37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 202300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 3 | 20241212 | 202200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20241212 | 202100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20241212 | 202000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20241212 | 201900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20241212 | 201800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20241212 | 201700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20241212 | 201600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20241212 | 201500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20241212 | 201400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20241212 | 201300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20241212 | 201200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20241212 | 201100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20241212 | 201000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20241212 | 200900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20241212 | 200800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20241212 | 200700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20241212 | 200600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20241212 | 200500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20241212 | 200400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20241212 | 200300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20241212 | 200200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20241212 | 200100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20241212 | 200000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20241212 | 195900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20241212 | 195800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20241212 | 195700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20241212 | 195600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20241212 | 195500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20241212 | 195400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20241212 | 195300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 33 | 20241212 | 195200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20241212 | 195100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20241212 | 195000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20241212 | 194900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20241212 | 194800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20241212 | 194700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20241212 | 194600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20241212 | 194500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20241212 | 194400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20241212 | 194300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20241212 | 194200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20241212 | 194100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20241212 | 194000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20241212 | 193900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20241212 | 193800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20241212 | 193700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20241212 | 193600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20241212 | 193500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20241212 | 193400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20241212 | 193300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20241212 | 193200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20241212 | 193100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20241212 | 193000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20241212 | 192900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20241212 | 192800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20241212 | 192700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20241212 | 192600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20241212 | 192500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20241212 | 192400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20241212 | 192300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 63 | 20241212 | 192200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20241212 | 192100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20241212 | 192000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20241212 | 191900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20241212 | 191800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20241212 | 191700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20241212 | 191600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20241212 | 191500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20241212 | 191400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20241212 | 191300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20241212 | 191200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20241212 | 191100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20241212 | 191000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20241212 | 190900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20241212 | 190800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20241212 | 190700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20241212 | 190600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20241212 | 190500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20241212 | 190400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20241212 | 190300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20241212 | 190200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20241212 | 190100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20241212 | 190000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20241212 | 185900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20241212 | 185800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20241212 | 185700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20241212 | 185600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20241212 | 185500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20241212 | 185400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20241212 | 185300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 93 | 20241212 | 185200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20241212 | 185100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20241212 | 185000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20241212 | 184900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20241212 | 184800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20241212 | 184700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20241212 | 184600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20241212 | 184500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20241212 | 184400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20241212 | 184300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20241212 | 184200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20241212 | 184100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20241212 | 184000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20241212 | 183900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20241212 | 183800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20241212 | 183700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20241212 | 183600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20241212 | 183500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20241212 | 183400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20241212 | 183300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20241212 | 183200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20241212 | 183100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20241212 | 183000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20241212 | 182900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20241212 | 182800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20241212 | 182700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20241212 | 182600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20241212 | 182500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20241212 | 182400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20241212 | 182300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 123 | 20241212 | 182200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20241212 | 182100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20241212 | 182000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20241212 | 181900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20241212 | 181800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20241212 | 181700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20241212 | 181600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20241212 | 181500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20241212 | 181400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20241212 | 181300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20241212 | 181200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20241212 | 181100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20241212 | 181000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20241212 | 180900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20241212 | 180800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20241212 | 180700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20241212 | 180600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20241212 | 180500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20241212 | 180400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20241212 | 180300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20241212 | 180200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20241212 | 180100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20241212 | 180000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20241212 | 175900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20241212 | 175800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20241212 | 175700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20241212 | 175600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20241212 | 175500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20241212 | 175400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20241212 | 175300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 153 | 20241212 | 175200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20241212 | 175100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20241212 | 175000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20241212 | 174900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20241212 | 174800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20241212 | 174700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20241212 | 174600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20241212 | 174500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20241212 | 174400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20241212 | 174300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20241212 | 174200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20241212 | 174100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20241212 | 174000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20241212 | 173900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20241212 | 173800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20241212 | 173700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20241212 | 173600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20241212 | 173500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20241212 | 173400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20241212 | 173300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20241212 | 173200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20241212 | 173100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20241212 | 173000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20241212 | 172900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20241212 | 172800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20241212 | 172700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20241212 | 172600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20241212 | 172500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20241212 | 172400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20241212 | 172300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 183 | 20241212 | 172200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20241212 | 172100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20241212 | 172000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20241212 | 171900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20241212 | 171800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20241212 | 171700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20241212 | 171600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20241212 | 171500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20241212 | 171400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20241212 | 171300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20241212 | 171200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20241212 | 171100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20241212 | 171000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20241212 | 170900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20241212 | 170800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20241212 | 170700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20241212 | 170600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20241212 | 170500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20241212 | 170400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20241212 | 170300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20241212 | 170200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20241212 | 170100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20241212 | 170000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20241212 | 165900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20241212 | 165800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20241212 | 165700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20241212 | 165600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20241212 | 165500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20241212 | 165400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20241212 | 165300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 213 | 20241212 | 165200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20241212 | 165100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20241212 | 165000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20241212 | 164900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20241212 | 164800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20241212 | 164700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20241212 | 164600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20241212 | 164500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20241212 | 164400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20241212 | 164300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20241212 | 164200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20241212 | 164100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20241212 | 164000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20241212 | 163900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20241212 | 163800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20241212 | 163700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20241212 | 163600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20241212 | 163500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20241212 | 163400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20241212 | 163300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20241212 | 163200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20241212 | 163100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20241212 | 163000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20241212 | 162900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20241212 | 162800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20241212 | 162700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20241212 | 162600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20241212 | 162500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20241212 | 162400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20241212 | 162300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 243 | 20241212 | 162200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20241212 | 162100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20241212 | 162000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20241212 | 161900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20241212 | 161800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20241212 | 161700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20241212 | 161600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20241212 | 161500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20241212 | 161400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20241212 | 161300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20241212 | 161200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20241212 | 161100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20241212 | 161000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20241212 | 160900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20241212 | 160800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20241212 | 160700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20241212 | 160600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20241212 | 160500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20241212 | 160400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20241212 | 160300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20241212 | 160200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20241212 | 160100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20241212 | 160000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20241212 | 155900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20241212 | 155800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20241212 | 155700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20241212 | 155600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20241212 | 155500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20241212 | 155400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20241212 | 155300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 273 | 20241212 | 155200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20241212 | 155100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20241212 | 155000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20241212 | 154900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20241212 | 154800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20241212 | 154700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20241212 | 154600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20241212 | 154500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20241212 | 154400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20241212 | 154300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20241212 | 154200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20241212 | 154100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20241212 | 154000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20241212 | 153900 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20241212 | 153800 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20241212 | 153700 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20241212 | 153600 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20241212 | 153500 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20241212 | 153400 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20241212 | 153300 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20241212 | 153200 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20241212 | 153100 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 0 |
| 295 | 20241212 | 153000 | 14131763100 | 45350 | 45350 | 45350 | 45350 | 118172 |
| 296 | 20241212 | 152900 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 297 | 20241212 | 152800 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 298 | 20241212 | 152700 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 299 | 20241212 | 152600 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 300 | 20241212 | 152500 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 301 | 20241212 | 152400 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 302 | 20241212 | 152300 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 303 | 20241212 | 152200 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 304 | 20241212 | 152100 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 305 | 20241212 | 152000 | 8772662900 | 45800 | 45800 | 45800 | 45800 | 0 |
| 306 | 20241212 | 151900 | 8772662900 | 45800 | 45850 | 45900 | 45750 | 524 |
| 307 | 20241212 | 151800 | 8748637300 | 45850 | 45900 | 45900 | 45750 | 407 |
| 308 | 20241212 | 151700 | 8729964950 | 45850 | 45750 | 45850 | 45750 | 435 |
| 309 | 20241212 | 151600 | 8710033200 | 45600 | 45700 | 45750 | 45600 | 602 |
| 310 | 20241212 | 151500 | 8682543600 | 45700 | 45600 | 45700 | 45350 | 643 |
| 311 | 20241212 | 151400 | 8653263750 | 45600 | 45300 | 45600 | 45250 | 920 |
| 312 | 20241212 | 151300 | 8611509950 | 45400 | 45600 | 45600 | 45250 | 1644 |
| 313 | 20241212 | 151200 | 8536930800 | 45600 | 45500 | 45750 | 45500 | 1253 |
| 314 | 20241212 | 151100 | 8479852000 | 45700 | 45650 | 45850 | 45500 | 883 |
| 315 | 20241212 | 151000 | 8439582600 | 45600 | 45700 | 45800 | 45550 | 1453 |
| 316 | 20241212 | 150900 | 8373281200 | 45650 | 45950 | 45950 | 45650 | 688 |
| 317 | 20241212 | 150800 | 8341802150 | 45950 | 45900 | 46000 | 45750 | 2454 |
| 318 | 20241212 | 150700 | 8229059600 | 45950 | 45900 | 46000 | 45800 | 514 |
| 319 | 20241212 | 150600 | 8205462900 | 45800 | 45950 | 46000 | 45750 | 429 |
| 320 | 20241212 | 150500 | 8185762850 | 45950 | 46100 | 46100 | 45750 | 1023 |
| 321 | 20241212 | 150400 | 8138834450 | 45900 | 46100 | 46100 | 45850 | 650 |
| 322 | 20241212 | 150300 | 8108943100 | 45950 | 45900 | 46100 | 45900 | 722 |
| 323 | 20241212 | 150200 | 8075716750 | 46100 | 46100 | 46100 | 45900 | 313 |
| 324 | 20241212 | 150100 | 8061307600 | 46100 | 46050 | 46100 | 45900 | 374 |
| 325 | 20241212 | 150000 | 8044082700 | 46000 | 45950 | 46100 | 45900 | 664 |
| 326 | 20241212 | 145900 | 8013541650 | 46000 | 46100 | 46100 | 45850 | 416 |
| 327 | 20241212 | 145800 | 7994395950 | 45950 | 46100 | 46150 | 45900 | 639 |
| 328 | 20241212 | 145700 | 7964980550 | 46100 | 46100 | 46100 | 45850 | 588 |
| 329 | 20241212 | 145600 | 7937968550 | 46100 | 46000 | 46100 | 45900 | 480 |
| 330 | 20241212 | 145500 | 7915895300 | 46000 | 45950 | 46000 | 45900 | 462 |
| 331 | 20241212 | 145400 | 7894650900 | 46000 | 45900 | 46000 | 45850 | 390 |
| 332 | 20241212 | 145300 | 7876729500 | 46000 | 46000 | 46150 | 45850 | 1518 |
| 333 | 20241212 | 145200 | 7806911400 | 46050 | 46150 | 46200 | 46050 | 528 |
| 334 | 20241212 | 145100 | 7782543700 | 46050 | 46150 | 46200 | 46000 | 456 |
| 335 | 20241212 | 145000 | 7761497800 | 46150 | 46150 | 46150 | 45900 | 417 |
| 336 | 20241212 | 144900 | 7742296700 | 46150 | 46000 | 46200 | 45900 | 805 |
| 337 | 20241212 | 144800 | 7705218050 | 46000 | 46000 | 46050 | 45850 | 463 |
| 338 | 20241212 | 144700 | 7683927450 | 46000 | 46100 | 46150 | 46000 | 632 |
| 339 | 20241212 | 144600 | 7654823300 | 46100 | 46100 | 46100 | 45950 | 457 |
| 340 | 20241212 | 144500 | 7633765700 | 46100 | 45900 | 46100 | 45850 | 391 |
| 341 | 20241212 | 144400 | 7615772350 | 46000 | 46150 | 46200 | 45850 | 675 |
| 342 | 20241212 | 144300 | 7584676550 | 46150 | 46050 | 46200 | 46000 | 584 |
| 343 | 20241212 | 144200 | 7557764500 | 46000 | 46100 | 46200 | 46000 | 451 |
| 344 | 20241212 | 144100 | 7536974550 | 46100 | 46200 | 46200 | 45950 | 506 |
| 345 | 20241212 | 144000 | 7513635650 | 46100 | 46250 | 46300 | 46100 | 450 |
| 346 | 20241212 | 143900 | 7492845150 | 46150 | 46250 | 46250 | 46100 | 520 |
| 347 | 20241212 | 143800 | 7468816550 | 46250 | 46200 | 46250 | 46150 | 638 |
| 348 | 20241212 | 143700 | 7439322950 | 46200 | 46200 | 46250 | 45950 | 521 |
| 349 | 20241212 | 143600 | 7415269450 | 46200 | 46200 | 46250 | 46000 | 1717 |
| 350 | 20241212 | 143500 | 7335962400 | 46150 | 46150 | 46200 | 45950 | 1129 |
| 351 | 20241212 | 143400 | 7283921900 | 46150 | 46100 | 46150 | 45900 | 598 |
| 352 | 20241212 | 143300 | 7256362900 | 45900 | 46050 | 46150 | 45900 | 548 |
| 353 | 20241212 | 143200 | 7231103100 | 46000 | 46200 | 46200 | 46000 | 467 |
| 354 | 20241212 | 143100 | 7209541950 | 46200 | 46150 | 46200 | 46100 | 547 |
| 355 | 20241212 | 143000 | 7184295400 | 46150 | 46050 | 46150 | 46050 | 513 |
| 356 | 20241212 | 142900 | 7160643500 | 46050 | 46050 | 46100 | 46000 | 660 |
| 357 | 20241212 | 142800 | 7130242800 | 46050 | 46050 | 46100 | 46000 | 490 |
| 358 | 20241212 | 142700 | 7107665100 | 46050 | 46000 | 46050 | 45950 | 489 |
| 359 | 20241212 | 142600 | 7085172150 | 46000 | 45950 | 46000 | 45750 | 156 |
| 360 | 20241212 | 142500 | 7078004050 | 46000 | 45850 | 46000 | 45850 | 503 |
| 361 | 20241212 | 142400 | 7054919200 | 45750 | 45750 | 45850 | 45550 | 433 |
| 362 | 20241212 | 142300 | 7035120850 | 45700 | 45700 | 45800 | 45700 | 320 |
| 363 | 20241212 | 142200 | 7020485650 | 45700 | 45750 | 45800 | 45700 | 491 |
| 364 | 20241212 | 142100 | 6998015400 | 45800 | 45650 | 45800 | 45550 | 166 |
| 365 | 20241212 | 142000 | 6990422150 | 45600 | 45800 | 45800 | 45550 | 360 |
| 366 | 20241212 | 141900 | 6973989600 | 45600 | 45800 | 45800 | 45600 | 322 |
| 367 | 20241212 | 141800 | 6959284200 | 45800 | 45550 | 45800 | 45550 | 400 |
| 368 | 20241212 | 141700 | 6941034250 | 45600 | 45600 | 45800 | 45500 | 356 |
| 369 | 20241212 | 141600 | 6924782300 | 45650 | 45800 | 45800 | 45650 | 160 |
| 370 | 20241212 | 141500 | 6917465250 | 45500 | 45750 | 45850 | 45500 | 323 |
| 371 | 20241212 | 141400 | 6902679850 | 45750 | 45800 | 45900 | 45750 | 200 |
| 372 | 20241212 | 141300 | 6893512350 | 45850 | 45800 | 45900 | 45800 | 264 |
| 373 | 20241212 | 141200 | 6881409350 | 45850 | 45850 | 45900 | 45850 | 254 |
| 374 | 20241212 | 141100 | 6869756100 | 45800 | 45850 | 45900 | 45800 | 250 |
| 375 | 20241212 | 141000 | 6858296550 | 45800 | 46000 | 46000 | 45750 | 221 |
| 376 | 20241212 | 140900 | 6848151150 | 45950 | 45900 | 46000 | 45850 | 178 |
| 377 | 20241212 | 140800 | 6839975300 | 45900 | 46000 | 46000 | 45850 | 344 |
| 378 | 20241212 | 140700 | 6824170150 | 46000 | 46050 | 46050 | 46000 | 465 |
| 379 | 20241212 | 140600 | 6802769100 | 46050 | 45950 | 46050 | 45950 | 257 |
| 380 | 20241212 | 140500 | 6790947150 | 45900 | 45800 | 46000 | 45750 | 302 |
| 381 | 20241212 | 140400 | 6777075100 | 45950 | 45950 | 46000 | 45950 | 273 |
| 382 | 20241212 | 140300 | 6764528300 | 45950 | 45900 | 45950 | 45900 | 291 |
| 383 | 20241212 | 140200 | 6751162200 | 45900 | 45650 | 45900 | 45600 | 296 |
| 384 | 20241212 | 140100 | 6737610100 | 45700 | 45600 | 45750 | 45350 | 632 |
| 385 | 20241212 | 140000 | 6708819500 | 45600 | 45950 | 45950 | 45050 | 1234 |
| 386 | 20241212 | 135900 | 6652656350 | 45950 | 45850 | 45950 | 45700 | 497 |
| 387 | 20241212 | 135800 | 6629877450 | 45900 | 45950 | 46050 | 45850 | 344 |
| 388 | 20241212 | 135700 | 6614063150 | 45900 | 46000 | 46100 | 45900 | 417 |
| 389 | 20241212 | 135600 | 6594855250 | 46000 | 46100 | 46100 | 45950 | 273 |
| 390 | 20241212 | 135500 | 6582296200 | 46100 | 46100 | 46100 | 46000 | 302 |
| 391 | 20241212 | 135400 | 6568382200 | 46000 | 46050 | 46100 | 45950 | 459 |
| 392 | 20241212 | 135300 | 6547236800 | 46050 | 45850 | 46050 | 45850 | 136 |
| 393 | 20241212 | 135200 | 6540982150 | 45900 | 45900 | 46000 | 45900 | 276 |
| 394 | 20241212 | 135100 | 6528301600 | 45950 | 45900 | 45950 | 45700 | 475 |
| 395 | 20241212 | 135000 | 6506509500 | 45850 | 45950 | 46000 | 45850 | 220 |
| 396 | 20241212 | 134900 | 6496412550 | 45950 | 46050 | 46100 | 45950 | 345 |
| 397 | 20241212 | 134800 | 6480534650 | 46050 | 46050 | 46050 | 46000 | 283 |
| 398 | 20241212 | 134700 | 6467509600 | 46050 | 46050 | 46050 | 45950 | 404 |
| 399 | 20241212 | 134600 | 6448918900 | 46000 | 46000 | 46050 | 45950 | 289 |
| 400 | 20241212 | 134500 | 6435626250 | 46000 | 45950 | 46050 | 45950 | 235 |
| 401 | 20241212 | 134400 | 6424811200 | 45950 | 46100 | 46100 | 45950 | 676 |
| 402 | 20241212 | 134300 | 6393711200 | 46100 | 46100 | 46100 | 46100 | 124 |
| 403 | 20241212 | 134200 | 6387994800 | 46050 | 46100 | 46100 | 46000 | 216 |
| 404 | 20241212 | 134100 | 6378039650 | 46050 | 46000 | 46050 | 45950 | 448 |
| 405 | 20241212 | 134000 | 6357414950 | 45950 | 46000 | 46000 | 45950 | 310 |
| 406 | 20241212 | 133900 | 6343157250 | 45800 | 46000 | 46050 | 45800 | 417 |
| 407 | 20241212 | 133800 | 6323997000 | 46000 | 46000 | 46050 | 45850 | 259 |
| 408 | 20241212 | 133700 | 6312086850 | 46000 | 46050 | 46050 | 45800 | 403 |
| 409 | 20241212 | 133600 | 6293550250 | 46050 | 46000 | 46050 | 46000 | 159 |
| 410 | 20241212 | 133500 | 6286232950 | 46000 | 45900 | 46000 | 45850 | 305 |
| 411 | 20241212 | 133400 | 6272209850 | 45900 | 45950 | 46000 | 45900 | 372 |
| 412 | 20241212 | 133300 | 6255111200 | 45800 | 46000 | 46000 | 45800 | 447 |
| 413 | 20241212 | 133200 | 6234596350 | 45950 | 45950 | 46000 | 45900 | 414 |
| 414 | 20241212 | 133100 | 6215577400 | 45950 | 46050 | 46050 | 45950 | 517 |
| 415 | 20241212 | 133000 | 6191800550 | 46050 | 46100 | 46100 | 45950 | 307 |
| 416 | 20241212 | 132900 | 6177658900 | 46100 | 46200 | 46200 | 45900 | 553 |
| 417 | 20241212 | 132800 | 6152173950 | 46200 | 46150 | 46200 | 46150 | 884 |
| 418 | 20241212 | 132700 | 6111358700 | 46100 | 45900 | 46100 | 45900 | 3748 |
| 419 | 20241212 | 132600 | 5939032100 | 45900 | 45800 | 45900 | 45800 | 798 |
| 420 | 20241212 | 132500 | 5902448050 | 45800 | 45800 | 45850 | 45800 | 669 |
| 421 | 20241212 | 132400 | 5871783600 | 45850 | 45800 | 45850 | 45750 | 708 |
| 422 | 20241212 | 132300 | 5839354450 | 45750 | 45750 | 45800 | 45750 | 424 |
| 423 | 20241212 | 132200 | 5819940700 | 45700 | 45800 | 45800 | 45700 | 129 |
| 424 | 20241212 | 132100 | 5814037950 | 45800 | 45750 | 45800 | 45700 | 607 |
| 425 | 20241212 | 132000 | 5786261700 | 45750 | 45700 | 45750 | 45650 | 423 |
| 426 | 20241212 | 131900 | 5766917350 | 45700 | 45650 | 45700 | 45600 | 184 |
| 427 | 20241212 | 131800 | 5758514700 | 45650 | 45650 | 45700 | 45550 | 306 |
| 428 | 20241212 | 131700 | 5744559150 | 45700 | 45550 | 45700 | 45550 | 671 |
| 429 | 20241212 | 131600 | 5713918200 | 45600 | 45650 | 45650 | 45600 | 213 |
| 430 | 20241212 | 131500 | 5704198850 | 45650 | 45650 | 45650 | 45600 | 148 |
| 431 | 20241212 | 131400 | 5697445450 | 45650 | 45600 | 45650 | 45550 | 557 |
| 432 | 20241212 | 131300 | 5672047250 | 45550 | 45550 | 45600 | 45550 | 649 |
| 433 | 20241212 | 131200 | 5642459600 | 45550 | 45500 | 45550 | 45500 | 255 |
| 434 | 20241212 | 131100 | 5630845200 | 45500 | 45500 | 45550 | 45450 | 347 |
| 435 | 20241212 | 131000 | 5615052850 | 45450 | 45450 | 45500 | 45100 | 584 |
| 436 | 20241212 | 130900 | 5588595950 | 45500 | 45500 | 45500 | 45450 | 183 |
| 437 | 20241212 | 130800 | 5580269700 | 45500 | 45500 | 45550 | 45500 | 166 |
| 438 | 20241212 | 130700 | 5572712250 | 45500 | 45550 | 45550 | 45500 | 221 |
| 439 | 20241212 | 130600 | 5562649550 | 45500 | 45500 | 45550 | 45500 | 146 |
| 440 | 20241212 | 130500 | 5556006450 | 45550 | 45450 | 45550 | 45400 | 277 |
| 441 | 20241212 | 130400 | 5543409800 | 45450 | 45450 | 45450 | 45400 | 57 |
| 442 | 20241212 | 130300 | 5540821650 | 45450 | 45400 | 45450 | 45300 | 239 |
| 443 | 20241212 | 130200 | 5529966250 | 45450 | 45400 | 45450 | 45350 | 199 |
| 444 | 20241212 | 130100 | 5520931900 | 45400 | 45500 | 45500 | 45350 | 165 |
| 445 | 20241212 | 130000 | 5513439400 | 45450 | 45550 | 45550 | 45400 | 477 |
| 446 | 20241212 | 125900 | 5491746750 | 45550 | 45600 | 45600 | 45450 | 200 |
| 447 | 20241212 | 125800 | 5482642200 | 45650 | 45600 | 45700 | 45400 | 555 |
| 448 | 20241212 | 125700 | 5457331050 | 45650 | 45700 | 45700 | 45650 | 210 |
| 449 | 20241212 | 125600 | 5447742500 | 45700 | 45700 | 45700 | 45650 | 306 |
| 450 | 20241212 | 125500 | 5433763950 | 45700 | 45650 | 45700 | 45600 | 277 |
| 451 | 20241212 | 125400 | 5421116600 | 45650 | 45650 | 45650 | 45650 | 100 |
| 452 | 20241212 | 125300 | 5416551600 | 45600 | 45600 | 45650 | 45550 | 286 |
| 453 | 20241212 | 125200 | 5403510500 | 45600 | 45600 | 45650 | 45550 | 378 |
| 454 | 20241212 | 125100 | 5386266950 | 45600 | 45550 | 45600 | 45500 | 297 |
| 455 | 20241212 | 125000 | 5372747450 | 45550 | 45500 | 45550 | 45450 | 190 |
| 456 | 20241212 | 124900 | 5364101750 | 45500 | 45450 | 45550 | 45350 | 442 |
| 457 | 20241212 | 124800 | 5344007450 | 45450 | 45400 | 45450 | 45400 | 179 |
| 458 | 20241212 | 124700 | 5335873300 | 45450 | 45450 | 45450 | 45450 | 66 |
| 459 | 20241212 | 124600 | 5332873600 | 45350 | 45450 | 45450 | 45350 | 398 |
| 460 | 20241212 | 124500 | 5314792750 | 45450 | 45450 | 45450 | 45200 | 254 |
| 461 | 20241212 | 124400 | 5303256700 | 45500 | 45500 | 45500 | 45450 | 318 |
| 462 | 20241212 | 124300 | 5288794400 | 45500 | 45350 | 45500 | 45350 | 927 |
| 463 | 20241212 | 124200 | 5246689900 | 45350 | 45250 | 45350 | 45050 | 1560 |
| 464 | 20241212 | 124100 | 5176075300 | 45250 | 45200 | 45250 | 45100 | 370 |
| 465 | 20241212 | 124000 | 5159359900 | 45100 | 45250 | 45300 | 45100 | 161 |
| 466 | 20241212 | 123900 | 5152082100 | 45000 | 45300 | 45300 | 45000 | 248 |
| 467 | 20241212 | 123800 | 5140887600 | 45150 | 45100 | 45350 | 45100 | 147 |
| 468 | 20241212 | 123700 | 5134242700 | 45100 | 45250 | 45350 | 45100 | 658 |
| 469 | 20241212 | 123600 | 5104460700 | 45250 | 45250 | 45300 | 45250 | 120 |
| 470 | 20241212 | 123500 | 5099030600 | 45300 | 45200 | 45300 | 45000 | 132 |
| 471 | 20241212 | 123400 | 5093063800 | 45200 | 45200 | 45200 | 45150 | 152 |
| 472 | 20241212 | 123300 | 5086195700 | 45200 | 45050 | 45200 | 45050 | 141 |
| 473 | 20241212 | 123200 | 5079833600 | 45150 | 44950 | 45150 | 44850 | 838 |
| 474 | 20241212 | 123100 | 5042105800 | 44900 | 44950 | 45050 | 44900 | 240 |
| 475 | 20241212 | 123000 | 5031309300 | 45000 | 45100 | 45100 | 44850 | 381 |
| 476 | 20241212 | 122900 | 5014181800 | 45100 | 45050 | 45150 | 44900 | 324 |
| 477 | 20241212 | 122800 | 4999599100 | 45100 | 45100 | 45150 | 44950 | 803 |
| 478 | 20241212 | 122700 | 4963462850 | 45100 | 45200 | 45200 | 45100 | 302 |
| 479 | 20241212 | 122600 | 4949829250 | 45200 | 45200 | 45200 | 45100 | 181 |
| 480 | 20241212 | 122500 | 4941652050 | 45100 | 45200 | 45200 | 45100 | 269 |
| 481 | 20241212 | 122400 | 4929499250 | 45250 | 45150 | 45300 | 45150 | 120 |
| 482 | 20241212 | 122300 | 4924069750 | 45300 | 45200 | 45300 | 45100 | 304 |
| 483 | 20241212 | 122200 | 4910307650 | 45350 | 45350 | 45350 | 45300 | 653 |
| 484 | 20241212 | 122100 | 4880711250 | 45300 | 45300 | 45350 | 45300 | 213 |
| 485 | 20241212 | 122000 | 4871062000 | 45350 | 45300 | 45400 | 45300 | 138 |
| 486 | 20241212 | 121900 | 4864806150 | 45300 | 45400 | 45400 | 45300 | 389 |
| 487 | 20241212 | 121800 | 4847164050 | 45350 | 45300 | 45400 | 45300 | 385 |
| 488 | 20241212 | 121700 | 4829707700 | 45050 | 45300 | 45350 | 45050 | 241 |
| 489 | 20241212 | 121600 | 4818800700 | 45300 | 45400 | 45400 | 45250 | 343 |
| 490 | 20241212 | 121500 | 4803239550 | 45400 | 45150 | 45400 | 45000 | 611 |
| 491 | 20241212 | 121400 | 4775595000 | 44950 | 45200 | 45200 | 44950 | 230 |
| 492 | 20241212 | 121300 | 4765232450 | 45050 | 45150 | 45200 | 45050 | 120 |
| 493 | 20241212 | 121200 | 4759813900 | 45150 | 44900 | 45150 | 44900 | 512 |
| 494 | 20241212 | 121100 | 4736732300 | 44900 | 45150 | 45150 | 44850 | 188 |
| 495 | 20241212 | 121000 | 4728255850 | 45150 | 44800 | 45150 | 44750 | 285 |
| 496 | 20241212 | 120900 | 4715423200 | 45050 | 44800 | 45050 | 44550 | 527 |
| 497 | 20241212 | 120800 | 4691779850 | 44500 | 44900 | 44900 | 44500 | 1519 |
| 498 | 20241212 | 120700 | 4623799850 | 44900 | 44950 | 45100 | 44850 | 568 |
| 499 | 20241212 | 120600 | 4598261200 | 44950 | 44900 | 45150 | 44900 | 239 |
| 500 | 20241212 | 120500 | 4587499300 | 45050 | 44900 | 45050 | 44750 | 1067 |
| 501 | 20241212 | 120400 | 4539573000 | 44900 | 45100 | 45450 | 44900 | 1319 |
| 502 | 20241212 | 120300 | 4480201150 | 45200 | 45250 | 45400 | 45050 | 1007 |
| 503 | 20241212 | 120200 | 4434730400 | 45200 | 45400 | 45500 | 45200 | 192 |
| 504 | 20241212 | 120100 | 4426022000 | 45400 | 45300 | 45450 | 45150 | 695 |
| 505 | 20241212 | 120000 | 4394567800 | 45350 | 45500 | 45500 | 45200 | 934 |
| 506 | 20241212 | 115900 | 4352222150 | 45500 | 45650 | 45650 | 45450 | 122 |
| 507 | 20241212 | 115800 | 4346664400 | 45550 | 45650 | 45700 | 45500 | 157 |
| 508 | 20241212 | 115700 | 4339494700 | 45700 | 45750 | 45750 | 45400 | 788 |
| 509 | 20241212 | 115600 | 4303599750 | 45750 | 45700 | 45750 | 45700 | 132 |
| 510 | 20241212 | 115500 | 4297566300 | 45750 | 45550 | 45750 | 45550 | 165 |
| 511 | 20241212 | 115400 | 4290026350 | 45700 | 45650 | 45700 | 45600 | 364 |
| 512 | 20241212 | 115300 | 4273399850 | 45650 | 45700 | 45700 | 45500 | 409 |
| 513 | 20241212 | 115200 | 4254760350 | 45700 | 45750 | 45750 | 45600 | 153 |
| 514 | 20241212 | 115100 | 4247771050 | 45650 | 45700 | 45750 | 45650 | 163 |
| 515 | 20241212 | 115000 | 4240319200 | 45650 | 45550 | 45700 | 45450 | 668 |
| 516 | 20241212 | 114900 | 4209907000 | 45700 | 46050 | 46050 | 45500 | 689 |
| 517 | 20241212 | 114800 | 4178468950 | 46000 | 46050 | 46050 | 45900 | 444 |
| 518 | 20241212 | 114700 | 4158058000 | 46050 | 46050 | 46050 | 45950 | 194 |
| 519 | 20241212 | 114600 | 4149132700 | 45950 | 45950 | 46150 | 45900 | 221 |
| 520 | 20241212 | 114500 | 4138950700 | 45800 | 45600 | 46000 | 45600 | 909 |
| 521 | 20241212 | 114400 | 4097206400 | 45800 | 45700 | 45800 | 45500 | 352 |
| 522 | 20241212 | 114300 | 4081106500 | 45700 | 45650 | 45700 | 45450 | 475 |
| 523 | 20241212 | 114200 | 4059482100 | 45700 | 45950 | 45950 | 45700 | 175 |
| 524 | 20241212 | 114100 | 4051454800 | 45950 | 46050 | 46050 | 45750 | 560 |
| 525 | 20241212 | 114000 | 4025703750 | 46100 | 45950 | 46100 | 45700 | 1003 |
| 526 | 20241212 | 113900 | 3979626250 | 45950 | 46000 | 46000 | 45800 | 434 |
| 527 | 20241212 | 113800 | 3959696100 | 46000 | 45850 | 46000 | 45550 | 1100 |
| 528 | 20241212 | 113700 | 3909437750 | 45850 | 46350 | 46350 | 45850 | 791 |
| 529 | 20241212 | 113600 | 3872975700 | 46350 | 46300 | 46350 | 46200 | 741 |
| 530 | 20241212 | 113500 | 3838673800 | 46300 | 46250 | 46450 | 46200 | 934 |
| 531 | 20241212 | 113400 | 3795409050 | 46350 | 46000 | 46500 | 46000 | 3421 |
| 532 | 20241212 | 113300 | 3637218150 | 46100 | 45600 | 46100 | 45600 | 4681 |
| 533 | 20241212 | 113200 | 3422791000 | 45600 | 45550 | 45650 | 45500 | 457 |
| 534 | 20241212 | 113100 | 3401973150 | 45550 | 45500 | 45600 | 45500 | 778 |
| 535 | 20241212 | 113000 | 3366532650 | 45500 | 45300 | 45500 | 45300 | 1998 |
| 536 | 20241212 | 112900 | 3275812100 | 45350 | 45100 | 45400 | 45100 | 1014 |
| 537 | 20241212 | 112800 | 3229871650 | 45250 | 45150 | 45300 | 45100 | 618 |
| 538 | 20241212 | 112700 | 3201931900 | 45100 | 45200 | 45200 | 44900 | 179 |
| 539 | 20241212 | 112600 | 3193878850 | 45200 | 45200 | 45200 | 44900 | 1842 |
| 540 | 20241212 | 112500 | 3110830850 | 45200 | 45400 | 45500 | 45200 | 1152 |
| 541 | 20241212 | 112400 | 3058576100 | 45500 | 45500 | 45500 | 45350 | 218 |
| 542 | 20241212 | 112300 | 3048667950 | 45600 | 45500 | 45600 | 45350 | 237 |
| 543 | 20241212 | 112200 | 3037882050 | 45500 | 45400 | 45700 | 45300 | 1936 |
| 544 | 20241212 | 112100 | 2949815250 | 45400 | 45450 | 45450 | 45200 | 713 |
| 545 | 20241212 | 112000 | 2917489950 | 45450 | 45350 | 45550 | 45250 | 1484 |
| 546 | 20241212 | 111900 | 2850141450 | 45350 | 45650 | 45750 | 45250 | 1380 |
| 547 | 20241212 | 111800 | 2787359500 | 45600 | 45950 | 45950 | 45500 | 1562 |
| 548 | 20241212 | 111700 | 2715973650 | 45900 | 45000 | 45950 | 45000 | 5524 |
| 549 | 20241212 | 111600 | 2465324550 | 44950 | 44950 | 44950 | 44900 | 975 |
| 550 | 20241212 | 111500 | 2421498450 | 44950 | 44950 | 44950 | 44900 | 228 |
| 551 | 20241212 | 111400 | 2411250000 | 44950 | 44900 | 44950 | 44850 | 526 |
| 552 | 20241212 | 111300 | 2387634500 | 44850 | 44950 | 44950 | 44750 | 409 |
| 553 | 20241212 | 111200 | 2369265300 | 44950 | 44800 | 44950 | 44700 | 1371 |
| 554 | 20241212 | 111100 | 2307753700 | 44800 | 44650 | 44800 | 44650 | 931 |
| 555 | 20241212 | 111000 | 2266140800 | 44650 | 44850 | 44900 | 44650 | 2061 |
| 556 | 20241212 | 110900 | 2173788000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 557 | 20241212 | 110800 | 2173788000 | 44800 | 44750 | 44800 | 44750 | 418 |
| 558 | 20241212 | 110700 | 2155065350 | 44750 | 44800 | 44800 | 44700 | 811 |
| 559 | 20241212 | 110600 | 2118767950 | 44800 | 44600 | 44800 | 44600 | 1468 |
| 560 | 20241212 | 110500 | 2053107300 | 44600 | 44450 | 44600 | 44450 | 845 |
| 561 | 20241212 | 110400 | 2015486350 | 44450 | 44450 | 44500 | 44400 | 569 |
| 562 | 20241212 | 110300 | 1990173600 | 44450 | 44400 | 44450 | 44300 | 1052 |
| 563 | 20241212 | 110200 | 1943493650 | 44400 | 44400 | 44450 | 44350 | 838 |
| 564 | 20241212 | 110100 | 1906278750 | 44350 | 44300 | 44350 | 44200 | 414 |
| 565 | 20241212 | 110000 | 1887931200 | 44300 | 44200 | 44300 | 44200 | 302 |
| 566 | 20241212 | 105900 | 1874557850 | 44200 | 44100 | 44200 | 44100 | 326 |
| 567 | 20241212 | 105800 | 1860156350 | 44150 | 44000 | 44150 | 44000 | 2235 |
| 568 | 20241212 | 105700 | 1761791750 | 44000 | 44000 | 44000 | 43950 | 278 |
| 569 | 20241212 | 105600 | 1749562250 | 44000 | 44000 | 44000 | 43950 | 240 |
| 570 | 20241212 | 105500 | 1739005950 | 44000 | 44000 | 44000 | 43950 | 296 |
| 571 | 20241212 | 105400 | 1725983650 | 44000 | 43800 | 44000 | 43800 | 2395 |
| 572 | 20241212 | 105300 | 1620878600 | 43800 | 43800 | 43800 | 43800 | 128 |
| 573 | 20241212 | 105200 | 1615272200 | 43800 | 43750 | 43800 | 43700 | 447 |
| 574 | 20241212 | 105100 | 1595696700 | 43750 | 43700 | 43750 | 43700 | 270 |
| 575 | 20241212 | 105000 | 1583889100 | 43700 | 43750 | 43750 | 43700 | 187 |
| 576 | 20241212 | 104900 | 1575711400 | 43750 | 43700 | 43750 | 43650 | 956 |
| 577 | 20241212 | 104800 | 1533953750 | 43700 | 43600 | 43700 | 43550 | 521 |
| 578 | 20241212 | 104700 | 1511230800 | 43600 | 43600 | 43600 | 43600 | 158 |
| 579 | 20241212 | 104600 | 1504342000 | 43600 | 43550 | 43600 | 43550 | 105 |
| 580 | 20241212 | 104500 | 1499764750 | 43550 | 43500 | 43550 | 43500 | 469 |
| 581 | 20241212 | 104400 | 1479358550 | 43500 | 43400 | 43500 | 43400 | 154 |
| 582 | 20241212 | 104300 | 1472669200 | 43450 | 43500 | 43500 | 43450 | 183 |
| 583 | 20241212 | 104200 | 1464717800 | 43500 | 43450 | 43500 | 43400 | 59 |
| 584 | 20241212 | 104100 | 1462152650 | 43500 | 43500 | 43500 | 43350 | 95 |
| 585 | 20241212 | 104000 | 1458023150 | 43500 | 43300 | 43500 | 43300 | 155 |
| 586 | 20241212 | 103900 | 1451290450 | 43300 | 43550 | 43550 | 43300 | 639 |
| 587 | 20241212 | 103800 | 1423538700 | 43600 | 43500 | 43600 | 43500 | 1447 |
| 588 | 20241212 | 103700 | 1360592700 | 43500 | 43500 | 43500 | 43500 | 115 |
| 589 | 20241212 | 103600 | 1355590200 | 43500 | 43500 | 43500 | 43500 | 71 |
| 590 | 20241212 | 103500 | 1352501700 | 43450 | 43450 | 43500 | 43450 | 191 |
| 591 | 20241212 | 103400 | 1344198950 | 43500 | 43500 | 43500 | 43450 | 177 |
| 592 | 20241212 | 103300 | 1336499500 | 43500 | 43450 | 43500 | 43450 | 380 |
| 593 | 20241212 | 103200 | 1319982350 | 43450 | 43450 | 43450 | 43450 | 80 |
| 594 | 20241212 | 103100 | 1316506350 | 43450 | 43400 | 43450 | 43400 | 168 |
| 595 | 20241212 | 103000 | 1309210800 | 43400 | 43400 | 43450 | 43350 | 640 |
| 596 | 20241212 | 102900 | 1281427700 | 43350 | 43400 | 43450 | 43250 | 402 |
| 597 | 20241212 | 102800 | 1263985150 | 43350 | 43250 | 43350 | 43250 | 532 |
| 598 | 20241212 | 102700 | 1240959650 | 43250 | 43250 | 43250 | 43250 | 123 |
| 599 | 20241212 | 102600 | 1235639900 | 43250 | 43250 | 43250 | 43200 | 552 |
| 600 | 20241212 | 102500 | 1211766250 | 43250 | 43250 | 43250 | 43200 | 114 |
| 601 | 20241212 | 102400 | 1206835800 | 43250 | 43250 | 43250 | 43200 | 86 |
| 602 | 20241212 | 102300 | 1203116550 | 43250 | 43200 | 43250 | 43200 | 185 |
| 603 | 20241212 | 102200 | 1195124150 | 43200 | 43100 | 43200 | 43100 | 311 |
| 604 | 20241212 | 102100 | 1181693350 | 43200 | 43250 | 43300 | 43050 | 266 |
| 605 | 20241212 | 102000 | 1170201100 | 43250 | 43200 | 43250 | 43200 | 353 |
| 606 | 20241212 | 101900 | 1154943550 | 43200 | 43000 | 43200 | 42950 | 1696 |
| 607 | 20241212 | 101800 | 1081936450 | 43000 | 43000 | 43000 | 42950 | 148 |
| 608 | 20241212 | 101700 | 1075572500 | 42950 | 42950 | 43000 | 42950 | 128 |
| 609 | 20241212 | 101600 | 1070070350 | 42950 | 42900 | 42950 | 42900 | 225 |
| 610 | 20241212 | 101500 | 1060410950 | 42950 | 42950 | 43000 | 42900 | 121 |
| 611 | 20241212 | 101400 | 1055216350 | 42950 | 43050 | 43050 | 42900 | 642 |
| 612 | 20241212 | 101300 | 1027609850 | 43050 | 42650 | 43050 | 42650 | 5798 |
| 613 | 20241212 | 101200 | 779227700 | 42650 | 42650 | 42650 | 42600 | 95 |
| 614 | 20241212 | 101100 | 775176100 | 42600 | 42500 | 42600 | 42500 | 53 |
| 615 | 20241212 | 101000 | 772920400 | 42500 | 42600 | 42600 | 42500 | 87 |
| 616 | 20241212 | 100900 | 769220000 | 42650 | 42600 | 42650 | 42500 | 295 |
| 617 | 20241212 | 100800 | 756666850 | 42550 | 42600 | 42650 | 42550 | 189 |
| 618 | 20241212 | 100700 | 748620000 | 42600 | 42600 | 42600 | 42600 | 131 |
| 619 | 20241212 | 100600 | 743039400 | 42600 | 42450 | 42600 | 42450 | 139 |
| 620 | 20241212 | 100500 | 737125700 | 42450 | 42500 | 42550 | 42400 | 64 |
| 621 | 20241212 | 100400 | 734406750 | 42500 | 42600 | 42600 | 42500 | 258 |
| 622 | 20241212 | 100300 | 723440200 | 42600 | 42550 | 42600 | 42550 | 301 |
| 623 | 20241212 | 100200 | 710625750 | 42550 | 42450 | 42600 | 42450 | 370 |
| 624 | 20241212 | 100100 | 694892900 | 42450 | 42500 | 42500 | 42450 | 153 |
| 625 | 20241212 | 100000 | 688392800 | 42500 | 42250 | 42500 | 42250 | 1339 |
| 626 | 20241212 | 095900 | 631606800 | 42250 | 42300 | 42300 | 42250 | 132 |
| 627 | 20241212 | 095800 | 626026700 | 42250 | 42250 | 42250 | 42250 | 56 |
| 628 | 20241212 | 095700 | 623660700 | 42250 | 42250 | 42250 | 42250 | 113 |
| 629 | 20241212 | 095600 | 618886450 | 42250 | 42200 | 42250 | 42200 | 47 |
| 630 | 20241212 | 095500 | 616902650 | 42200 | 42200 | 42200 | 42200 | 196 |
| 631 | 20241212 | 095400 | 608631450 | 42200 | 42050 | 42200 | 42050 | 277 |
| 632 | 20241212 | 095300 | 596970650 | 42050 | 42050 | 42050 | 41900 | 72 |
| 633 | 20241212 | 095200 | 593953550 | 42100 | 41900 | 42100 | 41700 | 499 |
| 634 | 20241212 | 095100 | 573026000 | 41950 | 42200 | 42200 | 41900 | 512 |
| 635 | 20241212 | 095000 | 551517450 | 42150 | 42250 | 42250 | 42150 | 103 |
| 636 | 20241212 | 094900 | 547170400 | 42250 | 42250 | 42250 | 42250 | 125 |
| 637 | 20241212 | 094800 | 541889150 | 42250 | 42250 | 42250 | 42250 | 149 |
| 638 | 20241212 | 094700 | 535593900 | 42250 | 42150 | 42250 | 42150 | 215 |
| 639 | 20241212 | 094600 | 526523200 | 42150 | 42150 | 42200 | 42150 | 142 |
| 640 | 20241212 | 094500 | 520532200 | 42150 | 42250 | 42250 | 42150 | 89 |
| 641 | 20241212 | 094400 | 516773100 | 42250 | 42250 | 42250 | 42150 | 280 |
| 642 | 20241212 | 094300 | 504969200 | 42200 | 42250 | 42250 | 42200 | 424 |
| 643 | 20241212 | 094200 | 487075950 | 42250 | 42150 | 42300 | 42150 | 112 |
| 644 | 20241212 | 094100 | 482344900 | 42300 | 42300 | 42300 | 42200 | 151 |
| 645 | 20241212 | 094000 | 475970650 | 42200 | 42350 | 42400 | 42200 | 470 |
| 646 | 20241212 | 093900 | 456067750 | 42350 | 42150 | 42400 | 42150 | 610 |
| 647 | 20241212 | 093800 | 430268050 | 42100 | 42150 | 42150 | 42100 | 61 |
| 648 | 20241212 | 093700 | 427697400 | 42150 | 42100 | 42150 | 42050 | 183 |
| 649 | 20241212 | 093600 | 419991800 | 42100 | 42300 | 42300 | 42100 | 212 |
| 650 | 20241212 | 093500 | 411037050 | 42350 | 42350 | 42350 | 42300 | 274 |
| 651 | 20241212 | 093400 | 399435150 | 42300 | 42200 | 42300 | 42200 | 191 |
| 652 | 20241212 | 093300 | 391365200 | 42050 | 42150 | 42250 | 42050 | 102 |
| 653 | 20241212 | 093200 | 387063100 | 42100 | 42200 | 42200 | 42050 | 247 |
| 654 | 20241212 | 093100 | 376667950 | 42200 | 42150 | 42200 | 42050 | 241 |
| 655 | 20241212 | 093000 | 366500500 | 42150 | 41950 | 42150 | 41950 | 552 |
| 656 | 20241212 | 092900 | 343270050 | 41950 | 41850 | 42000 | 41850 | 580 |
| 657 | 20241212 | 092800 | 318959250 | 41850 | 41800 | 41850 | 41800 | 54 |
| 658 | 20241212 | 092700 | 316700650 | 41800 | 41800 | 41850 | 41800 | 232 |
| 659 | 20241212 | 092600 | 307002550 | 41750 | 41700 | 41800 | 41700 | 447 |
| 660 | 20241212 | 092500 | 288343150 | 41700 | 41600 | 41750 | 41500 | 2130 |
| 661 | 20241212 | 092400 | 199576800 | 41550 | 41400 | 41550 | 41400 | 361 |
| 662 | 20241212 | 092300 | 184600900 | 41400 | 41400 | 41450 | 41300 | 165 |
| 663 | 20241212 | 092200 | 177779500 | 41400 | 41550 | 41550 | 41400 | 64 |
| 664 | 20241212 | 092100 | 175126550 | 41550 | 41350 | 41550 | 41350 | 184 |
| 665 | 20241212 | 092000 | 167497350 | 41550 | 41450 | 41550 | 41450 | 113 |
| 666 | 20241212 | 091900 | 162808050 | 41450 | 41350 | 41450 | 41350 | 683 |
| 667 | 20241212 | 091800 | 134511900 | 41350 | 41300 | 41350 | 41300 | 329 |
| 668 | 20241212 | 091700 | 120924100 | 41350 | 41200 | 41350 | 41200 | 217 |
| 669 | 20241212 | 091600 | 111961650 | 41100 | 41100 | 41100 | 41100 | 1 |
| 670 | 20241212 | 091500 | 111920550 | 41100 | 41100 | 41100 | 41100 | 20 |
| 671 | 20241212 | 091400 | 111098550 | 41050 | 41050 | 41050 | 41050 | 0 |
| 672 | 20241212 | 091300 | 111098550 | 41050 | 41050 | 41050 | 41050 | 0 |
| 673 | 20241212 | 091200 | 111098550 | 41050 | 41050 | 41050 | 41050 | 1 |
| 674 | 20241212 | 091100 | 111057500 | 41000 | 41000 | 41000 | 41000 | 0 |
| 675 | 20241212 | 091000 | 111057500 | 41000 | 41000 | 41000 | 41000 | 0 |
| 676 | 20241212 | 090900 | 111057500 | 41000 | 41050 | 41050 | 41000 | 20 |
| 677 | 20241212 | 090800 | 110237000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 678 | 20241212 | 090700 | 110237000 | 41000 | 41050 | 41050 | 41000 | 335 |
| 679 | 20241212 | 090600 | 96501600 | 41000 | 41050 | 41050 | 41000 | 123 |
| 680 | 20241212 | 090500 | 91457200 | 41150 | 41300 | 41300 | 41150 | 33 |
| 681 | 20241212 | 090400 | 90097900 | 41300 | 41300 | 41300 | 41300 | 5 |
| 682 | 20241212 | 090300 | 89891400 | 41300 | 41350 | 41350 | 41300 | 54 |
| 683 | 20241212 | 090200 | 87660250 | 41350 | 41300 | 41500 | 41300 | 521 |
| 684 | 20241212 | 090100 | 66084700 | 41300 | 41300 | 41300 | 41250 | 257 |
| 685 | 20241212 | 090000 | 55471100 | 41350 | 40750 | 41400 | 40750 | 1345 |