200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20241219 | 173100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20241219 | 173000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20241219 | 172900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20241219 | 172800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20241219 | 172700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20241219 | 172600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20241219 | 172500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20241219 | 172400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20241219 | 172300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20241219 | 172200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20241219 | 172100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20241219 | 172000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 183 | 20241219 | 171900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20241219 | 171800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20241219 | 171700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20241219 | 171600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20241219 | 171500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20241219 | 171400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20241219 | 171300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20241219 | 171200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20241219 | 171100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20241219 | 171000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20241219 | 170900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20241219 | 170800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20241219 | 170700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20241219 | 170600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20241219 | 170500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20241219 | 170400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20241219 | 170300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20241219 | 170200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20241219 | 170100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20241219 | 170000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20241219 | 165900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20241219 | 165800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20241219 | 165700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20241219 | 165600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20241219 | 165500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20241219 | 165400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20241219 | 165300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20241219 | 165200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20241219 | 165100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20241219 | 165000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 213 | 20241219 | 164900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20241219 | 164800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20241219 | 164700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20241219 | 164600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20241219 | 164500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20241219 | 164400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20241219 | 164300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20241219 | 164200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20241219 | 164100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20241219 | 164000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20241219 | 163900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20241219 | 163800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20241219 | 163700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20241219 | 163600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20241219 | 163500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20241219 | 163400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20241219 | 163300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20241219 | 163200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20241219 | 163100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20241219 | 163000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20241219 | 162900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20241219 | 162800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20241219 | 162700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20241219 | 162600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20241219 | 162500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20241219 | 162400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20241219 | 162300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20241219 | 162200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20241219 | 162100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20241219 | 162000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 243 | 20241219 | 161900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20241219 | 161800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20241219 | 161700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20241219 | 161600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20241219 | 161500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20241219 | 161400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20241219 | 161300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20241219 | 161200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20241219 | 161100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20241219 | 161000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20241219 | 160900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20241219 | 160800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20241219 | 160700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20241219 | 160600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20241219 | 160500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20241219 | 160400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20241219 | 160300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20241219 | 160200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20241219 | 160100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20241219 | 160000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20241219 | 155900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20241219 | 155800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20241219 | 155700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20241219 | 155600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20241219 | 155500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20241219 | 155400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20241219 | 155300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20241219 | 155200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20241219 | 155100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20241219 | 155000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 273 | 20241219 | 154900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20241219 | 154800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20241219 | 154700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20241219 | 154600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20241219 | 154500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20241219 | 154400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20241219 | 154300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 280 | 20241219 | 154200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 281 | 20241219 | 154100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 282 | 20241219 | 154000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 283 | 20241219 | 153900 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 284 | 20241219 | 153800 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20241219 | 153700 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 286 | 20241219 | 153600 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 287 | 20241219 | 153500 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 288 | 20241219 | 153400 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 289 | 20241219 | 153300 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 290 | 20241219 | 153200 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 291 | 20241219 | 153100 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 292 | 20241219 | 153000 | 7362945700 | 46800 | 46800 | 46800 | 46800 | 1767 |
| 293 | 20241219 | 152900 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 294 | 20241219 | 152800 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 295 | 20241219 | 152700 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 296 | 20241219 | 152600 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 297 | 20241219 | 152500 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 298 | 20241219 | 152400 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 299 | 20241219 | 152300 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 300 | 20241219 | 152200 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 301 | 20241219 | 152100 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 302 | 20241219 | 152000 | 7280250100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 303 | 20241219 | 151900 | 7280250100 | 46850 | 46850 | 46900 | 46800 | 439 |
| 304 | 20241219 | 151800 | 7259684400 | 46900 | 46900 | 46900 | 46850 | 147 |
| 305 | 20241219 | 151700 | 7252793900 | 46900 | 46900 | 46900 | 46850 | 306 |
| 306 | 20241219 | 151600 | 7238443850 | 46850 | 46950 | 46950 | 46850 | 455 |
| 307 | 20241219 | 151500 | 7217095650 | 46950 | 46950 | 47000 | 46900 | 720 |
| 308 | 20241219 | 151400 | 7183290600 | 46950 | 46950 | 47000 | 46950 | 161 |
| 309 | 20241219 | 151300 | 7175729900 | 46950 | 46950 | 47000 | 46900 | 133 |
| 310 | 20241219 | 151200 | 7169482250 | 46950 | 46900 | 46950 | 46900 | 198 |
| 311 | 20241219 | 151100 | 7160186500 | 46900 | 46900 | 46950 | 46900 | 128 |
| 312 | 20241219 | 151000 | 7154181050 | 46900 | 46950 | 46950 | 46900 | 312 |
| 313 | 20241219 | 150900 | 7139544800 | 46950 | 46900 | 46950 | 46850 | 599 |
| 314 | 20241219 | 150800 | 7111449050 | 46850 | 46950 | 46950 | 46850 | 110 |
| 315 | 20241219 | 150700 | 7106287750 | 46950 | 46850 | 46950 | 46800 | 121 |
| 316 | 20241219 | 150600 | 7100617700 | 46850 | 46900 | 46950 | 46800 | 273 |
| 317 | 20241219 | 150500 | 7087821100 | 46850 | 46900 | 46950 | 46850 | 78 |
| 318 | 20241219 | 150400 | 7084162200 | 46900 | 46900 | 46950 | 46900 | 94 |
| 319 | 20241219 | 150300 | 7079750500 | 46900 | 46900 | 46950 | 46800 | 256 |
| 320 | 20241219 | 150200 | 7067750800 | 46900 | 46900 | 46900 | 46850 | 195 |
| 321 | 20241219 | 150100 | 7058605850 | 46900 | 46900 | 46900 | 46900 | 103 |
| 322 | 20241219 | 150000 | 7053775150 | 46900 | 46850 | 46900 | 46800 | 227 |
| 323 | 20241219 | 145900 | 7043133200 | 46800 | 46850 | 46950 | 46750 | 488 |
| 324 | 20241219 | 145800 | 7020266550 | 46850 | 46900 | 46900 | 46850 | 150 |
| 325 | 20241219 | 145700 | 7013235750 | 46900 | 46900 | 46900 | 46750 | 162 |
| 326 | 20241219 | 145600 | 7005641900 | 46850 | 46850 | 46900 | 46800 | 373 |
| 327 | 20241219 | 145500 | 6988167600 | 46850 | 46850 | 46900 | 46800 | 218 |
| 328 | 20241219 | 145400 | 6977955050 | 46850 | 46900 | 46900 | 46800 | 259 |
| 329 | 20241219 | 145300 | 6965816150 | 46850 | 46800 | 46900 | 46800 | 138 |
| 330 | 20241219 | 145200 | 6959349850 | 46800 | 46800 | 46800 | 46700 | 319 |
| 331 | 20241219 | 145100 | 6944423450 | 46800 | 46800 | 46800 | 46750 | 164 |
| 332 | 20241219 | 145000 | 6936750050 | 46800 | 46800 | 46800 | 46700 | 1746 |
| 333 | 20241219 | 144900 | 6855101250 | 46800 | 47000 | 47000 | 46750 | 1603 |
| 334 | 20241219 | 144800 | 6779864000 | 47000 | 47000 | 47050 | 46950 | 403 |
| 335 | 20241219 | 144700 | 6760910800 | 47000 | 47000 | 47050 | 46900 | 437 |
| 336 | 20241219 | 144600 | 6740396500 | 47000 | 47050 | 47050 | 46950 | 155 |
| 337 | 20241219 | 144500 | 6733108250 | 47000 | 46950 | 47000 | 46950 | 208 |
| 338 | 20241219 | 144400 | 6723338200 | 46950 | 46950 | 47000 | 46900 | 157 |
| 339 | 20241219 | 144300 | 6715964500 | 46900 | 46950 | 47050 | 46900 | 250 |
| 340 | 20241219 | 144200 | 6704222850 | 46950 | 46950 | 46950 | 46900 | 140 |
| 341 | 20241219 | 144100 | 6697650000 | 46950 | 46950 | 46950 | 46900 | 213 |
| 342 | 20241219 | 144000 | 6687653850 | 46950 | 46950 | 46950 | 46950 | 139 |
| 343 | 20241219 | 143900 | 6681127800 | 46950 | 46850 | 46950 | 46850 | 224 |
| 344 | 20241219 | 143800 | 6670621800 | 46850 | 46850 | 46900 | 46850 | 300 |
| 345 | 20241219 | 143700 | 6656564650 | 46850 | 46900 | 46900 | 46750 | 522 |
| 346 | 20241219 | 143600 | 6632129650 | 46900 | 46900 | 46900 | 46800 | 257 |
| 347 | 20241219 | 143500 | 6620081050 | 46900 | 46900 | 46950 | 46900 | 209 |
| 348 | 20241219 | 143400 | 6610278800 | 46900 | 46850 | 46900 | 46850 | 51 |
| 349 | 20241219 | 143300 | 6607888350 | 46850 | 46900 | 46900 | 46800 | 236 |
| 350 | 20241219 | 143200 | 6596831450 | 46850 | 46850 | 46900 | 46850 | 248 |
| 351 | 20241219 | 143100 | 6585211250 | 46800 | 46750 | 46850 | 46750 | 662 |
| 352 | 20241219 | 143000 | 6554227600 | 46750 | 46850 | 46850 | 46750 | 668 |
| 353 | 20241219 | 142900 | 6522953250 | 46850 | 46900 | 46950 | 46850 | 610 |
| 354 | 20241219 | 142800 | 6494341150 | 46900 | 46950 | 47050 | 46900 | 777 |
| 355 | 20241219 | 142700 | 6457850150 | 47100 | 47050 | 47150 | 46950 | 1115 |
| 356 | 20241219 | 142600 | 6405409050 | 47100 | 47050 | 47100 | 47050 | 116 |
| 357 | 20241219 | 142500 | 6399946250 | 47100 | 47100 | 47100 | 47050 | 128 |
| 358 | 20241219 | 142400 | 6393917550 | 47100 | 47100 | 47150 | 47100 | 139 |
| 359 | 20241219 | 142300 | 6387369600 | 47100 | 47100 | 47150 | 47100 | 159 |
| 360 | 20241219 | 142200 | 6379880550 | 47100 | 47100 | 47100 | 47050 | 129 |
| 361 | 20241219 | 142100 | 6373806000 | 47100 | 47100 | 47100 | 47050 | 129 |
| 362 | 20241219 | 142000 | 6367730200 | 47050 | 47000 | 47100 | 47000 | 445 |
| 363 | 20241219 | 141900 | 6346805800 | 47050 | 47100 | 47150 | 47050 | 192 |
| 364 | 20241219 | 141800 | 6337769850 | 47100 | 47100 | 47200 | 47050 | 224 |
| 365 | 20241219 | 141700 | 6327210500 | 47050 | 47200 | 47200 | 47050 | 56 |
| 366 | 20241219 | 141600 | 6324570050 | 47150 | 47100 | 47200 | 47100 | 159 |
| 367 | 20241219 | 141500 | 6317069550 | 47100 | 47150 | 47200 | 47100 | 128 |
| 368 | 20241219 | 141400 | 6311037250 | 47150 | 47200 | 47200 | 47150 | 176 |
| 369 | 20241219 | 141300 | 6302738800 | 47200 | 47150 | 47200 | 47100 | 201 |
| 370 | 20241219 | 141200 | 6293260200 | 47150 | 47100 | 47200 | 47100 | 189 |
| 371 | 20241219 | 141100 | 6284343000 | 47100 | 47200 | 47250 | 47100 | 215 |
| 372 | 20241219 | 141000 | 6274199800 | 47150 | 47150 | 47250 | 47150 | 179 |
| 373 | 20241219 | 140900 | 6265747400 | 47150 | 47200 | 47250 | 47100 | 81 |
| 374 | 20241219 | 140800 | 6261924750 | 47250 | 47200 | 47300 | 47200 | 318 |
| 375 | 20241219 | 140700 | 6246898550 | 47200 | 47200 | 47250 | 47150 | 269 |
| 376 | 20241219 | 140600 | 6234191850 | 47200 | 47150 | 47250 | 47100 | 144 |
| 377 | 20241219 | 140500 | 6227397250 | 47150 | 47200 | 47200 | 47150 | 146 |
| 378 | 20241219 | 140400 | 6220508100 | 47150 | 47250 | 47300 | 47150 | 208 |
| 379 | 20241219 | 140300 | 6210684450 | 47200 | 47250 | 47250 | 47200 | 181 |
| 380 | 20241219 | 140200 | 6202134600 | 47300 | 47200 | 47300 | 47200 | 222 |
| 381 | 20241219 | 140100 | 6191644600 | 47200 | 47200 | 47300 | 47200 | 310 |
| 382 | 20241219 | 140000 | 6176996950 | 47200 | 47200 | 47200 | 47150 | 202 |
| 383 | 20241219 | 135900 | 6167465750 | 47150 | 47200 | 47250 | 47150 | 246 |
| 384 | 20241219 | 135800 | 6155853750 | 47200 | 47200 | 47250 | 47200 | 146 |
| 385 | 20241219 | 135700 | 6148961400 | 47200 | 47150 | 47200 | 47150 | 123 |
| 386 | 20241219 | 135600 | 6143158250 | 47150 | 47150 | 47150 | 47150 | 286 |
| 387 | 20241219 | 135500 | 6129673350 | 47150 | 47100 | 47150 | 47100 | 77 |
| 388 | 20241219 | 135400 | 6126043700 | 47150 | 47150 | 47150 | 47100 | 131 |
| 389 | 20241219 | 135300 | 6119868000 | 47100 | 47150 | 47150 | 47100 | 145 |
| 390 | 20241219 | 135200 | 6113032800 | 47100 | 47100 | 47150 | 47050 | 165 |
| 391 | 20241219 | 135100 | 6105255700 | 47100 | 47050 | 47150 | 47050 | 71 |
| 392 | 20241219 | 135000 | 6101910200 | 47100 | 47150 | 47150 | 47000 | 144 |
| 393 | 20241219 | 134900 | 6095131550 | 47150 | 47000 | 47150 | 47000 | 219 |
| 394 | 20241219 | 134800 | 6084817250 | 47000 | 47100 | 47100 | 47000 | 534 |
| 395 | 20241219 | 134700 | 6059692600 | 47100 | 47150 | 47150 | 47100 | 896 |
| 396 | 20241219 | 134600 | 6017482350 | 47200 | 47200 | 47200 | 47150 | 120 |
| 397 | 20241219 | 134500 | 6011821500 | 47200 | 47150 | 47200 | 47100 | 249 |
| 398 | 20241219 | 134400 | 6000078100 | 47150 | 47250 | 47300 | 47150 | 171 |
| 399 | 20241219 | 134300 | 5992007050 | 47200 | 47200 | 47200 | 47150 | 186 |
| 400 | 20241219 | 134200 | 5983227950 | 47200 | 47300 | 47300 | 47150 | 57 |
| 401 | 20241219 | 134100 | 5980535100 | 47300 | 47150 | 47300 | 47150 | 305 |
| 402 | 20241219 | 134000 | 5966141600 | 47200 | 47200 | 47200 | 47150 | 86 |
| 403 | 20241219 | 133900 | 5962084900 | 47200 | 47200 | 47200 | 47150 | 543 |
| 404 | 20241219 | 133800 | 5936473300 | 47200 | 47200 | 47200 | 47150 | 74 |
| 405 | 20241219 | 133700 | 5932980900 | 47200 | 47250 | 47250 | 47150 | 230 |
| 406 | 20241219 | 133600 | 5922119850 | 47250 | 47200 | 47250 | 47150 | 133 |
| 407 | 20241219 | 133500 | 5915843400 | 47150 | 47200 | 47200 | 47150 | 196 |
| 408 | 20241219 | 133400 | 5906592250 | 47200 | 47200 | 47200 | 47150 | 121 |
| 409 | 20241219 | 133300 | 5900881200 | 47200 | 47200 | 47300 | 47200 | 163 |
| 410 | 20241219 | 133200 | 5893181500 | 47200 | 47250 | 47250 | 47200 | 81 |
| 411 | 20241219 | 133100 | 5889357850 | 47200 | 47250 | 47300 | 47150 | 590 |
| 412 | 20241219 | 133000 | 5861485600 | 47250 | 47300 | 47300 | 47250 | 149 |
| 413 | 20241219 | 132900 | 5854440450 | 47300 | 47300 | 47400 | 47300 | 364 |
| 414 | 20241219 | 132800 | 5837219250 | 47300 | 47400 | 47400 | 47300 | 155 |
| 415 | 20241219 | 132700 | 5829881200 | 47400 | 47350 | 47400 | 47300 | 241 |
| 416 | 20241219 | 132600 | 5818462550 | 47350 | 47350 | 47400 | 47350 | 74 |
| 417 | 20241219 | 132500 | 5814955550 | 47350 | 47400 | 47400 | 47350 | 179 |
| 418 | 20241219 | 132400 | 5806474600 | 47350 | 47400 | 47400 | 47350 | 360 |
| 419 | 20241219 | 132300 | 5789425450 | 47400 | 47350 | 47450 | 47350 | 1498 |
| 420 | 20241219 | 132200 | 5718449450 | 47300 | 47300 | 47350 | 47300 | 97 |
| 421 | 20241219 | 132100 | 5713858450 | 47300 | 47250 | 47350 | 47250 | 186 |
| 422 | 20241219 | 132000 | 5705060850 | 47150 | 47300 | 47300 | 47150 | 936 |
| 423 | 20241219 | 131900 | 5660889700 | 47300 | 47300 | 47350 | 47250 | 194 |
| 424 | 20241219 | 131800 | 5651713150 | 47300 | 47250 | 47300 | 47200 | 254 |
| 425 | 20241219 | 131700 | 5639705850 | 47250 | 47250 | 47250 | 47200 | 108 |
| 426 | 20241219 | 131600 | 5634603000 | 47250 | 47250 | 47250 | 47200 | 124 |
| 427 | 20241219 | 131500 | 5628744350 | 47200 | 47250 | 47250 | 47200 | 122 |
| 428 | 20241219 | 131400 | 5622982300 | 47250 | 47150 | 47250 | 47150 | 182 |
| 429 | 20241219 | 131300 | 5614394100 | 47150 | 47100 | 47150 | 47050 | 772 |
| 430 | 20241219 | 131200 | 5578032100 | 47100 | 47150 | 47150 | 47100 | 465 |
| 431 | 20241219 | 131100 | 5556123700 | 47150 | 47250 | 47250 | 47100 | 367 |
| 432 | 20241219 | 131000 | 5538812900 | 47200 | 47250 | 47300 | 47200 | 532 |
| 433 | 20241219 | 130900 | 5513672600 | 47300 | 47400 | 47450 | 47300 | 218 |
| 434 | 20241219 | 130800 | 5503351000 | 47400 | 47400 | 47450 | 47400 | 312 |
| 435 | 20241219 | 130700 | 5488555600 | 47400 | 47400 | 47400 | 47350 | 532 |
| 436 | 20241219 | 130600 | 5463339050 | 47350 | 47400 | 47400 | 47350 | 184 |
| 437 | 20241219 | 130500 | 5454621500 | 47350 | 47300 | 47400 | 47300 | 221 |
| 438 | 20241219 | 130400 | 5444154250 | 47300 | 47350 | 47350 | 47300 | 246 |
| 439 | 20241219 | 130300 | 5432512050 | 47300 | 47400 | 47400 | 47300 | 1592 |
| 440 | 20241219 | 130200 | 5357105300 | 47350 | 47400 | 47450 | 47350 | 185 |
| 441 | 20241219 | 130100 | 5348333200 | 47400 | 47350 | 47450 | 47300 | 3262 |
| 442 | 20241219 | 130000 | 5193704950 | 47350 | 47300 | 47400 | 47300 | 320 |
| 443 | 20241219 | 125900 | 5178553250 | 47300 | 47400 | 47400 | 47300 | 176 |
| 444 | 20241219 | 125800 | 5170219150 | 47400 | 47350 | 47500 | 47350 | 2400 |
| 445 | 20241219 | 125700 | 5056294500 | 47350 | 47300 | 47400 | 47300 | 1012 |
| 446 | 20241219 | 125600 | 5008384250 | 47300 | 47300 | 47350 | 47250 | 186 |
| 447 | 20241219 | 125500 | 4999586550 | 47300 | 47350 | 47350 | 47300 | 279 |
| 448 | 20241219 | 125400 | 4986382850 | 47350 | 47150 | 47350 | 47150 | 1999 |
| 449 | 20241219 | 125300 | 4891786550 | 47150 | 47350 | 47350 | 47150 | 852 |
| 450 | 20241219 | 125200 | 4851525950 | 47350 | 47300 | 47350 | 47250 | 641 |
| 451 | 20241219 | 125100 | 4821205200 | 47250 | 47200 | 47300 | 47150 | 315 |
| 452 | 20241219 | 125000 | 4806326300 | 47250 | 47250 | 47250 | 47200 | 169 |
| 453 | 20241219 | 124900 | 4798342800 | 47200 | 47450 | 47450 | 47150 | 1349 |
| 454 | 20241219 | 124800 | 4734519950 | 47500 | 47450 | 47500 | 47450 | 516 |
| 455 | 20241219 | 124700 | 4710016850 | 47450 | 47450 | 47450 | 47400 | 411 |
| 456 | 20241219 | 124600 | 4690520850 | 47400 | 47500 | 47600 | 47400 | 2677 |
| 457 | 20241219 | 124500 | 4563275700 | 47500 | 47300 | 47550 | 47300 | 3144 |
| 458 | 20241219 | 124400 | 4414217050 | 47300 | 47200 | 47300 | 47200 | 1322 |
| 459 | 20241219 | 124300 | 4351748450 | 47200 | 47250 | 47250 | 47200 | 197 |
| 460 | 20241219 | 124200 | 4342443900 | 47200 | 47200 | 47250 | 47200 | 381 |
| 461 | 20241219 | 124100 | 4324456850 | 47200 | 47200 | 47250 | 47200 | 443 |
| 462 | 20241219 | 124000 | 4303540350 | 47200 | 47200 | 47250 | 47200 | 311 |
| 463 | 20241219 | 123900 | 4288852200 | 47200 | 47200 | 47250 | 47200 | 429 |
| 464 | 20241219 | 123800 | 4268593850 | 47250 | 47200 | 47250 | 47200 | 1028 |
| 465 | 20241219 | 123700 | 4220055150 | 47200 | 47050 | 47200 | 47050 | 1439 |
| 466 | 20241219 | 123600 | 4152260150 | 47050 | 47000 | 47050 | 47000 | 1298 |
| 467 | 20241219 | 123500 | 4091193250 | 47000 | 46950 | 47000 | 46950 | 958 |
| 468 | 20241219 | 123400 | 4046170400 | 46950 | 47000 | 47000 | 46950 | 154 |
| 469 | 20241219 | 123300 | 4038934650 | 46950 | 46950 | 47000 | 46900 | 345 |
| 470 | 20241219 | 123200 | 4022733000 | 46950 | 46950 | 47000 | 46950 | 117 |
| 471 | 20241219 | 123100 | 4017235950 | 47000 | 46950 | 47000 | 46950 | 2558 |
| 472 | 20241219 | 123000 | 3897025850 | 46950 | 46850 | 47000 | 46850 | 1650 |
| 473 | 20241219 | 122900 | 3819609100 | 46850 | 46850 | 46900 | 46850 | 157 |
| 474 | 20241219 | 122800 | 3812249850 | 46850 | 46900 | 46900 | 46850 | 97 |
| 475 | 20241219 | 122700 | 3807704500 | 46850 | 46800 | 46900 | 46800 | 257 |
| 476 | 20241219 | 122600 | 3795661950 | 46800 | 46800 | 46850 | 46800 | 225 |
| 477 | 20241219 | 122500 | 3785129600 | 46800 | 46900 | 46900 | 46800 | 413 |
| 478 | 20241219 | 122400 | 3765777850 | 46850 | 46900 | 46900 | 46850 | 91 |
| 479 | 20241219 | 122300 | 3761511000 | 46900 | 46900 | 46900 | 46850 | 270 |
| 480 | 20241219 | 122200 | 3748848100 | 46850 | 46850 | 46900 | 46850 | 145 |
| 481 | 20241219 | 122100 | 3742048500 | 46850 | 46850 | 46900 | 46800 | 141 |
| 482 | 20241219 | 122000 | 3735441200 | 46850 | 46800 | 46850 | 46750 | 166 |
| 483 | 20241219 | 121900 | 3727670850 | 46850 | 46950 | 46950 | 46850 | 290 |
| 484 | 20241219 | 121800 | 3714066700 | 46950 | 46950 | 46950 | 46900 | 226 |
| 485 | 20241219 | 121700 | 3703457450 | 46950 | 46900 | 46950 | 46850 | 64 |
| 486 | 20241219 | 121600 | 3700455400 | 46850 | 46850 | 46900 | 46700 | 439 |
| 487 | 20241219 | 121500 | 3679914000 | 46900 | 46950 | 46950 | 46900 | 158 |
| 488 | 20241219 | 121400 | 3672499350 | 46900 | 46900 | 46900 | 46850 | 167 |
| 489 | 20241219 | 121300 | 3664671850 | 46900 | 46950 | 46950 | 46850 | 186 |
| 490 | 20241219 | 121200 | 3655943050 | 46950 | 46950 | 47000 | 46900 | 213 |
| 491 | 20241219 | 121100 | 3645941150 | 46900 | 46850 | 46950 | 46800 | 617 |
| 492 | 20241219 | 121000 | 3616997100 | 46850 | 46900 | 46950 | 46850 | 330 |
| 493 | 20241219 | 120900 | 3601535050 | 46900 | 46950 | 46950 | 46850 | 198 |
| 494 | 20241219 | 120800 | 3592245100 | 46900 | 46900 | 46950 | 46900 | 142 |
| 495 | 20241219 | 120700 | 3585580350 | 46900 | 46900 | 47000 | 46900 | 609 |
| 496 | 20241219 | 120600 | 3557004650 | 46950 | 47000 | 47000 | 46950 | 409 |
| 497 | 20241219 | 120500 | 3537793400 | 47000 | 46950 | 47000 | 46950 | 639 |
| 498 | 20241219 | 120400 | 3507789300 | 46950 | 46900 | 46950 | 46850 | 629 |
| 499 | 20241219 | 120300 | 3478284250 | 46900 | 46900 | 46900 | 46850 | 164 |
| 500 | 20241219 | 120200 | 3470593100 | 46850 | 46850 | 46900 | 46850 | 97 |
| 501 | 20241219 | 120100 | 3466044450 | 46850 | 46750 | 46900 | 46750 | 135 |
| 502 | 20241219 | 120000 | 3459718800 | 46800 | 46900 | 46900 | 46800 | 305 |
| 503 | 20241219 | 115900 | 3445427600 | 46850 | 46850 | 46900 | 46850 | 212 |
| 504 | 20241219 | 115800 | 3435490850 | 46900 | 46850 | 46900 | 46850 | 171 |
| 505 | 20241219 | 115700 | 3427474200 | 46900 | 46850 | 46900 | 46850 | 129 |
| 506 | 20241219 | 115600 | 3421424800 | 46850 | 46800 | 46850 | 46800 | 159 |
| 507 | 20241219 | 115500 | 3413976200 | 46800 | 46850 | 46900 | 46800 | 148 |
| 508 | 20241219 | 115400 | 3407044050 | 46850 | 46850 | 46850 | 46800 | 174 |
| 509 | 20241219 | 115300 | 3398892350 | 46800 | 46850 | 46900 | 46800 | 184 |
| 510 | 20241219 | 115200 | 3390271700 | 46850 | 46850 | 46900 | 46800 | 313 |
| 511 | 20241219 | 115100 | 3375606150 | 46800 | 46850 | 46850 | 46800 | 142 |
| 512 | 20241219 | 115000 | 3368953750 | 46850 | 46800 | 46850 | 46800 | 245 |
| 513 | 20241219 | 114900 | 3357485600 | 46800 | 46800 | 46800 | 46750 | 87 |
| 514 | 20241219 | 114800 | 3353414250 | 46800 | 46750 | 46900 | 46700 | 1663 |
| 515 | 20241219 | 114700 | 3275544100 | 46750 | 46750 | 46800 | 46700 | 1067 |
| 516 | 20241219 | 114600 | 3225662350 | 46750 | 46750 | 46750 | 46700 | 54 |
| 517 | 20241219 | 114500 | 3223138150 | 46750 | 46750 | 46750 | 46700 | 269 |
| 518 | 20241219 | 114400 | 3210567600 | 46750 | 46600 | 46750 | 46600 | 2600 |
| 519 | 20241219 | 114300 | 3089177950 | 46600 | 46650 | 46650 | 46600 | 204 |
| 520 | 20241219 | 114200 | 3079661400 | 46650 | 46650 | 46650 | 46600 | 253 |
| 521 | 20241219 | 114100 | 3067859300 | 46650 | 46600 | 46650 | 46550 | 724 |
| 522 | 20241219 | 114000 | 3034119250 | 46600 | 46600 | 46600 | 46550 | 106 |
| 523 | 20241219 | 113900 | 3029180800 | 46600 | 46500 | 46600 | 46400 | 178 |
| 524 | 20241219 | 113800 | 3020894200 | 46500 | 46550 | 46600 | 46500 | 62 |
| 525 | 20241219 | 113700 | 3018008050 | 46550 | 46500 | 46550 | 46450 | 207 |
| 526 | 20241219 | 113600 | 3008373450 | 46550 | 46500 | 46550 | 46450 | 68 |
| 527 | 20241219 | 113500 | 3005209800 | 46450 | 46550 | 46550 | 46400 | 463 |
| 528 | 20241219 | 113400 | 2983689900 | 46500 | 46550 | 46550 | 46500 | 84 |
| 529 | 20241219 | 113300 | 2979781100 | 46550 | 46550 | 46550 | 46500 | 302 |
| 530 | 20241219 | 113200 | 2965729150 | 46550 | 46550 | 46550 | 46550 | 91 |
| 531 | 20241219 | 113100 | 2961493100 | 46550 | 46550 | 46550 | 46500 | 411 |
| 532 | 20241219 | 113000 | 2942363050 | 46500 | 46500 | 46500 | 46450 | 166 |
| 533 | 20241219 | 112900 | 2934644950 | 46500 | 46500 | 46550 | 46500 | 336 |
| 534 | 20241219 | 112800 | 2919020850 | 46550 | 46550 | 46550 | 46500 | 76 |
| 535 | 20241219 | 112700 | 2915483650 | 46500 | 46550 | 46550 | 46450 | 344 |
| 536 | 20241219 | 112600 | 2899483550 | 46550 | 46550 | 46550 | 46500 | 112 |
| 537 | 20241219 | 112500 | 2894270350 | 46550 | 46550 | 46550 | 46550 | 102 |
| 538 | 20241219 | 112400 | 2889522250 | 46550 | 46450 | 46550 | 46450 | 89 |
| 539 | 20241219 | 112300 | 2885380750 | 46500 | 46500 | 46500 | 46450 | 151 |
| 540 | 20241219 | 112200 | 2878359300 | 46500 | 46550 | 46550 | 46500 | 49 |
| 541 | 20241219 | 112100 | 2876079850 | 46500 | 46550 | 46550 | 46500 | 224 |
| 542 | 20241219 | 112000 | 2865659350 | 46550 | 46550 | 46550 | 46500 | 79 |
| 543 | 20241219 | 111900 | 2861982550 | 46550 | 46550 | 46550 | 46500 | 144 |
| 544 | 20241219 | 111800 | 2855279850 | 46550 | 46450 | 46550 | 46450 | 56 |
| 545 | 20241219 | 111700 | 2852675450 | 46450 | 46450 | 46450 | 46400 | 51 |
| 546 | 20241219 | 111600 | 2850306700 | 46450 | 46450 | 46450 | 46400 | 124 |
| 547 | 20241219 | 111500 | 2844548150 | 46400 | 46400 | 46450 | 46250 | 551 |
| 548 | 20241219 | 111400 | 2819032550 | 46450 | 46350 | 46450 | 46350 | 81 |
| 549 | 20241219 | 111300 | 2815274000 | 46400 | 46350 | 46400 | 46300 | 334 |
| 550 | 20241219 | 111200 | 2799800650 | 46400 | 46350 | 46400 | 46350 | 128 |
| 551 | 20241219 | 111100 | 2793862150 | 46350 | 46350 | 46400 | 46350 | 82 |
| 552 | 20241219 | 111000 | 2790059550 | 46350 | 46400 | 46400 | 46350 | 117 |
| 553 | 20241219 | 110900 | 2784634600 | 46400 | 46450 | 46450 | 46350 | 130 |
| 554 | 20241219 | 110800 | 2778600150 | 46450 | 46400 | 46500 | 46350 | 180 |
| 555 | 20241219 | 110700 | 2770237900 | 46500 | 46400 | 46500 | 46350 | 175 |
| 556 | 20241219 | 110600 | 2762114150 | 46400 | 46450 | 46450 | 46400 | 103 |
| 557 | 20241219 | 110500 | 2757330750 | 46400 | 46450 | 46450 | 46400 | 65 |
| 558 | 20241219 | 110400 | 2754312650 | 46400 | 46350 | 46450 | 46350 | 219 |
| 559 | 20241219 | 110300 | 2744154900 | 46350 | 46400 | 46400 | 46300 | 294 |
| 560 | 20241219 | 110200 | 2730525450 | 46450 | 46500 | 46500 | 46450 | 163 |
| 561 | 20241219 | 110100 | 2722949650 | 46450 | 46500 | 46550 | 46450 | 65 |
| 562 | 20241219 | 110000 | 2719927200 | 46500 | 46500 | 46550 | 46450 | 141 |
| 563 | 20241219 | 105900 | 2713367600 | 46500 | 46500 | 46550 | 46450 | 110 |
| 564 | 20241219 | 105800 | 2708253100 | 46500 | 46550 | 46550 | 46500 | 337 |
| 565 | 20241219 | 105700 | 2692576150 | 46500 | 46550 | 46550 | 46500 | 238 |
| 566 | 20241219 | 105600 | 2681507900 | 46500 | 46500 | 46550 | 46400 | 274 |
| 567 | 20241219 | 105500 | 2668771300 | 46500 | 46500 | 46550 | 46450 | 41 |
| 568 | 20241219 | 105400 | 2666863400 | 46550 | 46550 | 46550 | 46500 | 211 |
| 569 | 20241219 | 105300 | 2657044350 | 46500 | 46500 | 46550 | 46450 | 35 |
| 570 | 20241219 | 105200 | 2655416500 | 46500 | 46550 | 46550 | 46500 | 170 |
| 571 | 20241219 | 105100 | 2647504850 | 46550 | 46500 | 46550 | 46500 | 72 |
| 572 | 20241219 | 105000 | 2644154150 | 46600 | 46550 | 46600 | 46500 | 163 |
| 573 | 20241219 | 104900 | 2636567450 | 46550 | 46550 | 46600 | 46550 | 197 |
| 574 | 20241219 | 104800 | 2627394550 | 46550 | 46500 | 46600 | 46500 | 157 |
| 575 | 20241219 | 104700 | 2620083650 | 46600 | 46500 | 46600 | 46500 | 127 |
| 576 | 20241219 | 104600 | 2614168700 | 46450 | 46600 | 46600 | 46450 | 295 |
| 577 | 20241219 | 104500 | 2600449800 | 46600 | 46550 | 46600 | 46450 | 256 |
| 578 | 20241219 | 104400 | 2588531500 | 46550 | 46500 | 46550 | 46450 | 61 |
| 579 | 20241219 | 104300 | 2585694350 | 46500 | 46550 | 46550 | 46450 | 155 |
| 580 | 20241219 | 104200 | 2578482050 | 46500 | 46550 | 46550 | 46450 | 42 |
| 581 | 20241219 | 104100 | 2576527350 | 46550 | 46550 | 46600 | 46400 | 237 |
| 582 | 20241219 | 104000 | 2565506900 | 46550 | 46550 | 46550 | 46500 | 119 |
| 583 | 20241219 | 103900 | 2559969050 | 46550 | 46550 | 46550 | 46500 | 128 |
| 584 | 20241219 | 103800 | 2554010750 | 46550 | 46550 | 46600 | 46550 | 123 |
| 585 | 20241219 | 103700 | 2548284200 | 46550 | 46550 | 46550 | 46500 | 440 |
| 586 | 20241219 | 103600 | 2527807750 | 46550 | 46500 | 46550 | 46500 | 217 |
| 587 | 20241219 | 103500 | 2517713250 | 46450 | 46450 | 46500 | 46450 | 119 |
| 588 | 20241219 | 103400 | 2512181500 | 46450 | 46450 | 46450 | 46450 | 190 |
| 589 | 20241219 | 103300 | 2503356000 | 46450 | 46400 | 46450 | 46400 | 151 |
| 590 | 20241219 | 103200 | 2496343300 | 46400 | 46400 | 46450 | 46300 | 509 |
| 591 | 20241219 | 103100 | 2472733850 | 46400 | 46350 | 46400 | 46300 | 97 |
| 592 | 20241219 | 103000 | 2468236750 | 46350 | 46300 | 46400 | 46300 | 122 |
| 593 | 20241219 | 102900 | 2462581950 | 46350 | 46450 | 46450 | 46300 | 123 |
| 594 | 20241219 | 102800 | 2456879500 | 46400 | 46450 | 46450 | 46350 | 131 |
| 595 | 20241219 | 102700 | 2450799900 | 46400 | 46500 | 46550 | 46400 | 132 |
| 596 | 20241219 | 102600 | 2444663100 | 46500 | 46550 | 46550 | 46450 | 202 |
| 597 | 20241219 | 102500 | 2435269300 | 46550 | 46550 | 46600 | 46550 | 141 |
| 598 | 20241219 | 102400 | 2428702000 | 46600 | 46550 | 46600 | 46500 | 94 |
| 599 | 20241219 | 102300 | 2424323800 | 46600 | 46550 | 46600 | 46550 | 151 |
| 600 | 20241219 | 102200 | 2417292650 | 46550 | 46550 | 46550 | 46550 | 126 |
| 601 | 20241219 | 102100 | 2411427350 | 46550 | 46500 | 46550 | 46500 | 172 |
| 602 | 20241219 | 102000 | 2403421500 | 46500 | 46650 | 46650 | 46500 | 359 |
| 603 | 20241219 | 101900 | 2386726950 | 46600 | 46650 | 46650 | 46600 | 155 |
| 604 | 20241219 | 101800 | 2379498900 | 46550 | 46550 | 46600 | 46500 | 394 |
| 605 | 20241219 | 101700 | 2361154400 | 46550 | 46450 | 46550 | 46400 | 191 |
| 606 | 20241219 | 101600 | 2352280600 | 46450 | 46450 | 46550 | 46450 | 783 |
| 607 | 20241219 | 101500 | 2315882100 | 46500 | 46450 | 46500 | 46450 | 399 |
| 608 | 20241219 | 101400 | 2297347200 | 46450 | 46450 | 46450 | 46400 | 238 |
| 609 | 20241219 | 101300 | 2286297600 | 46450 | 46400 | 46450 | 46400 | 43 |
| 610 | 20241219 | 101200 | 2284300950 | 46400 | 46450 | 46450 | 46250 | 205 |
| 611 | 20241219 | 101100 | 2274806750 | 46450 | 46400 | 46450 | 46400 | 82 |
| 612 | 20241219 | 101000 | 2270999150 | 46450 | 46450 | 46450 | 46400 | 129 |
| 613 | 20241219 | 100900 | 2265007350 | 46450 | 46500 | 46500 | 46400 | 206 |
| 614 | 20241219 | 100800 | 2255438100 | 46450 | 46450 | 46450 | 46400 | 605 |
| 615 | 20241219 | 100700 | 2227348050 | 46400 | 46350 | 46400 | 46300 | 794 |
| 616 | 20241219 | 100600 | 2190572000 | 46350 | 46450 | 46450 | 46250 | 239 |
| 617 | 20241219 | 100500 | 2179486550 | 46400 | 46450 | 46450 | 46400 | 49 |
| 618 | 20241219 | 100400 | 2177212150 | 46450 | 46400 | 46450 | 46400 | 68 |
| 619 | 20241219 | 100300 | 2174054850 | 46200 | 46500 | 46500 | 46200 | 517 |
| 620 | 20241219 | 100200 | 2150099550 | 46500 | 46500 | 46500 | 46450 | 141 |
| 621 | 20241219 | 100100 | 2143545100 | 46450 | 46450 | 46500 | 46450 | 109 |
| 622 | 20241219 | 100000 | 2138480450 | 46500 | 46450 | 46500 | 46350 | 333 |
| 623 | 20241219 | 095900 | 2123012800 | 46400 | 46400 | 46400 | 46300 | 585 |
| 624 | 20241219 | 095800 | 2095893200 | 46400 | 46450 | 46450 | 46400 | 71 |
| 625 | 20241219 | 095700 | 2092595450 | 46300 | 46450 | 46500 | 46300 | 355 |
| 626 | 20241219 | 095600 | 2076137100 | 46400 | 46500 | 46550 | 46400 | 891 |
| 627 | 20241219 | 095500 | 2034728500 | 46500 | 46700 | 46700 | 46450 | 1150 |
| 628 | 20241219 | 095400 | 1981199250 | 46700 | 46700 | 46800 | 46700 | 1740 |
| 629 | 20241219 | 095300 | 1899874550 | 46650 | 46550 | 46700 | 46550 | 1606 |
| 630 | 20241219 | 095200 | 1824971350 | 46550 | 46550 | 46600 | 46500 | 973 |
| 631 | 20241219 | 095100 | 1779676700 | 46550 | 46550 | 46600 | 46500 | 817 |
| 632 | 20241219 | 095000 | 1741679250 | 46600 | 46550 | 46600 | 46500 | 1184 |
| 633 | 20241219 | 094900 | 1686565150 | 46500 | 46500 | 46550 | 46500 | 220 |
| 634 | 20241219 | 094800 | 1676332950 | 46500 | 46250 | 46550 | 46250 | 1902 |
| 635 | 20241219 | 094700 | 1588053100 | 46200 | 46300 | 46300 | 46200 | 135 |
| 636 | 20241219 | 094600 | 1581808500 | 46300 | 46300 | 46400 | 46250 | 72 |
| 637 | 20241219 | 094500 | 1578474850 | 46300 | 46300 | 46300 | 46250 | 139 |
| 638 | 20241219 | 094400 | 1572040350 | 46300 | 46250 | 46350 | 46250 | 72 |
| 639 | 20241219 | 094300 | 1568707150 | 46250 | 46300 | 46300 | 46050 | 788 |
| 640 | 20241219 | 094200 | 1532315800 | 46300 | 46350 | 46450 | 46250 | 156 |
| 641 | 20241219 | 094100 | 1525092550 | 46350 | 46300 | 46450 | 46300 | 241 |
| 642 | 20241219 | 094000 | 1513914300 | 46300 | 46250 | 46300 | 46250 | 141 |
| 643 | 20241219 | 093900 | 1507392950 | 46250 | 46200 | 46250 | 46200 | 69 |
| 644 | 20241219 | 093800 | 1504203800 | 46200 | 46200 | 46200 | 46200 | 25 |
| 645 | 20241219 | 093700 | 1503048800 | 46200 | 46050 | 46200 | 46050 | 172 |
| 646 | 20241219 | 093600 | 1495118450 | 46050 | 46150 | 46150 | 46050 | 186 |
| 647 | 20241219 | 093500 | 1486546350 | 46150 | 46200 | 46200 | 46150 | 72 |
| 648 | 20241219 | 093400 | 1483222200 | 46200 | 46250 | 46250 | 46150 | 313 |
| 649 | 20241219 | 093300 | 1468773750 | 46250 | 46300 | 46300 | 46150 | 28 |
| 650 | 20241219 | 093200 | 1467479100 | 46300 | 46000 | 46300 | 45950 | 198 |
| 651 | 20241219 | 093100 | 1458365600 | 45950 | 46200 | 46250 | 45950 | 632 |
| 652 | 20241219 | 093000 | 1429245700 | 46200 | 46350 | 46350 | 46200 | 760 |
| 653 | 20241219 | 092900 | 1394057100 | 46300 | 46350 | 46400 | 46300 | 474 |
| 654 | 20241219 | 092800 | 1372085400 | 46350 | 46450 | 46500 | 46300 | 2798 |
| 655 | 20241219 | 092700 | 1242038450 | 46400 | 46450 | 46500 | 46400 | 554 |
| 656 | 20241219 | 092600 | 1216295950 | 46450 | 46400 | 46450 | 46300 | 418 |
| 657 | 20241219 | 092500 | 1196898500 | 46300 | 46300 | 46400 | 46300 | 215 |
| 658 | 20241219 | 092400 | 1186925200 | 46400 | 46400 | 46400 | 46250 | 498 |
| 659 | 20241219 | 092300 | 1163843450 | 46400 | 46400 | 46400 | 46300 | 345 |
| 660 | 20241219 | 092200 | 1147845050 | 46400 | 46400 | 46400 | 46300 | 676 |
| 661 | 20241219 | 092100 | 1116504250 | 46350 | 46500 | 46500 | 46350 | 1611 |
| 662 | 20241219 | 092000 | 1041767950 | 46500 | 46550 | 46600 | 46450 | 1291 |
| 663 | 20241219 | 091900 | 981683850 | 46550 | 46200 | 46550 | 46200 | 2604 |
| 664 | 20241219 | 091800 | 860960150 | 46200 | 46200 | 46200 | 46150 | 322 |
| 665 | 20241219 | 091700 | 846097200 | 46200 | 46250 | 46250 | 46150 | 128 |
| 666 | 20241219 | 091600 | 840182950 | 46250 | 46150 | 46250 | 46100 | 476 |
| 667 | 20241219 | 091500 | 818205300 | 46150 | 46000 | 46150 | 46000 | 608 |
| 668 | 20241219 | 091400 | 790228800 | 46000 | 45800 | 46000 | 45750 | 1234 |
| 669 | 20241219 | 091300 | 733670600 | 45800 | 45550 | 45800 | 45550 | 493 |
| 670 | 20241219 | 091200 | 711139300 | 45550 | 45500 | 45550 | 45450 | 666 |
| 671 | 20241219 | 091100 | 680829750 | 45500 | 45550 | 45650 | 45500 | 507 |
| 672 | 20241219 | 091000 | 657758350 | 45650 | 45750 | 45750 | 45500 | 2158 |
| 673 | 20241219 | 090900 | 559383300 | 45700 | 45600 | 45800 | 45600 | 1590 |
| 674 | 20241219 | 090800 | 486741500 | 45550 | 45550 | 45600 | 45550 | 257 |
| 675 | 20241219 | 090700 | 475034550 | 45550 | 45600 | 45600 | 45550 | 401 |
| 676 | 20241219 | 090600 | 456767500 | 45550 | 45600 | 45700 | 45500 | 1100 |
| 677 | 20241219 | 090500 | 406639250 | 45600 | 45650 | 45700 | 45350 | 746 |
| 678 | 20241219 | 090400 | 372728600 | 45700 | 45600 | 45700 | 45450 | 691 |
| 679 | 20241219 | 090300 | 341252850 | 45550 | 45700 | 45700 | 45500 | 1310 |
| 680 | 20241219 | 090200 | 281521350 | 45500 | 45250 | 45750 | 45200 | 1009 |
| 681 | 20241219 | 090100 | 235751650 | 45200 | 45250 | 45250 | 45100 | 1108 |
| 682 | 20241219 | 090000 | 185761650 | 45250 | 45050 | 45350 | 45050 | 4120 |