36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 202000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 3 | 20241220 | 201900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20241220 | 201800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20241220 | 201700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20241220 | 201600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20241220 | 201500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20241220 | 201400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20241220 | 201300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20241220 | 201200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20241220 | 201100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20241220 | 201000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20241220 | 200900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20241220 | 200800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20241220 | 200700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20241220 | 200600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20241220 | 200500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20241220 | 200400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20241220 | 200300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20241220 | 200200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20241220 | 200100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20241220 | 200000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20241220 | 195900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20241220 | 195800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20241220 | 195700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20241220 | 195600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20241220 | 195500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20241220 | 195400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20241220 | 195300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20241220 | 195200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20241220 | 195100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20241220 | 195000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 33 | 20241220 | 194900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20241220 | 194800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20241220 | 194700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20241220 | 194600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20241220 | 194500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20241220 | 194400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20241220 | 194300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20241220 | 194200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20241220 | 194100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20241220 | 194000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20241220 | 193900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20241220 | 193800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20241220 | 193700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20241220 | 193600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20241220 | 193500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20241220 | 193400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20241220 | 193300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20241220 | 193200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20241220 | 193100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20241220 | 193000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20241220 | 192900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20241220 | 192800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20241220 | 192700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20241220 | 192600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20241220 | 192500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20241220 | 192400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20241220 | 192300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20241220 | 192200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20241220 | 192100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20241220 | 192000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 63 | 20241220 | 191900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20241220 | 191800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20241220 | 191700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20241220 | 191600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20241220 | 191500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20241220 | 191400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20241220 | 191300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20241220 | 191200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20241220 | 191100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20241220 | 191000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20241220 | 190900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20241220 | 190800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20241220 | 190700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20241220 | 190600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20241220 | 190500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20241220 | 190400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20241220 | 190300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20241220 | 190200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20241220 | 190100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20241220 | 190000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20241220 | 185900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20241220 | 185800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20241220 | 185700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20241220 | 185600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20241220 | 185500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20241220 | 185400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20241220 | 185300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20241220 | 185200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20241220 | 185100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20241220 | 185000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 93 | 20241220 | 184900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20241220 | 184800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20241220 | 184700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20241220 | 184600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20241220 | 184500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20241220 | 184400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20241220 | 184300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20241220 | 184200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20241220 | 184100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20241220 | 184000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20241220 | 183900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20241220 | 183800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20241220 | 183700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20241220 | 183600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20241220 | 183500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20241220 | 183400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20241220 | 183300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20241220 | 183200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20241220 | 183100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20241220 | 183000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20241220 | 182900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20241220 | 182800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20241220 | 182700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20241220 | 182600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20241220 | 182500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20241220 | 182400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20241220 | 182300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20241220 | 182200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20241220 | 182100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20241220 | 182000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 123 | 20241220 | 181900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20241220 | 181800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20241220 | 181700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20241220 | 181600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20241220 | 181500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20241220 | 181400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20241220 | 181300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20241220 | 181200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20241220 | 181100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20241220 | 181000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20241220 | 180900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20241220 | 180800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20241220 | 180700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20241220 | 180600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20241220 | 180500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20241220 | 180400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20241220 | 180300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20241220 | 180200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20241220 | 180100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20241220 | 180000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20241220 | 175900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20241220 | 175800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20241220 | 175700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20241220 | 175600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20241220 | 175500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20241220 | 175400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20241220 | 175300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20241220 | 175200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20241220 | 175100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20241220 | 175000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 153 | 20241220 | 174900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20241220 | 174800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20241220 | 174700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20241220 | 174600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20241220 | 174500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20241220 | 174400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20241220 | 174300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20241220 | 174200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20241220 | 174100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20241220 | 174000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20241220 | 173900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20241220 | 173800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20241220 | 173700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20241220 | 173600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20241220 | 173500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20241220 | 173400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20241220 | 173300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20241220 | 173200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20241220 | 173100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20241220 | 173000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20241220 | 172900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20241220 | 172800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20241220 | 172700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20241220 | 172600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20241220 | 172500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20241220 | 172400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20241220 | 172300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20241220 | 172200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20241220 | 172100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20241220 | 172000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 183 | 20241220 | 171900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20241220 | 171800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20241220 | 171700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20241220 | 171600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20241220 | 171500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20241220 | 171400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20241220 | 171300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20241220 | 171200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20241220 | 171100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20241220 | 171000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20241220 | 170900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20241220 | 170800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20241220 | 170700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20241220 | 170600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20241220 | 170500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20241220 | 170400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20241220 | 170300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20241220 | 170200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20241220 | 170100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20241220 | 170000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20241220 | 165900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20241220 | 165800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20241220 | 165700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20241220 | 165600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20241220 | 165500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20241220 | 165400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20241220 | 165300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20241220 | 165200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20241220 | 165100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20241220 | 165000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 213 | 20241220 | 164900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20241220 | 164800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20241220 | 164700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20241220 | 164600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20241220 | 164500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20241220 | 164400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20241220 | 164300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20241220 | 164200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20241220 | 164100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20241220 | 164000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20241220 | 163900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20241220 | 163800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20241220 | 163700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20241220 | 163600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20241220 | 163500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20241220 | 163400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20241220 | 163300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20241220 | 163200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20241220 | 163100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20241220 | 163000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20241220 | 162900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20241220 | 162800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20241220 | 162700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20241220 | 162600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20241220 | 162500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20241220 | 162400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20241220 | 162300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20241220 | 162200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20241220 | 162100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20241220 | 162000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 243 | 20241220 | 161900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20241220 | 161800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20241220 | 161700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20241220 | 161600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20241220 | 161500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20241220 | 161400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20241220 | 161300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20241220 | 161200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20241220 | 161100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20241220 | 161000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20241220 | 160900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20241220 | 160800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20241220 | 160700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20241220 | 160600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20241220 | 160500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20241220 | 160400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20241220 | 160300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20241220 | 160200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20241220 | 160100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20241220 | 160000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20241220 | 155900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20241220 | 155800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20241220 | 155700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20241220 | 155600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20241220 | 155500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20241220 | 155400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20241220 | 155300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20241220 | 155200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 271 | 20241220 | 155100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 272 | 20241220 | 155000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 273 | 20241220 | 154900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 274 | 20241220 | 154800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 275 | 20241220 | 154700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 276 | 20241220 | 154600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 277 | 20241220 | 154500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 278 | 20241220 | 154400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 279 | 20241220 | 154300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 280 | 20241220 | 154200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 281 | 20241220 | 154100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 282 | 20241220 | 154000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 283 | 20241220 | 153900 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 284 | 20241220 | 153800 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 285 | 20241220 | 153700 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 286 | 20241220 | 153600 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 287 | 20241220 | 153500 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 288 | 20241220 | 153400 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 289 | 20241220 | 153300 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 290 | 20241220 | 153200 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 291 | 20241220 | 153100 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 0 |
| 292 | 20241220 | 153000 | 7305750700 | 46350 | 46350 | 46350 | 46350 | 2691 |
| 293 | 20241220 | 152900 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 294 | 20241220 | 152800 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 295 | 20241220 | 152700 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 296 | 20241220 | 152600 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 297 | 20241220 | 152500 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 298 | 20241220 | 152400 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 299 | 20241220 | 152300 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 300 | 20241220 | 152200 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 301 | 20241220 | 152100 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 302 | 20241220 | 152000 | 7181022850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 303 | 20241220 | 151900 | 7181022850 | 46400 | 46450 | 46600 | 46400 | 684 |
| 304 | 20241220 | 151800 | 7149250300 | 46450 | 46500 | 46500 | 46450 | 324 |
| 305 | 20241220 | 151700 | 7134195700 | 46500 | 46600 | 46600 | 46450 | 721 |
| 306 | 20241220 | 151600 | 7100651550 | 46600 | 46550 | 46600 | 46500 | 320 |
| 307 | 20241220 | 151500 | 7085754300 | 46550 | 46550 | 46550 | 46500 | 230 |
| 308 | 20241220 | 151400 | 7075051050 | 46550 | 46550 | 46700 | 46500 | 738 |
| 309 | 20241220 | 151300 | 7040686450 | 46600 | 46700 | 46700 | 46550 | 288 |
| 310 | 20241220 | 151200 | 7027261800 | 46700 | 46600 | 46700 | 46500 | 381 |
| 311 | 20241220 | 151100 | 7009508600 | 46500 | 46650 | 46650 | 46500 | 320 |
| 312 | 20241220 | 151000 | 6994591550 | 46650 | 46650 | 46700 | 46600 | 202 |
| 313 | 20241220 | 150900 | 6985169300 | 46650 | 46700 | 46700 | 46600 | 262 |
| 314 | 20241220 | 150800 | 6972950850 | 46650 | 46600 | 46700 | 46550 | 289 |
| 315 | 20241220 | 150700 | 6959469700 | 46600 | 46600 | 46650 | 46550 | 552 |
| 316 | 20241220 | 150600 | 6933729900 | 46600 | 46600 | 46650 | 46550 | 593 |
| 317 | 20241220 | 150500 | 6906096350 | 46600 | 46550 | 46600 | 46550 | 310 |
| 318 | 20241220 | 150400 | 6891655100 | 46550 | 46600 | 46600 | 46550 | 413 |
| 319 | 20241220 | 150300 | 6872417150 | 46600 | 46550 | 46600 | 46500 | 559 |
| 320 | 20241220 | 150200 | 6846403200 | 46500 | 46550 | 46550 | 46500 | 502 |
| 321 | 20241220 | 150100 | 6823048250 | 46550 | 46500 | 46550 | 46450 | 388 |
| 322 | 20241220 | 150000 | 6804997600 | 46500 | 46550 | 46600 | 46400 | 436 |
| 323 | 20241220 | 145900 | 6784716850 | 46550 | 46450 | 46600 | 46400 | 460 |
| 324 | 20241220 | 145800 | 6763312050 | 46450 | 46600 | 46600 | 46450 | 332 |
| 325 | 20241220 | 145700 | 6747872150 | 46450 | 46500 | 46600 | 46450 | 454 |
| 326 | 20241220 | 145600 | 6726750500 | 46500 | 46500 | 46550 | 46450 | 507 |
| 327 | 20241220 | 145500 | 6703169100 | 46500 | 46500 | 46600 | 46450 | 239 |
| 328 | 20241220 | 145400 | 6692053250 | 46500 | 46550 | 46600 | 46400 | 435 |
| 329 | 20241220 | 145300 | 6671820450 | 46500 | 46550 | 46550 | 46450 | 477 |
| 330 | 20241220 | 145200 | 6649628200 | 46550 | 46550 | 46600 | 46500 | 362 |
| 331 | 20241220 | 145100 | 6632778400 | 46550 | 46600 | 46600 | 46500 | 301 |
| 332 | 20241220 | 145000 | 6618766300 | 46600 | 46500 | 46600 | 46500 | 512 |
| 333 | 20241220 | 144900 | 6594928950 | 46500 | 46500 | 46600 | 46500 | 326 |
| 334 | 20241220 | 144800 | 6579750400 | 46500 | 46550 | 46600 | 46500 | 409 |
| 335 | 20241220 | 144700 | 6560719900 | 46550 | 46450 | 46650 | 46450 | 336 |
| 336 | 20241220 | 144600 | 6545085350 | 46450 | 46550 | 46600 | 46450 | 514 |
| 337 | 20241220 | 144500 | 6521158100 | 46500 | 46600 | 46650 | 46500 | 387 |
| 338 | 20241220 | 144400 | 6503128500 | 46600 | 46600 | 46650 | 46550 | 368 |
| 339 | 20241220 | 144300 | 6485983500 | 46550 | 46650 | 46650 | 46550 | 410 |
| 340 | 20241220 | 144200 | 6466875100 | 46600 | 46550 | 46700 | 46500 | 271 |
| 341 | 20241220 | 144100 | 6454242150 | 46500 | 46650 | 46700 | 46450 | 590 |
| 342 | 20241220 | 144000 | 6426741400 | 46500 | 46650 | 46650 | 46500 | 346 |
| 343 | 20241220 | 143900 | 6410617050 | 46500 | 46600 | 46650 | 46500 | 560 |
| 344 | 20241220 | 143800 | 6384531050 | 46600 | 46550 | 46600 | 46500 | 398 |
| 345 | 20241220 | 143700 | 6365996000 | 46600 | 46550 | 46600 | 46450 | 463 |
| 346 | 20241220 | 143600 | 6344439700 | 46550 | 46450 | 46600 | 46450 | 216 |
| 347 | 20241220 | 143500 | 6334383450 | 46600 | 46550 | 46600 | 46450 | 442 |
| 348 | 20241220 | 143400 | 6313815700 | 46600 | 46550 | 46600 | 46500 | 487 |
| 349 | 20241220 | 143300 | 6291145200 | 46600 | 46650 | 46700 | 46550 | 377 |
| 350 | 20241220 | 143200 | 6273563000 | 46600 | 46600 | 46650 | 46450 | 418 |
| 351 | 20241220 | 143100 | 6254103750 | 46600 | 46650 | 46650 | 46500 | 522 |
| 352 | 20241220 | 143000 | 6229794150 | 46650 | 46700 | 46700 | 46450 | 382 |
| 353 | 20241220 | 142900 | 6212020450 | 46650 | 46600 | 46700 | 46500 | 615 |
| 354 | 20241220 | 142800 | 6183351750 | 46600 | 46650 | 46750 | 46500 | 543 |
| 355 | 20241220 | 142700 | 6158045900 | 46600 | 46650 | 46750 | 46600 | 252 |
| 356 | 20241220 | 142600 | 6146274700 | 46650 | 46700 | 46750 | 46600 | 649 |
| 357 | 20241220 | 142500 | 6115994200 | 46700 | 46750 | 46750 | 46550 | 307 |
| 358 | 20241220 | 142400 | 6101670350 | 46750 | 46650 | 46750 | 46600 | 420 |
| 359 | 20241220 | 142300 | 6082054500 | 46650 | 46550 | 46700 | 46550 | 482 |
| 360 | 20241220 | 142200 | 6059589850 | 46550 | 46700 | 46750 | 46500 | 406 |
| 361 | 20241220 | 142100 | 6040640400 | 46700 | 46650 | 46700 | 46500 | 1368 |
| 362 | 20241220 | 142000 | 5976779550 | 46650 | 46650 | 46700 | 46600 | 568 |
| 363 | 20241220 | 141900 | 5950280050 | 46600 | 46600 | 46650 | 46550 | 246 |
| 364 | 20241220 | 141800 | 5938809800 | 46600 | 46500 | 46650 | 46500 | 461 |
| 365 | 20241220 | 141700 | 5917330600 | 46500 | 46550 | 46600 | 46450 | 441 |
| 366 | 20241220 | 141600 | 5896810950 | 46550 | 46600 | 46600 | 46450 | 274 |
| 367 | 20241220 | 141500 | 5884047450 | 46500 | 46600 | 46600 | 46500 | 562 |
| 368 | 20241220 | 141400 | 5857906500 | 46600 | 46550 | 46600 | 46500 | 522 |
| 369 | 20241220 | 141300 | 5833600050 | 46600 | 46550 | 46600 | 46550 | 365 |
| 370 | 20241220 | 141200 | 5816600750 | 46600 | 46550 | 46600 | 46500 | 236 |
| 371 | 20241220 | 141100 | 5805613100 | 46550 | 46550 | 46600 | 46500 | 499 |
| 372 | 20241220 | 141000 | 5782383800 | 46550 | 46550 | 46600 | 46500 | 335 |
| 373 | 20241220 | 140900 | 5766786300 | 46550 | 46550 | 46550 | 46500 | 365 |
| 374 | 20241220 | 140800 | 5749799350 | 46550 | 46550 | 46600 | 46500 | 654 |
| 375 | 20241220 | 140700 | 5719352950 | 46500 | 46600 | 46600 | 46500 | 384 |
| 376 | 20241220 | 140600 | 5701482950 | 46550 | 46500 | 46600 | 46450 | 394 |
| 377 | 20241220 | 140500 | 5683145350 | 46500 | 46500 | 46550 | 46450 | 543 |
| 378 | 20241220 | 140400 | 5657890600 | 46500 | 46550 | 46550 | 46400 | 293 |
| 379 | 20241220 | 140300 | 5644268550 | 46550 | 46500 | 46550 | 46400 | 758 |
| 380 | 20241220 | 140200 | 5609041200 | 46500 | 46500 | 46500 | 46450 | 449 |
| 381 | 20241220 | 140100 | 5588166300 | 46500 | 46450 | 46500 | 46450 | 220 |
| 382 | 20241220 | 140000 | 5577940400 | 46550 | 46500 | 46550 | 46450 | 1006 |
| 383 | 20241220 | 135900 | 5531155750 | 46500 | 46400 | 46500 | 46400 | 685 |
| 384 | 20241220 | 135800 | 5499339350 | 46400 | 46400 | 46500 | 46350 | 1701 |
| 385 | 20241220 | 135700 | 5420373100 | 46400 | 46250 | 46400 | 46250 | 4142 |
| 386 | 20241220 | 135600 | 5228584350 | 46200 | 46100 | 46200 | 46100 | 375 |
| 387 | 20241220 | 135500 | 5211267150 | 46150 | 46100 | 46150 | 46050 | 532 |
| 388 | 20241220 | 135400 | 5186739100 | 46100 | 46000 | 46100 | 46000 | 176 |
| 389 | 20241220 | 135300 | 5178628500 | 46050 | 46100 | 46100 | 46050 | 301 |
| 390 | 20241220 | 135200 | 5164764450 | 46050 | 46000 | 46050 | 46000 | 293 |
| 391 | 20241220 | 135100 | 5151275250 | 46000 | 46050 | 46050 | 46000 | 145 |
| 392 | 20241220 | 135000 | 5144599700 | 46050 | 46050 | 46050 | 46000 | 120 |
| 393 | 20241220 | 134900 | 5139074350 | 46100 | 46050 | 46100 | 46000 | 297 |
| 394 | 20241220 | 134800 | 5125395400 | 46100 | 46050 | 46100 | 46050 | 244 |
| 395 | 20241220 | 134700 | 5114157600 | 46050 | 46050 | 46100 | 46050 | 127 |
| 396 | 20241220 | 134600 | 5108304450 | 46050 | 46050 | 46100 | 46050 | 63 |
| 397 | 20241220 | 134500 | 5105402800 | 46100 | 46100 | 46100 | 46050 | 252 |
| 398 | 20241220 | 134400 | 5093789700 | 46100 | 46000 | 46100 | 46000 | 199 |
| 399 | 20241220 | 134300 | 5084625350 | 46050 | 46050 | 46050 | 46000 | 93 |
| 400 | 20241220 | 134200 | 5080344100 | 46000 | 46100 | 46100 | 46000 | 318 |
| 401 | 20241220 | 134100 | 5065699800 | 46100 | 46050 | 46100 | 46050 | 158 |
| 402 | 20241220 | 134000 | 5058421300 | 46000 | 46250 | 46250 | 46000 | 867 |
| 403 | 20241220 | 133900 | 5018372650 | 46250 | 46250 | 46300 | 46200 | 232 |
| 404 | 20241220 | 133800 | 5007644750 | 46250 | 46250 | 46300 | 46200 | 279 |
| 405 | 20241220 | 133700 | 4994742050 | 46250 | 46200 | 46350 | 46200 | 251 |
| 406 | 20241220 | 133600 | 4983135750 | 46200 | 46350 | 46350 | 46200 | 156 |
| 407 | 20241220 | 133500 | 4975918900 | 46200 | 46250 | 46350 | 46200 | 397 |
| 408 | 20241220 | 133400 | 4957560450 | 46250 | 46250 | 46300 | 46200 | 68 |
| 409 | 20241220 | 133300 | 4954416100 | 46250 | 46300 | 46350 | 46200 | 330 |
| 410 | 20241220 | 133200 | 4939149100 | 46250 | 46250 | 46300 | 46250 | 210 |
| 411 | 20241220 | 133100 | 4929436000 | 46200 | 46150 | 46250 | 46150 | 295 |
| 412 | 20241220 | 133000 | 4915809750 | 46150 | 46150 | 46150 | 46100 | 172 |
| 413 | 20241220 | 132900 | 4907872650 | 46100 | 46100 | 46150 | 46100 | 156 |
| 414 | 20241220 | 132800 | 4900680750 | 46050 | 46100 | 46100 | 46050 | 145 |
| 415 | 20241220 | 132700 | 4893998250 | 46100 | 46150 | 46150 | 46000 | 269 |
| 416 | 20241220 | 132600 | 4881610600 | 46100 | 46050 | 46100 | 46050 | 134 |
| 417 | 20241220 | 132500 | 4875437200 | 46050 | 46050 | 46100 | 46050 | 71 |
| 418 | 20241220 | 132400 | 4872167300 | 46050 | 46050 | 46100 | 46000 | 196 |
| 419 | 20241220 | 132300 | 4863137450 | 46050 | 46050 | 46100 | 46000 | 252 |
| 420 | 20241220 | 132200 | 4851532700 | 46100 | 46050 | 46100 | 46000 | 379 |
| 421 | 20241220 | 132100 | 4834080350 | 46100 | 46050 | 46100 | 46050 | 60 |
| 422 | 20241220 | 132000 | 4831315700 | 46150 | 46150 | 46200 | 46050 | 253 |
| 423 | 20241220 | 131900 | 4819648300 | 46150 | 46100 | 46200 | 46050 | 324 |
| 424 | 20241220 | 131800 | 4804711900 | 46100 | 46100 | 46100 | 46050 | 160 |
| 425 | 20241220 | 131700 | 4797340500 | 46100 | 46050 | 46100 | 46050 | 90 |
| 426 | 20241220 | 131600 | 4793193550 | 46050 | 46100 | 46150 | 46050 | 246 |
| 427 | 20241220 | 131500 | 4781862450 | 46200 | 46100 | 46200 | 46100 | 230 |
| 428 | 20241220 | 131400 | 4771251600 | 46050 | 46050 | 46050 | 46000 | 116 |
| 429 | 20241220 | 131300 | 4765911150 | 46000 | 46050 | 46050 | 46000 | 268 |
| 430 | 20241220 | 131200 | 4753582200 | 46050 | 46050 | 46050 | 46000 | 236 |
| 431 | 20241220 | 131100 | 4742715050 | 46050 | 46050 | 46250 | 46000 | 380 |
| 432 | 20241220 | 131000 | 4725210300 | 46050 | 46000 | 46050 | 46000 | 166 |
| 433 | 20241220 | 130900 | 4717568950 | 46050 | 46200 | 46200 | 46000 | 615 |
| 434 | 20241220 | 130800 | 4689221700 | 46200 | 46200 | 46300 | 46150 | 134 |
| 435 | 20241220 | 130700 | 4683031050 | 46150 | 46300 | 46300 | 46150 | 333 |
| 436 | 20241220 | 130600 | 4667644500 | 46250 | 46250 | 46300 | 46200 | 203 |
| 437 | 20241220 | 130500 | 4658253500 | 46250 | 46250 | 46300 | 46200 | 104 |
| 438 | 20241220 | 130400 | 4653441550 | 46300 | 46200 | 46300 | 46200 | 126 |
| 439 | 20241220 | 130300 | 4647611600 | 46200 | 46250 | 46250 | 46200 | 56 |
| 440 | 20241220 | 130200 | 4645023100 | 46250 | 46300 | 46300 | 46250 | 221 |
| 441 | 20241220 | 130100 | 4634799450 | 46200 | 46300 | 46350 | 46200 | 179 |
| 442 | 20241220 | 130000 | 4626517300 | 46300 | 46300 | 46300 | 46250 | 287 |
| 443 | 20241220 | 125900 | 4613235050 | 46300 | 46300 | 46300 | 46250 | 136 |
| 444 | 20241220 | 125800 | 4606943000 | 46250 | 46300 | 46300 | 46200 | 76 |
| 445 | 20241220 | 125700 | 4603425450 | 46300 | 46250 | 46300 | 46200 | 120 |
| 446 | 20241220 | 125600 | 4597876950 | 46250 | 46300 | 46300 | 46200 | 208 |
| 447 | 20241220 | 125500 | 4588265850 | 46300 | 46200 | 46300 | 46100 | 1699 |
| 448 | 20241220 | 125400 | 4509907600 | 46200 | 46250 | 46250 | 46150 | 466 |
| 449 | 20241220 | 125300 | 4488386350 | 46250 | 46300 | 46300 | 46200 | 316 |
| 450 | 20241220 | 125200 | 4473783400 | 46300 | 46300 | 46300 | 46250 | 353 |
| 451 | 20241220 | 125100 | 4457447950 | 46400 | 46350 | 46400 | 46300 | 171 |
| 452 | 20241220 | 125000 | 4449516800 | 46350 | 46400 | 46500 | 46350 | 279 |
| 453 | 20241220 | 124900 | 4436568400 | 46400 | 46500 | 46500 | 46300 | 137 |
| 454 | 20241220 | 124800 | 4430216700 | 46400 | 46450 | 46500 | 46400 | 634 |
| 455 | 20241220 | 124700 | 4400785450 | 46450 | 46450 | 46450 | 46400 | 130 |
| 456 | 20241220 | 124600 | 4394747150 | 46450 | 46450 | 46450 | 46400 | 63 |
| 457 | 20241220 | 124500 | 4391821950 | 46400 | 46450 | 46450 | 46400 | 143 |
| 458 | 20241220 | 124400 | 4385183100 | 46400 | 46400 | 46450 | 46400 | 156 |
| 459 | 20241220 | 124300 | 4377940350 | 46400 | 46450 | 46450 | 46400 | 145 |
| 460 | 20241220 | 124200 | 4371206550 | 46450 | 46450 | 46450 | 46400 | 165 |
| 461 | 20241220 | 124100 | 4363543550 | 46450 | 46400 | 46450 | 46400 | 554 |
| 462 | 20241220 | 124000 | 4337811950 | 46400 | 46450 | 46450 | 46400 | 95 |
| 463 | 20241220 | 123900 | 4333399800 | 46450 | 46450 | 46450 | 46400 | 93 |
| 464 | 20241220 | 123800 | 4329081400 | 46450 | 46350 | 46450 | 46350 | 313 |
| 465 | 20241220 | 123700 | 4314554400 | 46400 | 46400 | 46450 | 46400 | 163 |
| 466 | 20241220 | 123600 | 4306989450 | 46400 | 46400 | 46450 | 46400 | 103 |
| 467 | 20241220 | 123500 | 4302207750 | 46400 | 46400 | 46450 | 46400 | 327 |
| 468 | 20241220 | 123400 | 4287025100 | 46450 | 46450 | 46450 | 46400 | 81 |
| 469 | 20241220 | 123300 | 4283264000 | 46400 | 46450 | 46450 | 46350 | 318 |
| 470 | 20241220 | 123200 | 4268504850 | 46400 | 46400 | 46450 | 46400 | 89 |
| 471 | 20241220 | 123100 | 4264372750 | 46400 | 46400 | 46450 | 46400 | 99 |
| 472 | 20241220 | 123000 | 4259776450 | 46400 | 46450 | 46450 | 46400 | 304 |
| 473 | 20241220 | 122900 | 4245669450 | 46400 | 46400 | 46500 | 46400 | 227 |
| 474 | 20241220 | 122800 | 4235123400 | 46350 | 46450 | 46450 | 46100 | 319 |
| 475 | 20241220 | 122700 | 4220351250 | 46450 | 46500 | 46500 | 46450 | 318 |
| 476 | 20241220 | 122600 | 4205575750 | 46500 | 46500 | 46500 | 46450 | 349 |
| 477 | 20241220 | 122500 | 4189348300 | 46450 | 46550 | 46550 | 46450 | 181 |
| 478 | 20241220 | 122400 | 4180928750 | 46550 | 46500 | 46550 | 46450 | 98 |
| 479 | 20241220 | 122300 | 4176370150 | 46500 | 46550 | 46550 | 46500 | 327 |
| 480 | 20241220 | 122200 | 4161155450 | 46500 | 46600 | 46600 | 46500 | 135 |
| 481 | 20241220 | 122100 | 4154869650 | 46600 | 46500 | 46750 | 46500 | 2200 |
| 482 | 20241220 | 122000 | 4052243500 | 46550 | 46500 | 46550 | 46450 | 332 |
| 483 | 20241220 | 121900 | 4036796050 | 46500 | 46500 | 46500 | 46450 | 121 |
| 484 | 20241220 | 121800 | 4031170150 | 46450 | 46500 | 46500 | 46450 | 145 |
| 485 | 20241220 | 121700 | 4024428650 | 46450 | 46450 | 46500 | 46450 | 321 |
| 486 | 20241220 | 121600 | 4009514750 | 46450 | 46450 | 46450 | 46400 | 166 |
| 487 | 20241220 | 121500 | 4001805300 | 46400 | 46400 | 46450 | 46400 | 185 |
| 488 | 20241220 | 121400 | 3993215350 | 46450 | 46400 | 46450 | 46400 | 161 |
| 489 | 20241220 | 121300 | 3985738100 | 46450 | 46400 | 46450 | 46400 | 76 |
| 490 | 20241220 | 121200 | 3982210400 | 46450 | 46450 | 46450 | 46400 | 123 |
| 491 | 20241220 | 121100 | 3976497300 | 46400 | 46400 | 46450 | 46400 | 131 |
| 492 | 20241220 | 121000 | 3970416300 | 46400 | 46450 | 46450 | 46400 | 115 |
| 493 | 20241220 | 120900 | 3965075800 | 46450 | 46400 | 46450 | 46400 | 158 |
| 494 | 20241220 | 120800 | 3957742250 | 46400 | 46350 | 46450 | 46200 | 2529 |
| 495 | 20241220 | 120700 | 3840430400 | 46300 | 46400 | 46400 | 46300 | 367 |
| 496 | 20241220 | 120600 | 3823424450 | 46400 | 46450 | 46450 | 46300 | 122 |
| 497 | 20241220 | 120500 | 3817767300 | 46400 | 46350 | 46450 | 46350 | 229 |
| 498 | 20241220 | 120400 | 3807149300 | 46350 | 46300 | 46450 | 46300 | 108 |
| 499 | 20241220 | 120300 | 3802141600 | 46450 | 46350 | 46450 | 46350 | 251 |
| 500 | 20241220 | 120200 | 3790501800 | 46300 | 46400 | 46450 | 46300 | 198 |
| 501 | 20241220 | 120100 | 3781320750 | 46400 | 46400 | 46400 | 46350 | 63 |
| 502 | 20241220 | 120000 | 3778398150 | 46400 | 46350 | 46450 | 46350 | 170 |
| 503 | 20241220 | 115900 | 3770506500 | 46350 | 46400 | 46450 | 46300 | 408 |
| 504 | 20241220 | 115800 | 3751587850 | 46400 | 46350 | 46500 | 46350 | 217 |
| 505 | 20241220 | 115700 | 3741516000 | 46300 | 46350 | 46350 | 46300 | 77 |
| 506 | 20241220 | 115600 | 3737948350 | 46300 | 46300 | 46350 | 46300 | 86 |
| 507 | 20241220 | 115500 | 3733966050 | 46350 | 46400 | 46500 | 46300 | 215 |
| 508 | 20241220 | 115400 | 3723994450 | 46450 | 46500 | 46500 | 46450 | 326 |
| 509 | 20241220 | 115300 | 3708850200 | 46500 | 46500 | 46500 | 46450 | 377 |
| 510 | 20241220 | 115200 | 3691321000 | 46450 | 46500 | 46550 | 46450 | 126 |
| 511 | 20241220 | 115100 | 3685463350 | 46500 | 46500 | 46550 | 46500 | 143 |
| 512 | 20241220 | 115000 | 3678809000 | 46550 | 46500 | 46550 | 46500 | 418 |
| 513 | 20241220 | 114900 | 3659371150 | 46500 | 46450 | 46500 | 46400 | 1256 |
| 514 | 20241220 | 114800 | 3601006000 | 46450 | 46400 | 46450 | 46400 | 240 |
| 515 | 20241220 | 114700 | 3589859100 | 46400 | 46350 | 46450 | 46350 | 679 |
| 516 | 20241220 | 114600 | 3558337400 | 46300 | 46400 | 46400 | 46300 | 146 |
| 517 | 20241220 | 114500 | 3551570300 | 46350 | 46300 | 46400 | 46300 | 125 |
| 518 | 20241220 | 114400 | 3545774800 | 46300 | 46300 | 46350 | 46300 | 203 |
| 519 | 20241220 | 114300 | 3536371650 | 46300 | 46250 | 46400 | 46250 | 222 |
| 520 | 20241220 | 114200 | 3526088550 | 46250 | 46250 | 46300 | 46200 | 62 |
| 521 | 20241220 | 114100 | 3523220200 | 46250 | 46200 | 46250 | 46200 | 193 |
| 522 | 20241220 | 114000 | 3514295550 | 46200 | 46200 | 46250 | 46150 | 46 |
| 523 | 20241220 | 113900 | 3512170650 | 46150 | 46050 | 46200 | 46050 | 106 |
| 524 | 20241220 | 113800 | 3507281150 | 46050 | 46150 | 46150 | 46050 | 51 |
| 525 | 20241220 | 113700 | 3504931100 | 46150 | 46000 | 46200 | 46000 | 304 |
| 526 | 20241220 | 113600 | 3490910000 | 46000 | 46050 | 46050 | 46000 | 70 |
| 527 | 20241220 | 113500 | 3487687850 | 46000 | 46050 | 46200 | 46000 | 325 |
| 528 | 20241220 | 113400 | 3472716500 | 46050 | 46000 | 46050 | 46000 | 20 |
| 529 | 20241220 | 113300 | 3471796350 | 46050 | 46050 | 46200 | 46050 | 238 |
| 530 | 20241220 | 113200 | 3460833150 | 46100 | 46100 | 46100 | 46050 | 48 |
| 531 | 20241220 | 113100 | 3458621350 | 46100 | 46150 | 46150 | 46050 | 171 |
| 532 | 20241220 | 113000 | 3450738450 | 46100 | 46100 | 46200 | 46050 | 92 |
| 533 | 20241220 | 112900 | 3446495300 | 46150 | 46200 | 46200 | 46050 | 40 |
| 534 | 20241220 | 112800 | 3444652050 | 46050 | 46100 | 46150 | 46050 | 133 |
| 535 | 20241220 | 112700 | 3438526150 | 46100 | 46050 | 46200 | 46050 | 96 |
| 536 | 20241220 | 112600 | 3434100200 | 46100 | 46100 | 46100 | 46050 | 65 |
| 537 | 20241220 | 112500 | 3431104300 | 46050 | 46050 | 46100 | 46050 | 61 |
| 538 | 20241220 | 112400 | 3428294450 | 46100 | 46100 | 46100 | 46050 | 69 |
| 539 | 20241220 | 112300 | 3425115450 | 46100 | 46100 | 46100 | 46100 | 40 |
| 540 | 20241220 | 112200 | 3423271450 | 46150 | 46150 | 46150 | 46100 | 240 |
| 541 | 20241220 | 112100 | 3412196800 | 46200 | 46100 | 46200 | 46100 | 84 |
| 542 | 20241220 | 112000 | 3408318800 | 46150 | 46150 | 46200 | 46150 | 115 |
| 543 | 20241220 | 111900 | 3403011300 | 46150 | 46200 | 46250 | 46150 | 142 |
| 544 | 20241220 | 111800 | 3396455200 | 46200 | 46200 | 46250 | 46200 | 43 |
| 545 | 20241220 | 111700 | 3394467350 | 46200 | 46150 | 46200 | 46100 | 104 |
| 546 | 20241220 | 111600 | 3389670900 | 46100 | 46150 | 46200 | 46100 | 94 |
| 547 | 20241220 | 111500 | 3385336500 | 46150 | 46200 | 46400 | 46150 | 44 |
| 548 | 20241220 | 111400 | 3383300500 | 46200 | 46350 | 46450 | 46200 | 55 |
| 549 | 20241220 | 111300 | 3380750150 | 46400 | 46400 | 46450 | 46350 | 190 |
| 550 | 20241220 | 111200 | 3371942700 | 46450 | 46350 | 46450 | 46350 | 28 |
| 551 | 20241220 | 111100 | 3370642900 | 46250 | 46400 | 46550 | 46250 | 32 |
| 552 | 20241220 | 111000 | 3369159500 | 46500 | 46500 | 46500 | 46300 | 374 |
| 553 | 20241220 | 110900 | 3351808400 | 46500 | 46400 | 46500 | 46350 | 537 |
| 554 | 20241220 | 110800 | 3326855200 | 46350 | 46350 | 46400 | 46350 | 106 |
| 555 | 20241220 | 110700 | 3321941750 | 46300 | 46400 | 46400 | 46300 | 177 |
| 556 | 20241220 | 110600 | 3313745950 | 46350 | 46400 | 46450 | 46300 | 63 |
| 557 | 20241220 | 110500 | 3310822600 | 46350 | 46350 | 46400 | 46350 | 240 |
| 558 | 20241220 | 110400 | 3299692700 | 46350 | 46350 | 46400 | 46300 | 132 |
| 559 | 20241220 | 110300 | 3293576250 | 46400 | 46200 | 46400 | 46200 | 69 |
| 560 | 20241220 | 110200 | 3290380450 | 46200 | 46250 | 46300 | 46200 | 246 |
| 561 | 20241220 | 110100 | 3279003900 | 46250 | 46250 | 46250 | 46200 | 32 |
| 562 | 20241220 | 110000 | 3277524150 | 46200 | 46250 | 46300 | 46200 | 48 |
| 563 | 20241220 | 105900 | 3275305100 | 46200 | 46250 | 46250 | 46200 | 47 |
| 564 | 20241220 | 105800 | 3273132600 | 46200 | 46250 | 46250 | 46150 | 49 |
| 565 | 20241220 | 105700 | 3270869050 | 46250 | 46400 | 46400 | 46250 | 498 |
| 566 | 20241220 | 105600 | 3247793700 | 46400 | 46400 | 46400 | 46350 | 52 |
| 567 | 20241220 | 105500 | 3245382700 | 46400 | 46350 | 46400 | 46300 | 261 |
| 568 | 20241220 | 105400 | 3233274550 | 46350 | 46350 | 46500 | 46350 | 80 |
| 569 | 20241220 | 105300 | 3229561150 | 46350 | 46400 | 46400 | 46350 | 216 |
| 570 | 20241220 | 105200 | 3219549200 | 46350 | 46350 | 46400 | 46300 | 313 |
| 571 | 20241220 | 105100 | 3205042550 | 46250 | 46100 | 46500 | 46100 | 556 |
| 572 | 20241220 | 105000 | 3179390500 | 46150 | 46200 | 46200 | 46100 | 21 |
| 573 | 20241220 | 104900 | 3178421050 | 46200 | 46100 | 46250 | 46100 | 220 |
| 574 | 20241220 | 104800 | 3168258000 | 46100 | 46400 | 46550 | 46100 | 1986 |
| 575 | 20241220 | 104700 | 3076017750 | 46550 | 46150 | 46550 | 46150 | 1249 |
| 576 | 20241220 | 104600 | 3018030400 | 46150 | 46300 | 46350 | 46150 | 331 |
| 577 | 20241220 | 104500 | 3002715500 | 46350 | 46350 | 46400 | 46300 | 106 |
| 578 | 20241220 | 104400 | 2997803200 | 46400 | 46300 | 46400 | 46250 | 95 |
| 579 | 20241220 | 104300 | 2993406650 | 46350 | 46300 | 46350 | 46300 | 172 |
| 580 | 20241220 | 104200 | 2985435050 | 46350 | 46350 | 46350 | 46300 | 57 |
| 581 | 20241220 | 104100 | 2982794150 | 46300 | 46350 | 46350 | 46300 | 44 |
| 582 | 20241220 | 104000 | 2980756250 | 46300 | 46250 | 46300 | 46200 | 90 |
| 583 | 20241220 | 103900 | 2976591750 | 46250 | 46250 | 46350 | 46200 | 347 |
| 584 | 20241220 | 103800 | 2960531200 | 46250 | 46250 | 46300 | 46250 | 497 |
| 585 | 20241220 | 103700 | 2937544900 | 46300 | 46250 | 46300 | 46150 | 78 |
| 586 | 20241220 | 103600 | 2933938650 | 46250 | 46150 | 46250 | 46150 | 89 |
| 587 | 20241220 | 103500 | 2929826000 | 46150 | 46200 | 46200 | 46150 | 36 |
| 588 | 20241220 | 103400 | 2928164000 | 46200 | 46050 | 46200 | 46050 | 153 |
| 589 | 20241220 | 103300 | 2921105200 | 46150 | 45950 | 46150 | 45950 | 608 |
| 590 | 20241220 | 103200 | 2893088400 | 46000 | 46050 | 46050 | 45950 | 272 |
| 591 | 20241220 | 103100 | 2880577050 | 46000 | 45950 | 46000 | 45950 | 310 |
| 592 | 20241220 | 103000 | 2866322650 | 45900 | 45750 | 45900 | 45750 | 1772 |
| 593 | 20241220 | 102900 | 2785155000 | 45750 | 45650 | 45750 | 45600 | 47 |
| 594 | 20241220 | 102800 | 2783006100 | 45750 | 45850 | 45850 | 45650 | 580 |
| 595 | 20241220 | 102700 | 2756491150 | 45850 | 45550 | 45900 | 45550 | 658 |
| 596 | 20241220 | 102600 | 2726349500 | 45550 | 45650 | 45650 | 45450 | 2827 |
| 597 | 20241220 | 102500 | 2597659400 | 45650 | 45700 | 45750 | 45600 | 3639 |
| 598 | 20241220 | 102400 | 2431500050 | 45750 | 45750 | 45750 | 45700 | 182 |
| 599 | 20241220 | 102300 | 2423178450 | 45750 | 45750 | 45850 | 45750 | 170 |
| 600 | 20241220 | 102200 | 2415397700 | 45750 | 45850 | 45850 | 45750 | 525 |
| 601 | 20241220 | 102100 | 2391355600 | 45850 | 45850 | 45850 | 45750 | 1319 |
| 602 | 20241220 | 102000 | 2330942600 | 45850 | 45900 | 45900 | 45800 | 535 |
| 603 | 20241220 | 101900 | 2306406650 | 45900 | 45900 | 45900 | 45850 | 767 |
| 604 | 20241220 | 101800 | 2271229700 | 45900 | 46200 | 46200 | 45850 | 3553 |
| 605 | 20241220 | 101700 | 2107759300 | 46150 | 46150 | 46200 | 46150 | 492 |
| 606 | 20241220 | 101600 | 2085052250 | 46200 | 46150 | 46200 | 46100 | 461 |
| 607 | 20241220 | 101500 | 2063783700 | 46150 | 46250 | 46400 | 46150 | 1031 |
| 608 | 20241220 | 101400 | 2016159150 | 46300 | 46350 | 46400 | 46250 | 1158 |
| 609 | 20241220 | 101300 | 1962554900 | 46350 | 46450 | 46450 | 46300 | 877 |
| 610 | 20241220 | 101200 | 1921898350 | 46400 | 46450 | 46700 | 46350 | 744 |
| 611 | 20241220 | 101100 | 1887263600 | 46700 | 46400 | 46750 | 46350 | 5838 |
| 612 | 20241220 | 101000 | 1614841950 | 46350 | 46350 | 46400 | 46350 | 241 |
| 613 | 20241220 | 100900 | 1603671450 | 46400 | 46350 | 46600 | 46350 | 428 |
| 614 | 20241220 | 100800 | 1583820700 | 46300 | 46500 | 46550 | 46300 | 140 |
| 615 | 20241220 | 100700 | 1577337200 | 46300 | 46300 | 46450 | 46300 | 278 |
| 616 | 20241220 | 100600 | 1564456150 | 46300 | 46350 | 46350 | 46300 | 212 |
| 617 | 20241220 | 100500 | 1554637200 | 46350 | 46350 | 46400 | 46350 | 270 |
| 618 | 20241220 | 100400 | 1542119450 | 46400 | 46600 | 46600 | 46350 | 1053 |
| 619 | 20241220 | 100300 | 1493204900 | 46550 | 46500 | 46600 | 46500 | 302 |
| 620 | 20241220 | 100200 | 1479153300 | 46500 | 46650 | 46650 | 46500 | 389 |
| 621 | 20241220 | 100100 | 1461054800 | 46650 | 46550 | 46650 | 46550 | 166 |
| 622 | 20241220 | 100000 | 1453321250 | 46600 | 46600 | 46750 | 46550 | 299 |
| 623 | 20241220 | 095900 | 1439361800 | 46550 | 46550 | 46550 | 46500 | 162 |
| 624 | 20241220 | 095800 | 1431826100 | 46500 | 46550 | 46800 | 46500 | 342 |
| 625 | 20241220 | 095700 | 1415906750 | 46550 | 46650 | 46800 | 46550 | 2262 |
| 626 | 20241220 | 095600 | 1310252500 | 46650 | 46700 | 46700 | 46650 | 186 |
| 627 | 20241220 | 095500 | 1301573800 | 46700 | 46550 | 46700 | 46550 | 274 |
| 628 | 20241220 | 095400 | 1288798600 | 46600 | 46650 | 46700 | 46500 | 2380 |
| 629 | 20241220 | 095300 | 1177817700 | 46650 | 46700 | 46750 | 46650 | 149 |
| 630 | 20241220 | 095200 | 1170858350 | 46750 | 46750 | 46750 | 46650 | 231 |
| 631 | 20241220 | 095100 | 1160074000 | 46750 | 46800 | 46800 | 46700 | 768 |
| 632 | 20241220 | 095000 | 1124196950 | 46750 | 46800 | 46850 | 46750 | 99 |
| 633 | 20241220 | 094900 | 1119564500 | 46800 | 46800 | 46800 | 46750 | 182 |
| 634 | 20241220 | 094800 | 1111050400 | 46800 | 46600 | 46800 | 46600 | 1350 |
| 635 | 20241220 | 094700 | 1047907700 | 46600 | 46550 | 46750 | 46500 | 892 |
| 636 | 20241220 | 094600 | 1006340700 | 46450 | 46450 | 46550 | 46450 | 486 |
| 637 | 20241220 | 094500 | 983747650 | 46450 | 46600 | 46600 | 46450 | 217 |
| 638 | 20241220 | 094400 | 973645850 | 46600 | 46450 | 46600 | 46450 | 170 |
| 639 | 20241220 | 094300 | 965745600 | 46500 | 46500 | 46600 | 46450 | 228 |
| 640 | 20241220 | 094200 | 955145350 | 46450 | 46550 | 46600 | 46450 | 203 |
| 641 | 20241220 | 094100 | 945704000 | 46550 | 46550 | 46600 | 46450 | 107 |
| 642 | 20241220 | 094000 | 940728150 | 46500 | 46700 | 46700 | 46500 | 433 |
| 643 | 20241220 | 093900 | 920567050 | 46700 | 46750 | 46750 | 46650 | 232 |
| 644 | 20241220 | 093800 | 909735450 | 46750 | 46750 | 46800 | 46650 | 82 |
| 645 | 20241220 | 093700 | 905903150 | 46500 | 46700 | 46850 | 46500 | 1810 |
| 646 | 20241220 | 093600 | 821257050 | 46700 | 46600 | 46700 | 46450 | 664 |
| 647 | 20241220 | 093500 | 790304450 | 46350 | 46500 | 46600 | 46350 | 655 |
| 648 | 20241220 | 093400 | 759831700 | 46550 | 46550 | 46550 | 46250 | 62 |
| 649 | 20241220 | 093300 | 756949800 | 46550 | 46300 | 46550 | 46200 | 249 |
| 650 | 20241220 | 093200 | 745417650 | 46300 | 46250 | 46450 | 46200 | 363 |
| 651 | 20241220 | 093100 | 728623900 | 46500 | 46300 | 46500 | 46200 | 251 |
| 652 | 20241220 | 093000 | 716995500 | 46300 | 46250 | 46300 | 46150 | 683 |
| 653 | 20241220 | 092900 | 685422650 | 46200 | 46200 | 46250 | 46200 | 324 |
| 654 | 20241220 | 092800 | 670449050 | 46200 | 46450 | 46450 | 46200 | 697 |
| 655 | 20241220 | 092700 | 638184050 | 46450 | 46500 | 46550 | 46400 | 44 |
| 656 | 20241220 | 092600 | 636138750 | 46550 | 46600 | 46650 | 46400 | 1448 |
| 657 | 20241220 | 092500 | 568699450 | 46600 | 46350 | 46650 | 46350 | 2374 |
| 658 | 20241220 | 092400 | 458253550 | 46350 | 46350 | 46450 | 46350 | 459 |
| 659 | 20241220 | 092300 | 436947350 | 46350 | 46350 | 46400 | 46350 | 239 |
| 660 | 20241220 | 092200 | 425865950 | 46350 | 46400 | 46400 | 46350 | 16 |
| 661 | 20241220 | 092100 | 425124050 | 46400 | 46400 | 46400 | 46400 | 21 |
| 662 | 20241220 | 092000 | 424149650 | 46400 | 46450 | 46500 | 46350 | 126 |
| 663 | 20241220 | 091900 | 418305450 | 46450 | 46400 | 46450 | 46400 | 69 |
| 664 | 20241220 | 091800 | 415103250 | 46400 | 46400 | 46450 | 46400 | 254 |
| 665 | 20241220 | 091700 | 403317550 | 46450 | 46450 | 46450 | 46450 | 339 |
| 666 | 20241220 | 091600 | 387571000 | 46450 | 46500 | 46500 | 46250 | 1092 |
| 667 | 20241220 | 091500 | 336976450 | 46500 | 46550 | 46550 | 46350 | 559 |
| 668 | 20241220 | 091400 | 311004300 | 46600 | 46600 | 46650 | 46600 | 23 |
| 669 | 20241220 | 091300 | 309932450 | 46600 | 46550 | 46600 | 46550 | 558 |
| 670 | 20241220 | 091200 | 283943800 | 46550 | 46350 | 46600 | 46350 | 165 |
| 671 | 20241220 | 091100 | 276268650 | 46350 | 46550 | 46600 | 46350 | 52 |
| 672 | 20241220 | 091000 | 273848400 | 46600 | 46450 | 46650 | 46300 | 431 |
| 673 | 20241220 | 090900 | 253890150 | 46400 | 46400 | 46750 | 46300 | 856 |
| 674 | 20241220 | 090800 | 214219100 | 46450 | 46450 | 46650 | 46400 | 260 |
| 675 | 20241220 | 090700 | 202143800 | 46450 | 46650 | 46650 | 46450 | 1127 |
| 676 | 20241220 | 090600 | 149745950 | 46650 | 46900 | 46900 | 46650 | 66 |
| 677 | 20241220 | 090500 | 146665350 | 46900 | 46650 | 46900 | 46500 | 488 |
| 678 | 20241220 | 090400 | 123939900 | 46550 | 46850 | 46850 | 46500 | 706 |
| 679 | 20241220 | 090300 | 91007050 | 46850 | 46950 | 47050 | 46850 | 295 |
| 680 | 20241220 | 090200 | 77151050 | 46800 | 46600 | 46800 | 46600 | 596 |
| 681 | 20241220 | 090100 | 49285900 | 46600 | 46700 | 46700 | 46600 | 182 |
| 682 | 20241220 | 090000 | 40792450 | 46700 | 46500 | 46750 | 46450 | 858 |