40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 212400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 3 | 20241210 | 212300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20241210 | 212200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20241210 | 212100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20241210 | 212000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20241210 | 211900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20241210 | 211800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20241210 | 211700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20241210 | 211600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20241210 | 211500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20241210 | 211400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20241210 | 211300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20241210 | 211200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20241210 | 211100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20241210 | 211000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20241210 | 210900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20241210 | 210800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20241210 | 210700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20241210 | 210600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20241210 | 210500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20241210 | 210400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20241210 | 210300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20241210 | 210200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20241210 | 210100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20241210 | 210000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20241210 | 205900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20241210 | 205800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20241210 | 205700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20241210 | 205600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20241210 | 205500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20241210 | 205400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 33 | 20241210 | 205300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20241210 | 205200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20241210 | 205100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20241210 | 205000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20241210 | 204900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20241210 | 204800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20241210 | 204700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20241210 | 204600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20241210 | 204500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20241210 | 204400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20241210 | 204300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20241210 | 204200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20241210 | 204100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20241210 | 204000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20241210 | 203900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20241210 | 203800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20241210 | 203700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20241210 | 203600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20241210 | 203500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20241210 | 203400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20241210 | 203300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20241210 | 203200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20241210 | 203100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20241210 | 203000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20241210 | 202900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20241210 | 202800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20241210 | 202700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20241210 | 202600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20241210 | 202500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20241210 | 202400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 63 | 20241210 | 202300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20241210 | 202200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20241210 | 202100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20241210 | 202000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20241210 | 201900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20241210 | 201800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20241210 | 201700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20241210 | 201600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20241210 | 201500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20241210 | 201400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20241210 | 201300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20241210 | 201200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20241210 | 201100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20241210 | 201000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20241210 | 200900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20241210 | 200800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20241210 | 200700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20241210 | 200600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20241210 | 200500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20241210 | 200400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20241210 | 200300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20241210 | 200200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20241210 | 200100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20241210 | 200000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20241210 | 195900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20241210 | 195800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20241210 | 195700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20241210 | 195600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20241210 | 195500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20241210 | 195400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 93 | 20241210 | 195300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20241210 | 195200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20241210 | 195100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20241210 | 195000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20241210 | 194900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20241210 | 194800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20241210 | 194700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20241210 | 194600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20241210 | 194500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20241210 | 194400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20241210 | 194300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20241210 | 194200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20241210 | 194100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20241210 | 194000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20241210 | 193900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20241210 | 193800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20241210 | 193700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20241210 | 193600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20241210 | 193500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20241210 | 193400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20241210 | 193300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20241210 | 193200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20241210 | 193100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20241210 | 193000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20241210 | 192900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20241210 | 192800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20241210 | 192700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20241210 | 192600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20241210 | 192500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20241210 | 192400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 123 | 20241210 | 192300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20241210 | 192200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20241210 | 192100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20241210 | 192000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20241210 | 191900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20241210 | 191800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20241210 | 191700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20241210 | 191600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20241210 | 191500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20241210 | 191400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20241210 | 191300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20241210 | 191200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20241210 | 191100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20241210 | 191000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20241210 | 190900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20241210 | 190800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20241210 | 190700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20241210 | 190600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20241210 | 190500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20241210 | 190400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20241210 | 190300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20241210 | 190200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20241210 | 190100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20241210 | 190000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20241210 | 185900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20241210 | 185800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20241210 | 185700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20241210 | 185600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20241210 | 185500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20241210 | 185400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 153 | 20241210 | 185300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20241210 | 185200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20241210 | 185100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20241210 | 185000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20241210 | 184900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20241210 | 184800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20241210 | 184700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20241210 | 184600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20241210 | 184500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20241210 | 184400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20241210 | 184300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20241210 | 184200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20241210 | 184100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20241210 | 184000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20241210 | 183900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20241210 | 183800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20241210 | 183700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20241210 | 183600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20241210 | 183500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20241210 | 183400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20241210 | 183300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20241210 | 183200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20241210 | 183100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20241210 | 183000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20241210 | 182900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20241210 | 182800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20241210 | 182700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20241210 | 182600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20241210 | 182500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20241210 | 182400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 183 | 20241210 | 182300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20241210 | 182200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20241210 | 182100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20241210 | 182000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20241210 | 181900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20241210 | 181800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20241210 | 181700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20241210 | 181600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20241210 | 181500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20241210 | 181400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20241210 | 181300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20241210 | 181200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20241210 | 181100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20241210 | 181000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20241210 | 180900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20241210 | 180800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20241210 | 180700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20241210 | 180600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20241210 | 180500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20241210 | 180400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20241210 | 180300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20241210 | 180200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20241210 | 180100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20241210 | 180000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20241210 | 175900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20241210 | 175800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20241210 | 175700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20241210 | 175600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20241210 | 175500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20241210 | 175400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 213 | 20241210 | 175300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20241210 | 175200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20241210 | 175100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20241210 | 175000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20241210 | 174900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20241210 | 174800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20241210 | 174700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20241210 | 174600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20241210 | 174500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20241210 | 174400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20241210 | 174300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20241210 | 174200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20241210 | 174100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20241210 | 174000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20241210 | 173900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20241210 | 173800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20241210 | 173700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20241210 | 173600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20241210 | 173500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20241210 | 173400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20241210 | 173300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20241210 | 173200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20241210 | 173100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20241210 | 173000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20241210 | 172900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20241210 | 172800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20241210 | 172700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20241210 | 172600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 241 | 20241210 | 172500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 242 | 20241210 | 172400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 243 | 20241210 | 172300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 244 | 20241210 | 172200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 245 | 20241210 | 172100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 246 | 20241210 | 172000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 247 | 20241210 | 171900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 248 | 20241210 | 171800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 249 | 20241210 | 171700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 250 | 20241210 | 171600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 251 | 20241210 | 171500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 252 | 20241210 | 171400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 253 | 20241210 | 171300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 254 | 20241210 | 171200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 255 | 20241210 | 171100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20241210 | 171000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 257 | 20241210 | 170900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 258 | 20241210 | 170800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 259 | 20241210 | 170700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 260 | 20241210 | 170600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 261 | 20241210 | 170500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 262 | 20241210 | 170400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 263 | 20241210 | 170300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 264 | 20241210 | 170200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 265 | 20241210 | 170100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 266 | 20241210 | 170000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 267 | 20241210 | 165900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 268 | 20241210 | 165800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 269 | 20241210 | 165700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 270 | 20241210 | 165600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 271 | 20241210 | 165500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 272 | 20241210 | 165400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 273 | 20241210 | 165300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 274 | 20241210 | 165200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 275 | 20241210 | 165100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 276 | 20241210 | 165000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 277 | 20241210 | 164900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 278 | 20241210 | 164800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 279 | 20241210 | 164700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 280 | 20241210 | 164600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 281 | 20241210 | 164500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 282 | 20241210 | 164400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 283 | 20241210 | 164300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 284 | 20241210 | 164200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 285 | 20241210 | 164100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 286 | 20241210 | 164000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 287 | 20241210 | 163900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 288 | 20241210 | 163800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 289 | 20241210 | 163700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 290 | 20241210 | 163600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 291 | 20241210 | 163500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 292 | 20241210 | 163400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 293 | 20241210 | 163300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 294 | 20241210 | 163200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 295 | 20241210 | 163100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 296 | 20241210 | 163000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 297 | 20241210 | 162900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 298 | 20241210 | 162800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 299 | 20241210 | 162700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 300 | 20241210 | 162600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 301 | 20241210 | 162500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 302 | 20241210 | 162400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 303 | 20241210 | 162300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 304 | 20241210 | 162200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 305 | 20241210 | 162100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 306 | 20241210 | 162000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 307 | 20241210 | 161900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 308 | 20241210 | 161800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 309 | 20241210 | 161700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 310 | 20241210 | 161600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 311 | 20241210 | 161500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 312 | 20241210 | 161400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 313 | 20241210 | 161300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 314 | 20241210 | 161200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 315 | 20241210 | 161100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 316 | 20241210 | 161000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 317 | 20241210 | 160900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 318 | 20241210 | 160800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 319 | 20241210 | 160700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 320 | 20241210 | 160600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 321 | 20241210 | 160500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 322 | 20241210 | 160400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 323 | 20241210 | 160300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 324 | 20241210 | 160200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 325 | 20241210 | 160100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 326 | 20241210 | 160000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 327 | 20241210 | 155900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 328 | 20241210 | 155800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 329 | 20241210 | 155700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 330 | 20241210 | 155600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 331 | 20241210 | 155500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 332 | 20241210 | 155400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 333 | 20241210 | 155300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 334 | 20241210 | 155200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 335 | 20241210 | 155100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 336 | 20241210 | 155000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 337 | 20241210 | 154900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 338 | 20241210 | 154800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 339 | 20241210 | 154700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 340 | 20241210 | 154600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 341 | 20241210 | 154500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 342 | 20241210 | 154400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 343 | 20241210 | 154300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 344 | 20241210 | 154200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 345 | 20241210 | 154100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 346 | 20241210 | 154000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 347 | 20241210 | 153900 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 348 | 20241210 | 153800 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 349 | 20241210 | 153700 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 350 | 20241210 | 153600 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 351 | 20241210 | 153500 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 352 | 20241210 | 153400 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 353 | 20241210 | 153300 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 354 | 20241210 | 153200 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 355 | 20241210 | 153100 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 0 |
| 356 | 20241210 | 153000 | 15064281950 | 45750 | 45750 | 45750 | 45750 | 3532 |
| 357 | 20241210 | 152900 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 358 | 20241210 | 152800 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 359 | 20241210 | 152700 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 360 | 20241210 | 152600 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 361 | 20241210 | 152500 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 362 | 20241210 | 152400 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 363 | 20241210 | 152300 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 364 | 20241210 | 152200 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 365 | 20241210 | 152100 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 366 | 20241210 | 152000 | 14902692950 | 46000 | 46000 | 46000 | 46000 | 0 |
| 367 | 20241210 | 151900 | 14902692950 | 46000 | 45950 | 46000 | 45900 | 335 |
| 368 | 20241210 | 151800 | 14887290900 | 45950 | 45850 | 45950 | 45850 | 772 |
| 369 | 20241210 | 151700 | 14851854250 | 45850 | 45900 | 45950 | 45850 | 777 |
| 370 | 20241210 | 151600 | 14816191450 | 45900 | 45950 | 45950 | 45900 | 373 |
| 371 | 20241210 | 151500 | 14799056600 | 46000 | 46000 | 46100 | 46000 | 858 |
| 372 | 20241210 | 151400 | 14759572850 | 46000 | 46000 | 46000 | 45950 | 101 |
| 373 | 20241210 | 151300 | 14754927400 | 45850 | 46000 | 46000 | 45800 | 493 |
| 374 | 20241210 | 151200 | 14732330700 | 45800 | 45950 | 46000 | 45800 | 1247 |
| 375 | 20241210 | 151100 | 14675078450 | 45850 | 46000 | 46100 | 45850 | 2411 |
| 376 | 20241210 | 151000 | 14564284300 | 46000 | 46100 | 46100 | 46000 | 735 |
| 377 | 20241210 | 150900 | 14530455200 | 46050 | 46050 | 46100 | 46000 | 442 |
| 378 | 20241210 | 150800 | 14510112150 | 46050 | 46050 | 46050 | 46000 | 204 |
| 379 | 20241210 | 150700 | 14500724050 | 46050 | 46050 | 46100 | 45950 | 181 |
| 380 | 20241210 | 150600 | 14492387550 | 46050 | 46050 | 46100 | 46050 | 462 |
| 381 | 20241210 | 150500 | 14471103350 | 46050 | 45950 | 46100 | 45900 | 1728 |
| 382 | 20241210 | 150400 | 14391586750 | 45950 | 45900 | 45950 | 45850 | 1063 |
| 383 | 20241210 | 150300 | 14342788650 | 45900 | 45700 | 45900 | 45700 | 471 |
| 384 | 20241210 | 150200 | 14321220400 | 45800 | 45950 | 45950 | 45700 | 2640 |
| 385 | 20241210 | 150100 | 14200330650 | 45900 | 45950 | 46000 | 45900 | 418 |
| 386 | 20241210 | 150000 | 14181121950 | 45950 | 46050 | 46050 | 45900 | 977 |
| 387 | 20241210 | 145900 | 14136208650 | 46050 | 46150 | 46150 | 46050 | 616 |
| 388 | 20241210 | 145800 | 14107831200 | 46150 | 46250 | 46300 | 46150 | 975 |
| 389 | 20241210 | 145700 | 14062769700 | 46250 | 46150 | 46250 | 46100 | 596 |
| 390 | 20241210 | 145600 | 14035252850 | 46200 | 46100 | 46200 | 46100 | 540 |
| 391 | 20241210 | 145500 | 14010320450 | 46100 | 46050 | 46100 | 46050 | 257 |
| 392 | 20241210 | 145400 | 13998473650 | 46100 | 46150 | 46200 | 46050 | 452 |
| 393 | 20241210 | 145300 | 13977615650 | 46050 | 46200 | 46300 | 45800 | 1339 |
| 394 | 20241210 | 145200 | 13915983650 | 46200 | 46200 | 46300 | 46200 | 439 |
| 395 | 20241210 | 145100 | 13895690250 | 46300 | 46100 | 46300 | 46100 | 289 |
| 396 | 20241210 | 145000 | 13882330350 | 46100 | 46000 | 46150 | 45900 | 1586 |
| 397 | 20241210 | 144900 | 13809317900 | 45900 | 46050 | 46100 | 45750 | 1595 |
| 398 | 20241210 | 144800 | 13736111150 | 45850 | 46300 | 46350 | 45850 | 2136 |
| 399 | 20241210 | 144700 | 13637617150 | 46350 | 46350 | 46350 | 46250 | 298 |
| 400 | 20241210 | 144600 | 13623814850 | 46300 | 46400 | 46400 | 46300 | 707 |
| 401 | 20241210 | 144500 | 13591037600 | 46400 | 46350 | 46400 | 46350 | 274 |
| 402 | 20241210 | 144400 | 13578332050 | 46350 | 46300 | 46400 | 46250 | 1295 |
| 403 | 20241210 | 144300 | 13518347050 | 46300 | 46300 | 46300 | 46200 | 426 |
| 404 | 20241210 | 144200 | 13498633700 | 46350 | 46300 | 46350 | 46200 | 382 |
| 405 | 20241210 | 144100 | 13480955750 | 46250 | 45950 | 46250 | 45950 | 318 |
| 406 | 20241210 | 144000 | 13466275150 | 46250 | 46250 | 46250 | 45950 | 1741 |
| 407 | 20241210 | 143900 | 13386065350 | 46250 | 46350 | 46350 | 46200 | 493 |
| 408 | 20241210 | 143800 | 13363244600 | 46350 | 46200 | 46350 | 46200 | 158 |
| 409 | 20241210 | 143700 | 13355928050 | 46150 | 46350 | 46350 | 46150 | 558 |
| 410 | 20241210 | 143600 | 13330132850 | 46350 | 46300 | 46350 | 46300 | 754 |
| 411 | 20241210 | 143500 | 13295196800 | 46350 | 46350 | 46350 | 46300 | 325 |
| 412 | 20241210 | 143400 | 13280141650 | 46250 | 46300 | 46350 | 46200 | 557 |
| 413 | 20241210 | 143300 | 13254357450 | 46300 | 46300 | 46300 | 46250 | 756 |
| 414 | 20241210 | 143200 | 13219372050 | 46300 | 46250 | 46300 | 46250 | 428 |
| 415 | 20241210 | 143100 | 13199570750 | 46300 | 46200 | 46300 | 46200 | 272 |
| 416 | 20241210 | 143000 | 13186986750 | 46250 | 46300 | 46300 | 46200 | 636 |
| 417 | 20241210 | 142900 | 13157583550 | 46300 | 46300 | 46350 | 46300 | 293 |
| 418 | 20241210 | 142800 | 13144014600 | 46300 | 46350 | 46400 | 46250 | 388 |
| 419 | 20241210 | 142700 | 13126042800 | 46350 | 46350 | 46350 | 46250 | 327 |
| 420 | 20241210 | 142600 | 13110897750 | 46350 | 46300 | 46350 | 46300 | 227 |
| 421 | 20241210 | 142500 | 13100382950 | 46300 | 46400 | 46400 | 46250 | 321 |
| 422 | 20241210 | 142400 | 13085501950 | 46250 | 46400 | 46400 | 46250 | 276 |
| 423 | 20241210 | 142300 | 13072712550 | 46400 | 46350 | 46450 | 46250 | 950 |
| 424 | 20241210 | 142200 | 13028665600 | 46300 | 46450 | 46450 | 46300 | 929 |
| 425 | 20241210 | 142100 | 12985587150 | 46450 | 46400 | 46450 | 46350 | 294 |
| 426 | 20241210 | 142000 | 12971934600 | 46400 | 46350 | 46400 | 46300 | 950 |
| 427 | 20241210 | 141900 | 12927903900 | 46350 | 46400 | 46400 | 46350 | 270 |
| 428 | 20241210 | 141800 | 12915385050 | 46400 | 46450 | 46500 | 46350 | 1678 |
| 429 | 20241210 | 141700 | 12837478050 | 46450 | 46450 | 46450 | 46400 | 253 |
| 430 | 20241210 | 141600 | 12825730100 | 46400 | 46350 | 46450 | 46350 | 1787 |
| 431 | 20241210 | 141500 | 12742787050 | 46350 | 46400 | 46400 | 46350 | 448 |
| 432 | 20241210 | 141400 | 12722014800 | 46350 | 46400 | 46400 | 46350 | 298 |
| 433 | 20241210 | 141300 | 12708196250 | 46400 | 46400 | 46400 | 46350 | 319 |
| 434 | 20241210 | 141200 | 12693401950 | 46400 | 46350 | 46400 | 46350 | 370 |
| 435 | 20241210 | 141100 | 12676236600 | 46350 | 46400 | 46400 | 46350 | 282 |
| 436 | 20241210 | 141000 | 12663160400 | 46350 | 46300 | 46400 | 46250 | 571 |
| 437 | 20241210 | 140900 | 12636714700 | 46300 | 46400 | 46400 | 46200 | 1152 |
| 438 | 20241210 | 140800 | 12583343500 | 46350 | 46350 | 46400 | 46350 | 396 |
| 439 | 20241210 | 140700 | 12564981850 | 46350 | 46400 | 46450 | 46350 | 326 |
| 440 | 20241210 | 140600 | 12549856600 | 46450 | 46350 | 46450 | 46350 | 392 |
| 441 | 20241210 | 140500 | 12531665350 | 46400 | 46350 | 46400 | 46350 | 355 |
| 442 | 20241210 | 140400 | 12515203450 | 46350 | 46450 | 46450 | 46250 | 346 |
| 443 | 20241210 | 140300 | 12499148350 | 46400 | 46400 | 46450 | 46400 | 458 |
| 444 | 20241210 | 140200 | 12477887900 | 46450 | 46400 | 46450 | 46350 | 427 |
| 445 | 20241210 | 140100 | 12458059800 | 46400 | 46300 | 46450 | 46300 | 376 |
| 446 | 20241210 | 140000 | 12440618400 | 46300 | 46400 | 46450 | 46300 | 313 |
| 447 | 20241210 | 135900 | 12426106250 | 46450 | 46250 | 46500 | 46250 | 1796 |
| 448 | 20241210 | 135800 | 12342701250 | 46350 | 46150 | 46350 | 46150 | 1510 |
| 449 | 20241210 | 135700 | 12272908350 | 46150 | 46100 | 46150 | 46000 | 1037 |
| 450 | 20241210 | 135600 | 12225073700 | 46100 | 45950 | 46100 | 45850 | 771 |
| 451 | 20241210 | 135500 | 12189611600 | 45950 | 45950 | 46000 | 45950 | 97 |
| 452 | 20241210 | 135400 | 12185151000 | 46000 | 45800 | 46000 | 45750 | 931 |
| 453 | 20241210 | 135300 | 12142460550 | 45800 | 45700 | 45800 | 45600 | 358 |
| 454 | 20241210 | 135200 | 12126108000 | 45650 | 45800 | 45800 | 45650 | 387 |
| 455 | 20241210 | 135100 | 12108422600 | 45750 | 45800 | 45800 | 45750 | 381 |
| 456 | 20241210 | 135000 | 12090976800 | 45800 | 45800 | 45800 | 45750 | 583 |
| 457 | 20241210 | 134900 | 12064275550 | 45800 | 45900 | 45950 | 45800 | 115 |
| 458 | 20241210 | 134800 | 12058996350 | 45900 | 45900 | 46000 | 45850 | 136 |
| 459 | 20241210 | 134700 | 12052756800 | 45900 | 45850 | 46000 | 45850 | 479 |
| 460 | 20241210 | 134600 | 12030753000 | 45850 | 45950 | 45950 | 45850 | 817 |
| 461 | 20241210 | 134500 | 11993246700 | 46000 | 45950 | 46000 | 45950 | 93 |
| 462 | 20241210 | 134400 | 11988970650 | 46000 | 46000 | 46000 | 45950 | 150 |
| 463 | 20241210 | 134300 | 11982074300 | 45950 | 46050 | 46050 | 45950 | 70 |
| 464 | 20241210 | 134200 | 11978853550 | 46050 | 46050 | 46100 | 46000 | 634 |
| 465 | 20241210 | 134100 | 11949665750 | 46000 | 46200 | 46200 | 46000 | 398 |
| 466 | 20241210 | 134000 | 11931350000 | 46250 | 46200 | 46300 | 46000 | 460 |
| 467 | 20241210 | 133900 | 11910163750 | 46300 | 45950 | 46300 | 45900 | 353 |
| 468 | 20241210 | 133800 | 11893917200 | 46000 | 45900 | 46050 | 45850 | 1032 |
| 469 | 20241210 | 133700 | 11846508950 | 45950 | 46200 | 46200 | 45950 | 429 |
| 470 | 20241210 | 133600 | 11826773200 | 46200 | 46300 | 46300 | 46150 | 257 |
| 471 | 20241210 | 133500 | 11814890850 | 46450 | 46350 | 46500 | 46300 | 4287 |
| 472 | 20241210 | 133400 | 11615936750 | 46350 | 46400 | 46400 | 46250 | 1905 |
| 473 | 20241210 | 133300 | 11527718000 | 46350 | 46350 | 46450 | 46300 | 671 |
| 474 | 20241210 | 133200 | 11496585850 | 46450 | 46500 | 46500 | 46300 | 341 |
| 475 | 20241210 | 133100 | 11480757250 | 46400 | 46250 | 46650 | 46150 | 1478 |
| 476 | 20241210 | 133000 | 11412004900 | 46100 | 46400 | 46400 | 46050 | 1661 |
| 477 | 20241210 | 132900 | 11335271500 | 46400 | 46200 | 46550 | 46200 | 3731 |
| 478 | 20241210 | 132800 | 11162157500 | 46250 | 45950 | 46250 | 45950 | 2589 |
| 479 | 20241210 | 132700 | 11042738850 | 46000 | 45950 | 46000 | 45850 | 1271 |
| 480 | 20241210 | 132600 | 10984326900 | 45950 | 45800 | 45950 | 45650 | 1329 |
| 481 | 20241210 | 132500 | 10923388350 | 45800 | 45650 | 45800 | 45600 | 978 |
| 482 | 20241210 | 132400 | 10878629000 | 45650 | 45600 | 45650 | 45550 | 830 |
| 483 | 20241210 | 132300 | 10840783000 | 45650 | 45600 | 45650 | 45550 | 373 |
| 484 | 20241210 | 132200 | 10823778750 | 45600 | 45700 | 45700 | 45550 | 351 |
| 485 | 20241210 | 132100 | 10807749450 | 45700 | 45650 | 45750 | 45550 | 1164 |
| 486 | 20241210 | 132000 | 10754644650 | 45700 | 45700 | 45800 | 45650 | 709 |
| 487 | 20241210 | 131900 | 10722242350 | 45700 | 45650 | 45700 | 45500 | 606 |
| 488 | 20241210 | 131800 | 10694576000 | 45650 | 45550 | 45650 | 45450 | 1488 |
| 489 | 20241210 | 131700 | 10626782550 | 45500 | 45400 | 45600 | 45400 | 834 |
| 490 | 20241210 | 131600 | 10588824400 | 45500 | 45400 | 45500 | 45250 | 1229 |
| 491 | 20241210 | 131500 | 10532997300 | 45350 | 45450 | 45450 | 45350 | 827 |
| 492 | 20241210 | 131400 | 10495416950 | 45450 | 45350 | 45450 | 45350 | 462 |
| 493 | 20241210 | 131300 | 10474424400 | 45350 | 45150 | 45350 | 45150 | 413 |
| 494 | 20241210 | 131200 | 10455707550 | 45150 | 45250 | 45250 | 45150 | 228 |
| 495 | 20241210 | 131100 | 10445398850 | 45200 | 45100 | 45200 | 45100 | 103 |
| 496 | 20241210 | 131000 | 10440744650 | 45200 | 45200 | 45200 | 45100 | 49 |
| 497 | 20241210 | 130900 | 10438530100 | 45100 | 45100 | 45200 | 45050 | 139 |
| 498 | 20241210 | 130800 | 10432260950 | 45100 | 45050 | 45150 | 45050 | 236 |
| 499 | 20241210 | 130700 | 10421625050 | 45150 | 45100 | 45150 | 45100 | 42 |
| 500 | 20241210 | 130600 | 10419730350 | 45050 | 45050 | 45250 | 45050 | 158 |
| 501 | 20241210 | 130500 | 10412611950 | 45100 | 45150 | 45250 | 45100 | 250 |
| 502 | 20241210 | 130400 | 10401326200 | 45150 | 45200 | 45200 | 45150 | 73 |
| 503 | 20241210 | 130300 | 10398030150 | 45300 | 45250 | 45350 | 45150 | 218 |
| 504 | 20241210 | 130200 | 10388162900 | 45350 | 45200 | 45350 | 45200 | 428 |
| 505 | 20241210 | 130100 | 10368792350 | 45200 | 45200 | 45250 | 45200 | 71 |
| 506 | 20241210 | 130000 | 10365583000 | 45200 | 45200 | 45300 | 45200 | 73 |
| 507 | 20241210 | 125900 | 10362279350 | 45200 | 45250 | 45300 | 45200 | 46 |
| 508 | 20241210 | 125800 | 10360197900 | 45300 | 45300 | 45300 | 45200 | 318 |
| 509 | 20241210 | 125700 | 10345800200 | 45250 | 45150 | 45250 | 45150 | 118 |
| 510 | 20241210 | 125600 | 10340466300 | 45350 | 45300 | 45350 | 45150 | 365 |
| 511 | 20241210 | 125500 | 10323950550 | 45300 | 45200 | 45350 | 45100 | 283 |
| 512 | 20241210 | 125400 | 10311166650 | 45350 | 45100 | 45400 | 45100 | 333 |
| 513 | 20241210 | 125300 | 10296072900 | 45350 | 45350 | 45400 | 45050 | 388 |
| 514 | 20241210 | 125200 | 10278497900 | 45350 | 45350 | 45350 | 45050 | 1078 |
| 515 | 20241210 | 125100 | 10229727350 | 45300 | 45150 | 45300 | 45150 | 379 |
| 516 | 20241210 | 125000 | 10212581250 | 45150 | 45150 | 45200 | 45050 | 766 |
| 517 | 20241210 | 124900 | 10178014400 | 45150 | 45100 | 45150 | 45050 | 208 |
| 518 | 20241210 | 124800 | 10168626200 | 45050 | 45000 | 45100 | 44950 | 839 |
| 519 | 20241210 | 124700 | 10130867350 | 45000 | 44850 | 45000 | 44850 | 2649 |
| 520 | 20241210 | 124600 | 10011837750 | 44850 | 44900 | 44900 | 44850 | 47 |
| 521 | 20241210 | 124500 | 10009728300 | 44900 | 44850 | 44900 | 44850 | 22 |
| 522 | 20241210 | 124400 | 10008741500 | 44850 | 44800 | 44850 | 44800 | 44 |
| 523 | 20241210 | 124300 | 10006768800 | 44850 | 44800 | 44950 | 44800 | 1482 |
| 524 | 20241210 | 124200 | 9940244750 | 44850 | 44800 | 44850 | 44800 | 178 |
| 525 | 20241210 | 124100 | 9932264650 | 44750 | 44700 | 44850 | 44700 | 872 |
| 526 | 20241210 | 124000 | 9893219050 | 44700 | 44800 | 44800 | 44700 | 67 |
| 527 | 20241210 | 123900 | 9890221050 | 44650 | 44700 | 44800 | 44650 | 77 |
| 528 | 20241210 | 123800 | 9886776250 | 44700 | 44700 | 44800 | 44700 | 544 |
| 529 | 20241210 | 123700 | 9862407350 | 44800 | 44700 | 44800 | 44700 | 458 |
| 530 | 20241210 | 123600 | 9841916600 | 44700 | 44700 | 44750 | 44650 | 119 |
| 531 | 20241210 | 123500 | 9836597100 | 44700 | 44750 | 44750 | 44700 | 264 |
| 532 | 20241210 | 123400 | 9824783150 | 44700 | 44700 | 44700 | 44650 | 122 |
| 533 | 20241210 | 123300 | 9819331000 | 44700 | 44650 | 44700 | 44650 | 44 |
| 534 | 20241210 | 123200 | 9817364450 | 44700 | 44750 | 44750 | 44600 | 32 |
| 535 | 20241210 | 123100 | 9815934450 | 44750 | 44800 | 44850 | 44750 | 633 |
| 536 | 20241210 | 123000 | 9787557900 | 44800 | 44500 | 44800 | 44500 | 311 |
| 537 | 20241210 | 122900 | 9773658200 | 44500 | 44600 | 44800 | 44500 | 103 |
| 538 | 20241210 | 122800 | 9769065150 | 44600 | 44650 | 44800 | 44600 | 778 |
| 539 | 20241210 | 122700 | 9734307250 | 44650 | 44700 | 44700 | 44600 | 128 |
| 540 | 20241210 | 122600 | 9728585850 | 44700 | 44500 | 44700 | 44500 | 50 |
| 541 | 20241210 | 122500 | 9726353850 | 44700 | 44750 | 44800 | 44700 | 161 |
| 542 | 20241210 | 122400 | 9719154800 | 44800 | 44800 | 44800 | 44800 | 36 |
| 543 | 20241210 | 122300 | 9717542000 | 44750 | 44750 | 44850 | 44750 | 782 |
| 544 | 20241210 | 122200 | 9682501200 | 44850 | 44750 | 44850 | 44750 | 302 |
| 545 | 20241210 | 122100 | 9668968750 | 44800 | 44700 | 44800 | 44700 | 247 |
| 546 | 20241210 | 122000 | 9657916300 | 44750 | 44500 | 44750 | 44500 | 305 |
| 547 | 20241210 | 121900 | 9644278050 | 44400 | 44550 | 44800 | 44300 | 254 |
| 548 | 20241210 | 121800 | 9632934000 | 44550 | 44300 | 44550 | 44250 | 148 |
| 549 | 20241210 | 121700 | 9626367900 | 44300 | 44250 | 44550 | 44250 | 293 |
| 550 | 20241210 | 121600 | 9613341550 | 44500 | 44300 | 44500 | 44250 | 751 |
| 551 | 20241210 | 121500 | 9579983650 | 44300 | 44450 | 44450 | 44200 | 303 |
| 552 | 20241210 | 121400 | 9566522650 | 44450 | 44200 | 44450 | 44200 | 49 |
| 553 | 20241210 | 121300 | 9564353450 | 44350 | 44350 | 44350 | 44150 | 1034 |
| 554 | 20241210 | 121200 | 9518648050 | 44300 | 44300 | 44450 | 44300 | 26 |
| 555 | 20241210 | 121100 | 9517493250 | 44450 | 44300 | 44450 | 44300 | 41 |
| 556 | 20241210 | 121000 | 9515673750 | 44350 | 44350 | 44350 | 44250 | 67 |
| 557 | 20241210 | 120900 | 9512704400 | 44300 | 44450 | 44500 | 44300 | 687 |
| 558 | 20241210 | 120800 | 9482208750 | 44500 | 44450 | 44600 | 44400 | 611 |
| 559 | 20241210 | 120700 | 9455011950 | 44450 | 44600 | 44600 | 44450 | 688 |
| 560 | 20241210 | 120600 | 9424373200 | 44600 | 44800 | 44800 | 44600 | 39 |
| 561 | 20241210 | 120500 | 9422628200 | 44800 | 44600 | 44800 | 44550 | 52 |
| 562 | 20241210 | 120400 | 9420305800 | 44600 | 44750 | 44800 | 44550 | 84 |
| 563 | 20241210 | 120300 | 9416549400 | 44800 | 44650 | 44800 | 44550 | 204 |
| 564 | 20241210 | 120200 | 9407422500 | 44750 | 44750 | 44800 | 44650 | 155 |
| 565 | 20241210 | 120100 | 9400485050 | 44750 | 44650 | 44800 | 44550 | 95 |
| 566 | 20241210 | 120000 | 9396238550 | 44500 | 44500 | 44650 | 44500 | 98 |
| 567 | 20241210 | 115900 | 9391875450 | 44500 | 44550 | 44750 | 44500 | 81 |
| 568 | 20241210 | 115800 | 9388262950 | 44750 | 44500 | 44800 | 44500 | 343 |
| 569 | 20241210 | 115700 | 9372901450 | 44800 | 44500 | 44800 | 44450 | 469 |
| 570 | 20241210 | 115600 | 9351935400 | 44550 | 44450 | 44550 | 44450 | 93 |
| 571 | 20241210 | 115500 | 9347796300 | 44400 | 44350 | 44400 | 44300 | 91 |
| 572 | 20241210 | 115400 | 9343759600 | 44400 | 44350 | 44400 | 44350 | 30 |
| 573 | 20241210 | 115300 | 9342427650 | 44400 | 44500 | 44500 | 44400 | 68 |
| 574 | 20241210 | 115200 | 9339404650 | 44500 | 44500 | 44550 | 44450 | 301 |
| 575 | 20241210 | 115100 | 9326013500 | 44600 | 44600 | 44600 | 44600 | 41 |
| 576 | 20241210 | 115000 | 9324184900 | 44450 | 44550 | 44600 | 44450 | 119 |
| 577 | 20241210 | 114900 | 9318882600 | 44550 | 44500 | 44550 | 44450 | 235 |
| 578 | 20241210 | 114800 | 9308433600 | 44500 | 44600 | 44600 | 44500 | 192 |
| 579 | 20241210 | 114700 | 9299885900 | 44600 | 44700 | 44750 | 44600 | 547 |
| 580 | 20241210 | 114600 | 9275451300 | 44700 | 44700 | 44700 | 44550 | 108 |
| 581 | 20241210 | 114500 | 9270633750 | 44650 | 44850 | 44900 | 44650 | 1302 |
| 582 | 20241210 | 114400 | 9212346150 | 44900 | 44850 | 44900 | 44800 | 1411 |
| 583 | 20241210 | 114300 | 9149060850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 584 | 20241210 | 114200 | 9149060850 | 44800 | 44650 | 44800 | 44650 | 2102 |
| 585 | 20241210 | 114100 | 9054976550 | 44600 | 44650 | 44650 | 44550 | 51 |
| 586 | 20241210 | 114000 | 9052700550 | 44650 | 44650 | 44700 | 44550 | 191 |
| 587 | 20241210 | 113900 | 9044174450 | 44650 | 44600 | 44650 | 44600 | 633 |
| 588 | 20241210 | 113800 | 9015941650 | 44600 | 44250 | 44600 | 44250 | 11900 |
| 589 | 20241210 | 113700 | 8486651200 | 44250 | 44250 | 44300 | 44250 | 157 |
| 590 | 20241210 | 113600 | 8479703750 | 44350 | 44350 | 44350 | 44250 | 139 |
| 591 | 20241210 | 113500 | 8473541000 | 44300 | 44250 | 44300 | 44250 | 484 |
| 592 | 20241210 | 113400 | 8452100950 | 44200 | 44200 | 44250 | 44200 | 59 |
| 593 | 20241210 | 113300 | 8449492500 | 44200 | 44250 | 44250 | 44200 | 82 |
| 594 | 20241210 | 113200 | 8445866200 | 44300 | 44250 | 44300 | 44200 | 47 |
| 595 | 20241210 | 113100 | 8443786900 | 44100 | 44200 | 44250 | 44100 | 28 |
| 596 | 20241210 | 113000 | 8442549400 | 44250 | 44200 | 44300 | 44100 | 416 |
| 597 | 20241210 | 112900 | 8424159450 | 44200 | 44200 | 44200 | 44200 | 51 |
| 598 | 20241210 | 112800 | 8421905250 | 44200 | 44300 | 44300 | 44200 | 61 |
| 599 | 20241210 | 112700 | 8419205150 | 44350 | 44200 | 44350 | 44200 | 59 |
| 600 | 20241210 | 112600 | 8416592050 | 44250 | 44250 | 44250 | 44200 | 263 |
| 601 | 20241210 | 112500 | 8404963400 | 44250 | 44250 | 44250 | 44200 | 91 |
| 602 | 20241210 | 112400 | 8400939300 | 44250 | 44250 | 44250 | 44250 | 50 |
| 603 | 20241210 | 112300 | 8398726800 | 44300 | 44200 | 44350 | 44200 | 151 |
| 604 | 20241210 | 112200 | 8392038700 | 44350 | 44300 | 44350 | 44200 | 77 |
| 605 | 20241210 | 112100 | 8388628700 | 44200 | 44300 | 44350 | 44200 | 32 |
| 606 | 20241210 | 112000 | 8387211200 | 44300 | 44300 | 44350 | 44200 | 183 |
| 607 | 20241210 | 111900 | 8379102300 | 44300 | 44350 | 44350 | 44200 | 692 |
| 608 | 20241210 | 111800 | 8348433400 | 44300 | 44300 | 44300 | 44300 | 228 |
| 609 | 20241210 | 111700 | 8338333000 | 44300 | 44100 | 44300 | 44100 | 40 |
| 610 | 20241210 | 111600 | 8336561200 | 44300 | 44100 | 44300 | 44050 | 750 |
| 611 | 20241210 | 111500 | 8303393800 | 44150 | 44200 | 44200 | 44050 | 107 |
| 612 | 20241210 | 111400 | 8298670150 | 44050 | 44200 | 44200 | 44050 | 22 |
| 613 | 20241210 | 111300 | 8297697900 | 44200 | 44250 | 44250 | 44050 | 75 |
| 614 | 20241210 | 111200 | 8294386450 | 44150 | 44050 | 44150 | 44000 | 495 |
| 615 | 20241210 | 111100 | 8272557500 | 44000 | 44100 | 44100 | 44000 | 440 |
| 616 | 20241210 | 111000 | 8253195100 | 43950 | 43950 | 43950 | 43950 | 50 |
| 617 | 20241210 | 110900 | 8250997600 | 44100 | 44000 | 44100 | 44000 | 74 |
| 618 | 20241210 | 110800 | 8247737100 | 43950 | 43950 | 44050 | 43950 | 24 |
| 619 | 20241210 | 110700 | 8246681900 | 44000 | 44000 | 44250 | 44000 | 675 |
| 620 | 20241210 | 110600 | 8216974400 | 43950 | 44000 | 44250 | 43950 | 160 |
| 621 | 20241210 | 110500 | 8209929250 | 44300 | 44100 | 44300 | 44100 | 197 |
| 622 | 20241210 | 110400 | 8201207300 | 44150 | 44150 | 44200 | 44000 | 194 |
| 623 | 20241210 | 110300 | 8192643800 | 44100 | 44100 | 44200 | 43950 | 621 |
| 624 | 20241210 | 110200 | 8165248300 | 44100 | 43900 | 44100 | 43900 | 159 |
| 625 | 20241210 | 110100 | 8158247700 | 43850 | 43850 | 44000 | 43850 | 106 |
| 626 | 20241210 | 110000 | 8153596450 | 43850 | 44100 | 44100 | 43850 | 309 |
| 627 | 20241210 | 105900 | 8140042850 | 44100 | 43850 | 44100 | 43850 | 64 |
| 628 | 20241210 | 105800 | 8137229850 | 44100 | 44100 | 44100 | 43850 | 46 |
| 629 | 20241210 | 105700 | 8135204250 | 44100 | 43900 | 44100 | 43900 | 305 |
| 630 | 20241210 | 105600 | 8121781150 | 44000 | 43850 | 44000 | 43850 | 74 |
| 631 | 20241210 | 105500 | 8118526700 | 43850 | 44000 | 44000 | 43850 | 193 |
| 632 | 20241210 | 105400 | 8110063350 | 44000 | 44000 | 44000 | 43850 | 589 |
| 633 | 20241210 | 105300 | 8084186450 | 44000 | 44050 | 44100 | 43950 | 175 |
| 634 | 20241210 | 105200 | 8076482650 | 43950 | 44100 | 44100 | 43950 | 79 |
| 635 | 20241210 | 105100 | 8073003100 | 44100 | 43950 | 44100 | 43950 | 34 |
| 636 | 20241210 | 105000 | 8071504350 | 43900 | 44100 | 44100 | 43900 | 723 |
| 637 | 20241210 | 104900 | 8039700200 | 44100 | 44250 | 44350 | 44100 | 89 |
| 638 | 20241210 | 104800 | 8035765650 | 44350 | 44300 | 44350 | 44300 | 51 |
| 639 | 20241210 | 104700 | 8033505000 | 44350 | 44300 | 44350 | 44300 | 48 |
| 640 | 20241210 | 104600 | 8031377600 | 44300 | 44400 | 44400 | 44150 | 272 |
| 641 | 20241210 | 104500 | 8019322700 | 44350 | 44200 | 44400 | 44200 | 632 |
| 642 | 20241210 | 104400 | 7991315550 | 44300 | 44300 | 44400 | 44000 | 641 |
| 643 | 20241210 | 104300 | 7962943500 | 44300 | 44250 | 44300 | 44000 | 768 |
| 644 | 20241210 | 104200 | 7929015200 | 44250 | 44000 | 44300 | 44000 | 590 |
| 645 | 20241210 | 104100 | 7902958250 | 44000 | 43850 | 44200 | 43850 | 1165 |
| 646 | 20241210 | 104000 | 7851726000 | 43850 | 43800 | 43850 | 43700 | 866 |
| 647 | 20241210 | 103900 | 7813821000 | 43800 | 43750 | 43800 | 43750 | 358 |
| 648 | 20241210 | 103800 | 7798153200 | 43800 | 43850 | 43900 | 43800 | 398 |
| 649 | 20241210 | 103700 | 7780708250 | 43900 | 44000 | 44050 | 43900 | 192 |
| 650 | 20241210 | 103600 | 7772268250 | 44000 | 43900 | 44000 | 43900 | 267 |
| 651 | 20241210 | 103500 | 7760539350 | 43900 | 43900 | 44000 | 43800 | 539 |
| 652 | 20241210 | 103400 | 7736884800 | 43900 | 44150 | 44150 | 43800 | 803 |
| 653 | 20241210 | 103300 | 7701606800 | 44200 | 44100 | 44200 | 43950 | 524 |
| 654 | 20241210 | 103200 | 7678495750 | 43950 | 44400 | 44500 | 43950 | 3527 |
| 655 | 20241210 | 103100 | 7522390250 | 44450 | 44150 | 44450 | 44100 | 2290 |
| 656 | 20241210 | 103000 | 7420929100 | 44250 | 43900 | 44300 | 43750 | 2221 |
| 657 | 20241210 | 102900 | 7322959400 | 44000 | 43700 | 44000 | 43600 | 1111 |
| 658 | 20241210 | 102800 | 7274357200 | 43700 | 43650 | 43800 | 43600 | 358 |
| 659 | 20241210 | 102700 | 7258722900 | 43650 | 43700 | 43700 | 43650 | 530 |
| 660 | 20241210 | 102600 | 7235583850 | 43700 | 43800 | 43800 | 43700 | 608 |
| 661 | 20241210 | 102500 | 7209002950 | 43800 | 43950 | 43950 | 43750 | 304 |
| 662 | 20241210 | 102400 | 7195672850 | 44000 | 43800 | 44000 | 43700 | 900 |
| 663 | 20241210 | 102300 | 7156212050 | 43800 | 43800 | 43850 | 43750 | 388 |
| 664 | 20241210 | 102200 | 7139217100 | 43800 | 43850 | 43850 | 43800 | 327 |
| 665 | 20241210 | 102100 | 7124890250 | 43850 | 43800 | 43850 | 43750 | 380 |
| 666 | 20241210 | 102000 | 7108243750 | 43800 | 43800 | 43850 | 43750 | 397 |
| 667 | 20241210 | 101900 | 7090860500 | 43700 | 43650 | 43800 | 43650 | 1148 |
| 668 | 20241210 | 101800 | 7040664450 | 43700 | 43550 | 43700 | 43500 | 1161 |
| 669 | 20241210 | 101700 | 6990099350 | 43600 | 44100 | 44200 | 43550 | 3233 |
| 670 | 20241210 | 101600 | 6848465750 | 44100 | 44300 | 44300 | 44050 | 355 |
| 671 | 20241210 | 101500 | 6832819250 | 44300 | 44250 | 44300 | 44100 | 518 |
| 672 | 20241210 | 101400 | 6809959700 | 44300 | 44300 | 44300 | 44200 | 365 |
| 673 | 20241210 | 101300 | 6793792350 | 44300 | 44250 | 44300 | 44200 | 153 |
| 674 | 20241210 | 101200 | 6787025950 | 44300 | 44300 | 44350 | 44300 | 466 |
| 675 | 20241210 | 101100 | 6766374100 | 44300 | 44300 | 44300 | 44200 | 86 |
| 676 | 20241210 | 101000 | 6762566950 | 44100 | 44100 | 44300 | 44100 | 1335 |
| 677 | 20241210 | 100900 | 6703631200 | 44100 | 44300 | 44300 | 44100 | 153 |
| 678 | 20241210 | 100800 | 6696864500 | 44250 | 44250 | 44300 | 44250 | 197 |
| 679 | 20241210 | 100700 | 6688146950 | 44300 | 44200 | 44300 | 44050 | 479 |
| 680 | 20241210 | 100600 | 6666976850 | 44200 | 44200 | 44200 | 44050 | 114 |
| 681 | 20241210 | 100500 | 6661950150 | 44150 | 44150 | 44150 | 44000 | 551 |
| 682 | 20241210 | 100400 | 6637642650 | 44150 | 44100 | 44200 | 43950 | 1202 |
| 683 | 20241210 | 100300 | 6584686700 | 44150 | 44200 | 44200 | 44150 | 230 |
| 684 | 20241210 | 100200 | 6574528950 | 44200 | 44350 | 44350 | 44200 | 248 |
| 685 | 20241210 | 100100 | 6563552050 | 44400 | 44500 | 44500 | 44300 | 181 |
| 686 | 20241210 | 100000 | 6555520150 | 44450 | 44400 | 44450 | 44350 | 2100 |
| 687 | 20241210 | 095900 | 6462339850 | 44450 | 44350 | 44550 | 44300 | 4596 |
| 688 | 20241210 | 095800 | 6257968950 | 44300 | 44300 | 44400 | 44200 | 364 |
| 689 | 20241210 | 095700 | 6241852450 | 44300 | 44350 | 44400 | 44250 | 330 |
| 690 | 20241210 | 095600 | 6227230300 | 44350 | 44350 | 44350 | 44250 | 1239 |
| 691 | 20241210 | 095500 | 6172347400 | 44350 | 44200 | 44400 | 44100 | 420 |
| 692 | 20241210 | 095400 | 6153762300 | 44200 | 44300 | 44300 | 44050 | 2186 |
| 693 | 20241210 | 095300 | 6057447250 | 44300 | 44350 | 44350 | 44200 | 323 |
| 694 | 20241210 | 095200 | 6043146000 | 44350 | 44150 | 44400 | 44050 | 403 |
| 695 | 20241210 | 095100 | 6025325850 | 44300 | 44400 | 44450 | 44100 | 443 |
| 696 | 20241210 | 095000 | 6005713600 | 44400 | 44450 | 44450 | 44350 | 1142 |
| 697 | 20241210 | 094900 | 5954998350 | 44450 | 44150 | 44450 | 44150 | 2599 |
| 698 | 20241210 | 094800 | 5839793850 | 44200 | 44100 | 44200 | 44100 | 649 |
| 699 | 20241210 | 094700 | 5811140400 | 44100 | 43900 | 44200 | 43900 | 2317 |
| 700 | 20241210 | 094600 | 5708881700 | 43900 | 44100 | 44100 | 43900 | 368 |
| 701 | 20241210 | 094500 | 5692687700 | 44050 | 44100 | 44200 | 43900 | 1145 |
| 702 | 20241210 | 094400 | 5642286400 | 44100 | 44150 | 44150 | 43900 | 156 |
| 703 | 20241210 | 094300 | 5635410000 | 44150 | 44100 | 44150 | 43900 | 272 |
| 704 | 20241210 | 094200 | 5623418800 | 43850 | 43850 | 44150 | 43850 | 1230 |
| 705 | 20241210 | 094100 | 5569263950 | 43700 | 43800 | 43850 | 43700 | 206 |
| 706 | 20241210 | 094000 | 5560253550 | 43800 | 43700 | 43900 | 43700 | 419 |
| 707 | 20241210 | 093900 | 5541906800 | 43700 | 43800 | 43800 | 43700 | 1213 |
| 708 | 20241210 | 093800 | 5488841800 | 43900 | 43900 | 43950 | 43750 | 317 |
| 709 | 20241210 | 093700 | 5474945100 | 44000 | 44100 | 44150 | 43950 | 415 |
| 710 | 20241210 | 093600 | 5456693700 | 44200 | 44200 | 44200 | 43800 | 3843 |
| 711 | 20241210 | 093500 | 5287577200 | 44250 | 44400 | 44400 | 44200 | 874 |
| 712 | 20241210 | 093400 | 5248891500 | 44350 | 44400 | 44400 | 44300 | 532 |
| 713 | 20241210 | 093300 | 5225282400 | 44400 | 44400 | 44400 | 44300 | 1084 |
| 714 | 20241210 | 093200 | 5177165500 | 44400 | 44650 | 44750 | 44250 | 1570 |
| 715 | 20241210 | 093100 | 5107395200 | 44700 | 44800 | 44800 | 44500 | 1995 |
| 716 | 20241210 | 093000 | 5018275800 | 44800 | 44500 | 44800 | 44400 | 4484 |
| 717 | 20241210 | 092900 | 4818285800 | 44450 | 43950 | 44450 | 43950 | 6979 |
| 718 | 20241210 | 092800 | 4509078200 | 43900 | 44050 | 44200 | 43900 | 3150 |
| 719 | 20241210 | 092700 | 4370350950 | 44150 | 44150 | 44150 | 44050 | 749 |
| 720 | 20241210 | 092600 | 4337309750 | 44150 | 44150 | 44250 | 43900 | 3114 |
| 721 | 20241210 | 092500 | 4199659050 | 44200 | 43900 | 44200 | 43850 | 5885 |
| 722 | 20241210 | 092400 | 3940613900 | 43850 | 43850 | 43900 | 43850 | 731 |
| 723 | 20241210 | 092300 | 3908550750 | 43850 | 43950 | 43950 | 43750 | 497 |
| 724 | 20241210 | 092200 | 3886731050 | 43950 | 43550 | 43950 | 43500 | 1936 |
| 725 | 20241210 | 092100 | 3802130100 | 43550 | 43750 | 43750 | 43500 | 921 |
| 726 | 20241210 | 092000 | 3761921650 | 43800 | 43900 | 44000 | 43800 | 558 |
| 727 | 20241210 | 091900 | 3737445350 | 43950 | 43950 | 44000 | 43850 | 540 |
| 728 | 20241210 | 091800 | 3713720050 | 43950 | 43950 | 44100 | 43900 | 1364 |
| 729 | 20241210 | 091700 | 3653746650 | 44050 | 43700 | 44150 | 43600 | 3124 |
| 730 | 20241210 | 091600 | 3516627600 | 43650 | 43750 | 44000 | 43650 | 6852 |
| 731 | 20241210 | 091500 | 3215929250 | 43850 | 43700 | 43900 | 43500 | 3773 |
| 732 | 20241210 | 091400 | 3050636050 | 43700 | 43500 | 43800 | 43400 | 2673 |
| 733 | 20241210 | 091300 | 2933916200 | 43500 | 43700 | 43750 | 43450 | 1773 |
| 734 | 20241210 | 091200 | 2856577550 | 43700 | 43500 | 43700 | 43150 | 2093 |
| 735 | 20241210 | 091100 | 2765513700 | 43500 | 43250 | 43600 | 43200 | 3210 |
| 736 | 20241210 | 091000 | 2626316100 | 43350 | 43500 | 43900 | 43300 | 3481 |
| 737 | 20241210 | 090900 | 2474091450 | 43350 | 43400 | 43900 | 43000 | 4688 |
| 738 | 20241210 | 090800 | 2269956250 | 43400 | 42750 | 43750 | 42650 | 13926 |
| 739 | 20241210 | 090700 | 1668400300 | 42800 | 42600 | 42850 | 42600 | 4026 |
| 740 | 20241210 | 090600 | 1496271250 | 42650 | 42350 | 42850 | 42350 | 9500 |
| 741 | 20241210 | 090500 | 1091658950 | 42350 | 41900 | 42350 | 41900 | 2880 |
| 742 | 20241210 | 090400 | 970214950 | 41950 | 42150 | 42200 | 41900 | 2192 |
| 743 | 20241210 | 090300 | 878114100 | 42050 | 42050 | 42150 | 41950 | 4973 |
| 744 | 20241210 | 090200 | 668964500 | 42150 | 41600 | 42150 | 41500 | 6267 |
| 745 | 20241210 | 090100 | 406540600 | 41600 | 41600 | 41700 | 41350 | 5705 |
| 746 | 20241210 | 090000 | 169591650 | 41600 | 40750 | 41600 | 40750 | 4133 |