36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 202000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 3 | 20241217 | 201900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241217 | 201800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241217 | 201700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241217 | 201600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241217 | 201500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241217 | 201400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241217 | 201300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241217 | 201200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241217 | 201100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241217 | 201000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241217 | 200900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241217 | 200800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241217 | 200700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241217 | 200600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241217 | 200500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241217 | 200400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241217 | 200300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241217 | 200200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241217 | 200100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241217 | 200000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241217 | 195900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241217 | 195800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241217 | 195700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241217 | 195600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241217 | 195500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241217 | 195400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241217 | 195300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241217 | 195200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241217 | 195100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241217 | 195000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 33 | 20241217 | 194900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241217 | 194800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241217 | 194700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241217 | 194600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241217 | 194500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241217 | 194400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241217 | 194300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241217 | 194200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241217 | 194100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241217 | 194000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241217 | 193900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241217 | 193800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241217 | 193700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241217 | 193600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241217 | 193500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241217 | 193400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241217 | 193300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241217 | 193200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241217 | 193100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241217 | 193000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241217 | 192900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241217 | 192800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241217 | 192700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241217 | 192600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241217 | 192500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241217 | 192400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241217 | 192300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241217 | 192200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241217 | 192100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241217 | 192000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 63 | 20241217 | 191900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241217 | 191800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241217 | 191700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241217 | 191600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241217 | 191500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241217 | 191400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241217 | 191300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241217 | 191200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241217 | 191100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241217 | 191000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241217 | 190900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241217 | 190800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241217 | 190700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241217 | 190600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241217 | 190500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241217 | 190400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241217 | 190300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241217 | 190200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241217 | 190100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241217 | 190000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241217 | 185900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241217 | 185800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241217 | 185700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241217 | 185600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241217 | 185500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241217 | 185400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241217 | 185300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241217 | 185200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241217 | 185100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241217 | 185000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 93 | 20241217 | 184900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241217 | 184800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241217 | 184700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241217 | 184600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241217 | 184500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241217 | 184400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241217 | 184300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241217 | 184200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241217 | 184100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241217 | 184000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241217 | 183900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241217 | 183800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241217 | 183700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241217 | 183600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241217 | 183500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241217 | 183400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241217 | 183300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241217 | 183200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241217 | 183100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241217 | 183000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241217 | 182900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241217 | 182800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241217 | 182700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241217 | 182600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241217 | 182500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241217 | 182400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241217 | 182300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241217 | 182200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241217 | 182100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241217 | 182000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 123 | 20241217 | 181900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241217 | 181800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241217 | 181700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241217 | 181600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241217 | 181500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241217 | 181400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241217 | 181300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241217 | 181200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241217 | 181100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241217 | 181000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241217 | 180900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241217 | 180800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241217 | 180700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241217 | 180600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241217 | 180500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241217 | 180400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241217 | 180300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241217 | 180200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241217 | 180100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241217 | 180000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241217 | 175900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241217 | 175800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241217 | 175700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241217 | 175600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241217 | 175500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241217 | 175400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241217 | 175300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241217 | 175200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241217 | 175100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241217 | 175000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 153 | 20241217 | 174900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241217 | 174800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241217 | 174700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241217 | 174600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241217 | 174500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241217 | 174400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241217 | 174300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241217 | 174200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241217 | 174100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241217 | 174000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241217 | 173900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241217 | 173800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241217 | 173700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241217 | 173600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241217 | 173500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241217 | 173400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241217 | 173300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241217 | 173200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241217 | 173100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241217 | 173000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241217 | 172900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241217 | 172800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241217 | 172700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241217 | 172600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241217 | 172500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241217 | 172400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241217 | 172300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241217 | 172200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241217 | 172100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241217 | 172000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 183 | 20241217 | 171900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241217 | 171800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241217 | 171700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241217 | 171600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241217 | 171500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241217 | 171400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241217 | 171300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241217 | 171200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241217 | 171100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241217 | 171000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241217 | 170900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241217 | 170800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241217 | 170700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241217 | 170600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241217 | 170500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241217 | 170400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241217 | 170300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241217 | 170200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241217 | 170100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241217 | 170000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241217 | 165900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241217 | 165800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241217 | 165700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241217 | 165600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241217 | 165500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241217 | 165400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241217 | 165300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241217 | 165200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241217 | 165100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241217 | 165000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 213 | 20241217 | 164900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241217 | 164800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241217 | 164700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241217 | 164600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241217 | 164500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241217 | 164400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241217 | 164300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241217 | 164200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241217 | 164100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241217 | 164000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241217 | 163900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241217 | 163800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241217 | 163700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20241217 | 163600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20241217 | 163500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20241217 | 163400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20241217 | 163300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20241217 | 163200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20241217 | 163100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20241217 | 163000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20241217 | 162900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20241217 | 162800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20241217 | 162700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20241217 | 162600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20241217 | 162500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20241217 | 162400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20241217 | 162300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20241217 | 162200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20241217 | 162100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20241217 | 162000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 243 | 20241217 | 161900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20241217 | 161800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20241217 | 161700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20241217 | 161600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20241217 | 161500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20241217 | 161400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20241217 | 161300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20241217 | 161200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20241217 | 161100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20241217 | 161000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20241217 | 160900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20241217 | 160800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20241217 | 160700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20241217 | 160600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20241217 | 160500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20241217 | 160400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20241217 | 160300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20241217 | 160200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20241217 | 160100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20241217 | 160000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20241217 | 155900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20241217 | 155800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20241217 | 155700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20241217 | 155600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20241217 | 155500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20241217 | 155400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20241217 | 155300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20241217 | 155200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20241217 | 155100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20241217 | 155000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 273 | 20241217 | 154900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20241217 | 154800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20241217 | 154700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20241217 | 154600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20241217 | 154500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20241217 | 154400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20241217 | 154300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20241217 | 154200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20241217 | 154100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20241217 | 154000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20241217 | 153900 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20241217 | 153800 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20241217 | 153700 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20241217 | 153600 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20241217 | 153500 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20241217 | 153400 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20241217 | 153300 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20241217 | 153200 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20241217 | 153100 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20241217 | 153000 | 8262788850 | 45500 | 45500 | 45500 | 45500 | 3780 |
| 293 | 20241217 | 152900 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20241217 | 152800 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20241217 | 152700 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20241217 | 152600 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20241217 | 152500 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20241217 | 152400 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20241217 | 152300 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20241217 | 152200 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20241217 | 152100 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20241217 | 152000 | 8090798850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 303 | 20241217 | 151900 | 8090798850 | 45650 | 45650 | 45700 | 45650 | 52 |
| 304 | 20241217 | 151800 | 8088424700 | 45700 | 45600 | 45700 | 45600 | 198 |
| 305 | 20241217 | 151700 | 8079377450 | 45650 | 45700 | 45700 | 45600 | 236 |
| 306 | 20241217 | 151600 | 8068599950 | 45650 | 45650 | 45700 | 45600 | 565 |
| 307 | 20241217 | 151500 | 8042811500 | 45650 | 45650 | 45700 | 45600 | 426 |
| 308 | 20241217 | 151400 | 8023362050 | 45600 | 45700 | 45750 | 45500 | 205 |
| 309 | 20241217 | 151300 | 8014003300 | 45700 | 45750 | 45800 | 45500 | 5338 |
| 310 | 20241217 | 151200 | 7770786400 | 45700 | 45750 | 45850 | 45650 | 303 |
| 311 | 20241217 | 151100 | 7756924850 | 45800 | 45700 | 45850 | 45700 | 228 |
| 312 | 20241217 | 151000 | 7746492100 | 45750 | 45800 | 45850 | 45700 | 340 |
| 313 | 20241217 | 150900 | 7730941100 | 45800 | 45800 | 45850 | 45700 | 251 |
| 314 | 20241217 | 150800 | 7719455400 | 45850 | 45750 | 45900 | 45700 | 109 |
| 315 | 20241217 | 150700 | 7714462850 | 45850 | 45750 | 45850 | 45700 | 423 |
| 316 | 20241217 | 150600 | 7695090150 | 45800 | 45700 | 45850 | 45700 | 387 |
| 317 | 20241217 | 150500 | 7677382900 | 45700 | 45800 | 45850 | 45700 | 286 |
| 318 | 20241217 | 150400 | 7664295450 | 45750 | 45700 | 45850 | 45650 | 277 |
| 319 | 20241217 | 150300 | 7651623100 | 45700 | 45750 | 45800 | 45650 | 574 |
| 320 | 20241217 | 150200 | 7625383350 | 45700 | 45750 | 45800 | 45700 | 2079 |
| 321 | 20241217 | 150100 | 7530351150 | 45750 | 45800 | 45850 | 45750 | 367 |
| 322 | 20241217 | 150000 | 7513553100 | 45800 | 45950 | 45950 | 45750 | 442 |
| 323 | 20241217 | 145900 | 7493290700 | 45950 | 45850 | 45950 | 45750 | 404 |
| 324 | 20241217 | 145800 | 7474787450 | 45850 | 45800 | 45900 | 45750 | 568 |
| 325 | 20241217 | 145700 | 7448771850 | 45800 | 45800 | 45850 | 45750 | 599 |
| 326 | 20241217 | 145600 | 7421351850 | 45800 | 45900 | 45950 | 45750 | 310 |
| 327 | 20241217 | 145500 | 7407151100 | 45850 | 45900 | 46000 | 45800 | 330 |
| 328 | 20241217 | 145400 | 7392017250 | 45950 | 45850 | 46050 | 45750 | 400 |
| 329 | 20241217 | 145300 | 7373661250 | 45850 | 45850 | 45900 | 45750 | 284 |
| 330 | 20241217 | 145200 | 7360649650 | 45850 | 46000 | 46050 | 45800 | 581 |
| 331 | 20241217 | 145100 | 7333982500 | 45900 | 45950 | 46050 | 45800 | 387 |
| 332 | 20241217 | 145000 | 7316195650 | 45950 | 45900 | 46050 | 45850 | 403 |
| 333 | 20241217 | 144900 | 7297668850 | 45900 | 45950 | 46050 | 45900 | 542 |
| 334 | 20241217 | 144800 | 7272752900 | 45950 | 46000 | 46000 | 45900 | 369 |
| 335 | 20241217 | 144700 | 7255793000 | 45950 | 45950 | 46000 | 45800 | 374 |
| 336 | 20241217 | 144600 | 7238618150 | 45950 | 45900 | 46000 | 45850 | 436 |
| 337 | 20241217 | 144500 | 7218592350 | 45900 | 45950 | 45950 | 45800 | 370 |
| 338 | 20241217 | 144400 | 7201617050 | 45950 | 45900 | 45950 | 45750 | 394 |
| 339 | 20241217 | 144300 | 7183536550 | 45900 | 45800 | 45900 | 45800 | 447 |
| 340 | 20241217 | 144200 | 7163056100 | 45750 | 45700 | 45850 | 45700 | 397 |
| 341 | 20241217 | 144100 | 7144879650 | 45750 | 45800 | 45900 | 45750 | 260 |
| 342 | 20241217 | 144000 | 7132965200 | 45750 | 45700 | 45900 | 45700 | 471 |
| 343 | 20241217 | 143900 | 7111427650 | 45700 | 45800 | 45800 | 45700 | 527 |
| 344 | 20241217 | 143800 | 7087330900 | 45800 | 45800 | 46000 | 45800 | 348 |
| 345 | 20241217 | 143700 | 7071375700 | 45750 | 45800 | 45800 | 45750 | 347 |
| 346 | 20241217 | 143600 | 7055491250 | 45800 | 45950 | 45950 | 45700 | 359 |
| 347 | 20241217 | 143500 | 7039046400 | 45950 | 45900 | 45950 | 45700 | 250 |
| 348 | 20241217 | 143400 | 7027588600 | 45900 | 45900 | 45950 | 45700 | 241 |
| 349 | 20241217 | 143300 | 7016546350 | 45950 | 45800 | 46000 | 45750 | 451 |
| 350 | 20241217 | 143200 | 6995869350 | 45750 | 45900 | 46000 | 45750 | 402 |
| 351 | 20241217 | 143100 | 6977431600 | 45900 | 45950 | 45950 | 45800 | 368 |
| 352 | 20241217 | 143000 | 6960553400 | 45950 | 45950 | 46000 | 45850 | 248 |
| 353 | 20241217 | 142900 | 6949156150 | 45750 | 45950 | 46000 | 45750 | 283 |
| 354 | 20241217 | 142800 | 6936154250 | 45950 | 45950 | 46000 | 45850 | 456 |
| 355 | 20241217 | 142700 | 6915219150 | 45950 | 45950 | 46000 | 45750 | 338 |
| 356 | 20241217 | 142600 | 6899703000 | 45950 | 45950 | 46000 | 45750 | 232 |
| 357 | 20241217 | 142500 | 6889052650 | 45950 | 46050 | 46050 | 45800 | 256 |
| 358 | 20241217 | 142400 | 6877293050 | 45950 | 45800 | 46000 | 45750 | 314 |
| 359 | 20241217 | 142300 | 6862880650 | 45800 | 45800 | 45950 | 45650 | 364 |
| 360 | 20241217 | 142200 | 6846225400 | 45800 | 45750 | 45950 | 45750 | 227 |
| 361 | 20241217 | 142100 | 6835817650 | 45800 | 45700 | 45850 | 45650 | 354 |
| 362 | 20241217 | 142000 | 6819621350 | 45650 | 45750 | 45800 | 45650 | 268 |
| 363 | 20241217 | 141900 | 6807369100 | 45750 | 45850 | 45850 | 45650 | 189 |
| 364 | 20241217 | 141800 | 6798722600 | 45800 | 45700 | 45800 | 45600 | 1062 |
| 365 | 20241217 | 141700 | 6750227500 | 45750 | 45750 | 45800 | 45650 | 322 |
| 366 | 20241217 | 141600 | 6735510650 | 45750 | 45750 | 45800 | 45650 | 250 |
| 367 | 20241217 | 141500 | 6724072700 | 45750 | 45850 | 45900 | 45700 | 272 |
| 368 | 20241217 | 141400 | 6711628800 | 45800 | 45750 | 45800 | 45700 | 378 |
| 369 | 20241217 | 141300 | 6694342900 | 45750 | 45750 | 45750 | 45700 | 168 |
| 370 | 20241217 | 141200 | 6686658450 | 45800 | 45750 | 45800 | 45700 | 258 |
| 371 | 20241217 | 141100 | 6674852100 | 45700 | 45700 | 45950 | 45700 | 460 |
| 372 | 20241217 | 141000 | 6653804400 | 45700 | 45750 | 45800 | 45700 | 221 |
| 373 | 20241217 | 140900 | 6643700650 | 45750 | 45700 | 45750 | 45700 | 432 |
| 374 | 20241217 | 140800 | 6623946950 | 45700 | 45800 | 45850 | 45700 | 451 |
| 375 | 20241217 | 140700 | 6603306500 | 45800 | 45950 | 45950 | 45750 | 375 |
| 376 | 20241217 | 140600 | 6586122550 | 45950 | 45800 | 46000 | 45800 | 309 |
| 377 | 20241217 | 140500 | 6571959350 | 45800 | 45900 | 46000 | 45750 | 343 |
| 378 | 20241217 | 140400 | 6556228900 | 45800 | 45900 | 46000 | 45800 | 234 |
| 379 | 20241217 | 140300 | 6545481300 | 45950 | 46050 | 46050 | 45800 | 253 |
| 380 | 20241217 | 140200 | 6533861500 | 46050 | 46000 | 46050 | 45950 | 201 |
| 381 | 20241217 | 140100 | 6524620900 | 46050 | 46050 | 46050 | 45950 | 242 |
| 382 | 20241217 | 140000 | 6513486350 | 46000 | 45950 | 46000 | 45900 | 220 |
| 383 | 20241217 | 135900 | 6503379200 | 46000 | 46000 | 46000 | 45900 | 199 |
| 384 | 20241217 | 135800 | 6494232150 | 46050 | 46000 | 46100 | 45900 | 292 |
| 385 | 20241217 | 135700 | 6480794150 | 46000 | 45950 | 46050 | 45900 | 167 |
| 386 | 20241217 | 135600 | 6473112650 | 45900 | 45950 | 46000 | 45900 | 155 |
| 387 | 20241217 | 135500 | 6465993550 | 45800 | 45900 | 46050 | 45800 | 390 |
| 388 | 20241217 | 135400 | 6448075800 | 45900 | 45850 | 45900 | 45800 | 219 |
| 389 | 20241217 | 135300 | 6438032700 | 45800 | 46000 | 46050 | 45800 | 330 |
| 390 | 20241217 | 135200 | 6422881900 | 46000 | 45900 | 46000 | 45800 | 331 |
| 391 | 20241217 | 135100 | 6407689250 | 45900 | 45950 | 45950 | 45800 | 153 |
| 392 | 20241217 | 135000 | 6400670600 | 45950 | 46050 | 46050 | 45850 | 346 |
| 393 | 20241217 | 134900 | 6384775100 | 46000 | 46000 | 46050 | 45800 | 161 |
| 394 | 20241217 | 134800 | 6377386100 | 46100 | 45900 | 46100 | 45850 | 564 |
| 395 | 20241217 | 134700 | 6351501100 | 45950 | 45950 | 46050 | 45950 | 202 |
| 396 | 20241217 | 134600 | 6342209050 | 45950 | 45950 | 46000 | 45900 | 192 |
| 397 | 20241217 | 134500 | 6333389800 | 45950 | 45950 | 45950 | 45900 | 1416 |
| 398 | 20241217 | 134400 | 6268336550 | 45950 | 45950 | 45950 | 45900 | 324 |
| 399 | 20241217 | 134300 | 6253456800 | 45950 | 45950 | 45950 | 45900 | 287 |
| 400 | 20241217 | 134200 | 6240277850 | 45950 | 46000 | 46100 | 45900 | 252 |
| 401 | 20241217 | 134100 | 6228692450 | 46000 | 46100 | 46100 | 45900 | 189 |
| 402 | 20241217 | 134000 | 6219990700 | 46050 | 46000 | 46050 | 45850 | 254 |
| 403 | 20241217 | 133900 | 6208322450 | 46000 | 46000 | 46100 | 45950 | 366 |
| 404 | 20241217 | 133800 | 6191489500 | 46050 | 46000 | 46050 | 45950 | 235 |
| 405 | 20241217 | 133700 | 6180682900 | 46000 | 46100 | 46100 | 45950 | 320 |
| 406 | 20241217 | 133600 | 6165965200 | 46100 | 46050 | 46100 | 46000 | 203 |
| 407 | 20241217 | 133500 | 6156612550 | 45950 | 46050 | 46050 | 45950 | 547 |
| 408 | 20241217 | 133400 | 6131454300 | 46050 | 45900 | 46100 | 45850 | 1126 |
| 409 | 20241217 | 133300 | 6079619050 | 45900 | 45950 | 46000 | 45900 | 253 |
| 410 | 20241217 | 133200 | 6067998300 | 45900 | 45950 | 45950 | 45900 | 243 |
| 411 | 20241217 | 133100 | 6056844450 | 45850 | 46000 | 46050 | 45850 | 221 |
| 412 | 20241217 | 133000 | 6046681000 | 46050 | 45950 | 46050 | 45850 | 218 |
| 413 | 20241217 | 132900 | 6036660950 | 45950 | 46100 | 46100 | 45950 | 245 |
| 414 | 20241217 | 132800 | 6025384750 | 46050 | 46050 | 46100 | 45950 | 179 |
| 415 | 20241217 | 132700 | 6017150150 | 46050 | 46100 | 46150 | 45900 | 205 |
| 416 | 20241217 | 132600 | 6007725300 | 46100 | 46000 | 46150 | 45950 | 426 |
| 417 | 20241217 | 132500 | 5988107500 | 46000 | 46050 | 46050 | 46000 | 226 |
| 418 | 20241217 | 132400 | 5977708300 | 46050 | 46100 | 46150 | 46000 | 256 |
| 419 | 20241217 | 132300 | 5965908850 | 45950 | 46000 | 46150 | 45950 | 236 |
| 420 | 20241217 | 132200 | 5955047600 | 46000 | 46150 | 46150 | 46000 | 260 |
| 421 | 20241217 | 132100 | 5943076250 | 46150 | 46000 | 46150 | 45950 | 477 |
| 422 | 20241217 | 132000 | 5921125650 | 46050 | 46100 | 46150 | 46000 | 343 |
| 423 | 20241217 | 131900 | 5905331900 | 46100 | 46100 | 46150 | 45950 | 376 |
| 424 | 20241217 | 131800 | 5888011900 | 46100 | 46100 | 46100 | 46050 | 316 |
| 425 | 20241217 | 131700 | 5873452550 | 46100 | 46100 | 46100 | 46000 | 135 |
| 426 | 20241217 | 131600 | 5867235950 | 46100 | 46100 | 46100 | 46050 | 284 |
| 427 | 20241217 | 131500 | 5854148650 | 46100 | 46100 | 46150 | 45900 | 156 |
| 428 | 20241217 | 131400 | 5846965600 | 46100 | 46050 | 46150 | 46000 | 179 |
| 429 | 20241217 | 131300 | 5838717400 | 46100 | 46100 | 46150 | 46050 | 260 |
| 430 | 20241217 | 131200 | 5826731050 | 46100 | 46100 | 46150 | 46100 | 168 |
| 431 | 20241217 | 131100 | 5818985000 | 46100 | 46100 | 46100 | 46050 | 293 |
| 432 | 20241217 | 131000 | 5805488700 | 46100 | 46100 | 46100 | 46050 | 253 |
| 433 | 20241217 | 130900 | 5793829600 | 46100 | 46000 | 46100 | 45900 | 554 |
| 434 | 20241217 | 130800 | 5768325650 | 45950 | 46000 | 46050 | 45950 | 382 |
| 435 | 20241217 | 130700 | 5750757000 | 46050 | 46000 | 46050 | 45950 | 208 |
| 436 | 20241217 | 130600 | 5741191550 | 46000 | 46050 | 46100 | 45950 | 681 |
| 437 | 20241217 | 130500 | 5709869700 | 46050 | 46150 | 46150 | 46000 | 160 |
| 438 | 20241217 | 130400 | 5702500350 | 46100 | 46050 | 46150 | 46000 | 354 |
| 439 | 20241217 | 130300 | 5686197950 | 46050 | 46050 | 46050 | 46000 | 129 |
| 440 | 20241217 | 130200 | 5680260050 | 46100 | 46050 | 46150 | 46050 | 231 |
| 441 | 20241217 | 130100 | 5669607700 | 46000 | 45950 | 46000 | 45850 | 309 |
| 442 | 20241217 | 130000 | 5655420000 | 45950 | 46050 | 46050 | 45850 | 258 |
| 443 | 20241217 | 125900 | 5643569650 | 46050 | 46000 | 46050 | 45850 | 880 |
| 444 | 20241217 | 125800 | 5603072800 | 46000 | 46000 | 46050 | 45950 | 287 |
| 445 | 20241217 | 125700 | 5589881950 | 46050 | 46150 | 46150 | 45950 | 155 |
| 446 | 20241217 | 125600 | 5582748800 | 46050 | 45900 | 46150 | 45850 | 609 |
| 447 | 20241217 | 125500 | 5554733250 | 45900 | 45950 | 46050 | 45800 | 335 |
| 448 | 20241217 | 125400 | 5539346150 | 45950 | 45950 | 46000 | 45850 | 313 |
| 449 | 20241217 | 125300 | 5524971100 | 46000 | 45900 | 46000 | 45900 | 226 |
| 450 | 20241217 | 125200 | 5514591800 | 45900 | 46000 | 46000 | 45850 | 363 |
| 451 | 20241217 | 125100 | 5497928750 | 45950 | 46000 | 46050 | 45900 | 249 |
| 452 | 20241217 | 125000 | 5486491650 | 46000 | 46050 | 46100 | 45950 | 240 |
| 453 | 20241217 | 124900 | 5475449650 | 45950 | 46150 | 46150 | 45950 | 207 |
| 454 | 20241217 | 124800 | 5465929050 | 45950 | 46100 | 46100 | 45950 | 251 |
| 455 | 20241217 | 124700 | 5454376950 | 46100 | 46000 | 46150 | 45950 | 396 |
| 456 | 20241217 | 124600 | 5436161550 | 46000 | 45950 | 46000 | 45800 | 345 |
| 457 | 20241217 | 124500 | 5420325500 | 45950 | 46000 | 46000 | 45850 | 246 |
| 458 | 20241217 | 124400 | 5409042750 | 46050 | 45900 | 46050 | 45900 | 214 |
| 459 | 20241217 | 124300 | 5399218050 | 45950 | 45950 | 46000 | 45900 | 207 |
| 460 | 20241217 | 124200 | 5389704300 | 45950 | 45950 | 46050 | 45900 | 58 |
| 461 | 20241217 | 124100 | 5387036650 | 45900 | 45950 | 45950 | 45900 | 312 |
| 462 | 20241217 | 124000 | 5372714900 | 45900 | 45950 | 46100 | 45900 | 282 |
| 463 | 20241217 | 123900 | 5359749050 | 45900 | 46000 | 46000 | 45900 | 304 |
| 464 | 20241217 | 123800 | 5345783100 | 46000 | 45900 | 46000 | 45900 | 167 |
| 465 | 20241217 | 123700 | 5338108750 | 45900 | 45900 | 45900 | 45800 | 333 |
| 466 | 20241217 | 123600 | 5322842700 | 45800 | 45800 | 45850 | 45750 | 413 |
| 467 | 20241217 | 123500 | 5303926150 | 45850 | 45850 | 45850 | 45800 | 264 |
| 468 | 20241217 | 123400 | 5291827950 | 45850 | 45950 | 46000 | 45850 | 351 |
| 469 | 20241217 | 123300 | 5275723900 | 45950 | 45950 | 45950 | 45800 | 219 |
| 470 | 20241217 | 123200 | 5265680950 | 45950 | 45850 | 46000 | 45850 | 342 |
| 471 | 20241217 | 123100 | 5249985800 | 45900 | 45850 | 46000 | 45800 | 247 |
| 472 | 20241217 | 123000 | 5238650450 | 45900 | 45900 | 45900 | 45800 | 187 |
| 473 | 20241217 | 122900 | 5230080000 | 45900 | 45850 | 45900 | 45750 | 226 |
| 474 | 20241217 | 122800 | 5219719900 | 45850 | 45950 | 45950 | 45850 | 265 |
| 475 | 20241217 | 122700 | 5207552000 | 45950 | 45950 | 46000 | 45950 | 325 |
| 476 | 20241217 | 122600 | 5192613500 | 45850 | 45950 | 46000 | 45850 | 252 |
| 477 | 20241217 | 122500 | 5181041550 | 46000 | 45900 | 46000 | 45850 | 354 |
| 478 | 20241217 | 122400 | 5164796800 | 45900 | 46000 | 46000 | 45900 | 341 |
| 479 | 20241217 | 122300 | 5149134550 | 46000 | 46000 | 46000 | 45900 | 289 |
| 480 | 20241217 | 122200 | 5135860750 | 45950 | 46000 | 46000 | 45900 | 264 |
| 481 | 20241217 | 122100 | 5123734250 | 46000 | 46100 | 46100 | 45900 | 371 |
| 482 | 20241217 | 122000 | 5106679250 | 46050 | 46000 | 46050 | 45900 | 238 |
| 483 | 20241217 | 121900 | 5095744350 | 46000 | 45950 | 46100 | 45950 | 239 |
| 484 | 20241217 | 121800 | 5084746050 | 46000 | 45950 | 46000 | 45950 | 201 |
| 485 | 20241217 | 121700 | 5075509550 | 46000 | 46050 | 46100 | 46000 | 157 |
| 486 | 20241217 | 121600 | 5068283850 | 46050 | 46050 | 46100 | 46000 | 320 |
| 487 | 20241217 | 121500 | 5053553200 | 46050 | 46050 | 46100 | 46000 | 225 |
| 488 | 20241217 | 121400 | 5043197400 | 46000 | 46050 | 46100 | 46000 | 228 |
| 489 | 20241217 | 121300 | 5032703450 | 46050 | 46050 | 46100 | 46000 | 253 |
| 490 | 20241217 | 121200 | 5021054700 | 46050 | 46150 | 46200 | 46000 | 294 |
| 491 | 20241217 | 121100 | 5007518400 | 46200 | 46100 | 46200 | 46050 | 331 |
| 492 | 20241217 | 121000 | 4992254750 | 46150 | 46150 | 46200 | 46000 | 164 |
| 493 | 20241217 | 120900 | 4984694250 | 46200 | 46150 | 46250 | 46150 | 204 |
| 494 | 20241217 | 120800 | 4975271900 | 46200 | 46150 | 46250 | 46150 | 631 |
| 495 | 20241217 | 120700 | 4946129850 | 46150 | 46150 | 46150 | 46050 | 317 |
| 496 | 20241217 | 120600 | 4931513900 | 46100 | 46100 | 46200 | 46050 | 292 |
| 497 | 20241217 | 120500 | 4918051650 | 46150 | 46200 | 46200 | 46100 | 1827 |
| 498 | 20241217 | 120400 | 4833730700 | 46200 | 46200 | 46250 | 46150 | 270 |
| 499 | 20241217 | 120300 | 4821258350 | 46250 | 46150 | 46250 | 46150 | 441 |
| 500 | 20241217 | 120200 | 4800901750 | 46150 | 46250 | 46250 | 46100 | 139 |
| 501 | 20241217 | 120100 | 4794484150 | 46200 | 46200 | 46250 | 46150 | 370 |
| 502 | 20241217 | 120000 | 4777392600 | 46200 | 46250 | 46250 | 46150 | 353 |
| 503 | 20241217 | 115900 | 4761085250 | 46250 | 46150 | 46250 | 46100 | 208 |
| 504 | 20241217 | 115800 | 4751489200 | 46100 | 46200 | 46250 | 46050 | 1111 |
| 505 | 20241217 | 115700 | 4700166750 | 46050 | 46050 | 46200 | 46000 | 515 |
| 506 | 20241217 | 115600 | 4676437650 | 46100 | 46100 | 46200 | 46100 | 77 |
| 507 | 20241217 | 115500 | 4672886150 | 46100 | 46100 | 46150 | 46000 | 528 |
| 508 | 20241217 | 115400 | 4648562500 | 46100 | 46100 | 46200 | 46000 | 346 |
| 509 | 20241217 | 115300 | 4632616450 | 46150 | 46100 | 46150 | 46000 | 170 |
| 510 | 20241217 | 115200 | 4624789050 | 46100 | 46050 | 46150 | 46050 | 429 |
| 511 | 20241217 | 115100 | 4605028950 | 46050 | 46050 | 46100 | 45950 | 242 |
| 512 | 20241217 | 115000 | 4593890400 | 46100 | 46050 | 46150 | 46000 | 320 |
| 513 | 20241217 | 114900 | 4579153950 | 46050 | 46100 | 46100 | 46000 | 307 |
| 514 | 20241217 | 114800 | 4565021800 | 46100 | 46050 | 46150 | 46000 | 212 |
| 515 | 20241217 | 114700 | 4555253150 | 46000 | 46050 | 46100 | 46000 | 401 |
| 516 | 20241217 | 114600 | 4536798900 | 45950 | 46100 | 46150 | 45950 | 1511 |
| 517 | 20241217 | 114500 | 4467276150 | 46100 | 46100 | 46200 | 46050 | 257 |
| 518 | 20241217 | 114400 | 4455425250 | 46150 | 46100 | 46150 | 46050 | 349 |
| 519 | 20241217 | 114300 | 4439337200 | 46100 | 46100 | 46200 | 46050 | 178 |
| 520 | 20241217 | 114200 | 4431126550 | 46100 | 46100 | 46150 | 46000 | 314 |
| 521 | 20241217 | 114100 | 4416660650 | 46150 | 46100 | 46150 | 46000 | 212 |
| 522 | 20241217 | 114000 | 4406891600 | 46100 | 46000 | 46150 | 46000 | 406 |
| 523 | 20241217 | 113900 | 4388204350 | 46000 | 46150 | 46150 | 46000 | 310 |
| 524 | 20241217 | 113800 | 4373925350 | 46100 | 46050 | 46150 | 46000 | 366 |
| 525 | 20241217 | 113700 | 4357061500 | 46050 | 46100 | 46150 | 46050 | 243 |
| 526 | 20241217 | 113600 | 4345865900 | 46100 | 46150 | 46200 | 46100 | 119 |
| 527 | 20241217 | 113500 | 4340375000 | 46200 | 46100 | 46200 | 46050 | 677 |
| 528 | 20241217 | 113400 | 4309164350 | 46100 | 46050 | 46100 | 46050 | 353 |
| 529 | 20241217 | 113300 | 4292902050 | 46100 | 46000 | 46150 | 46000 | 313 |
| 530 | 20241217 | 113200 | 4278481850 | 46050 | 46200 | 46200 | 46050 | 205 |
| 531 | 20241217 | 113100 | 4269032600 | 46200 | 46100 | 46200 | 46000 | 386 |
| 532 | 20241217 | 113000 | 4251238800 | 46100 | 46000 | 46100 | 46000 | 249 |
| 533 | 20241217 | 112900 | 4239780950 | 46050 | 46100 | 46100 | 46000 | 274 |
| 534 | 20241217 | 112800 | 4227165750 | 46100 | 46050 | 46150 | 45950 | 361 |
| 535 | 20241217 | 112700 | 4210552000 | 46050 | 46000 | 46050 | 46000 | 286 |
| 536 | 20241217 | 112600 | 4197393200 | 46050 | 45900 | 46100 | 45900 | 689 |
| 537 | 20241217 | 112500 | 4165685350 | 45900 | 45950 | 46000 | 45900 | 358 |
| 538 | 20241217 | 112400 | 4149237250 | 45950 | 45950 | 46000 | 45850 | 371 |
| 539 | 20241217 | 112300 | 4132211000 | 45900 | 45800 | 45950 | 45800 | 576 |
| 540 | 20241217 | 112200 | 4105775050 | 45800 | 45700 | 45800 | 45650 | 628 |
| 541 | 20241217 | 112100 | 4077063050 | 45650 | 45650 | 45750 | 45600 | 809 |
| 542 | 20241217 | 112000 | 4040142200 | 45700 | 45700 | 45700 | 45650 | 343 |
| 543 | 20241217 | 111900 | 4024475800 | 45650 | 45700 | 45750 | 45650 | 339 |
| 544 | 20241217 | 111800 | 4008983600 | 45750 | 45800 | 45800 | 45700 | 434 |
| 545 | 20241217 | 111700 | 3989128800 | 45750 | 45700 | 45800 | 45700 | 433 |
| 546 | 20241217 | 111600 | 3969322350 | 45650 | 45700 | 45750 | 45650 | 479 |
| 547 | 20241217 | 111500 | 3947443550 | 45750 | 45700 | 45750 | 45650 | 340 |
| 548 | 20241217 | 111400 | 3931901100 | 45750 | 45800 | 45800 | 45700 | 223 |
| 549 | 20241217 | 111300 | 3921696650 | 45800 | 45900 | 45900 | 45750 | 376 |
| 550 | 20241217 | 111200 | 3904485950 | 45850 | 45700 | 45900 | 45700 | 1252 |
| 551 | 20241217 | 111100 | 3847205900 | 45700 | 45750 | 45750 | 45700 | 554 |
| 552 | 20241217 | 111000 | 3821873800 | 45750 | 45750 | 45750 | 45700 | 368 |
| 553 | 20241217 | 110900 | 3805051100 | 45700 | 45750 | 45750 | 45600 | 944 |
| 554 | 20241217 | 110800 | 3761914300 | 45700 | 45750 | 45750 | 45700 | 505 |
| 555 | 20241217 | 110700 | 3738830200 | 45700 | 45750 | 45750 | 45700 | 425 |
| 556 | 20241217 | 110600 | 3719403150 | 45750 | 45700 | 45750 | 45600 | 523 |
| 557 | 20241217 | 110500 | 3695503050 | 45700 | 45700 | 45750 | 45650 | 307 |
| 558 | 20241217 | 110400 | 3681480000 | 45700 | 45700 | 45750 | 45650 | 152 |
| 559 | 20241217 | 110300 | 3674536750 | 45650 | 45700 | 45700 | 45600 | 291 |
| 560 | 20241217 | 110200 | 3661249650 | 45700 | 45700 | 45750 | 45600 | 533 |
| 561 | 20241217 | 110100 | 3636905700 | 45700 | 45700 | 45750 | 45650 | 379 |
| 562 | 20241217 | 110000 | 3619584950 | 45650 | 45800 | 45850 | 45650 | 507 |
| 563 | 20241217 | 105900 | 3596396600 | 45800 | 45700 | 45800 | 45700 | 404 |
| 564 | 20241217 | 105800 | 3577917600 | 45750 | 45850 | 45850 | 45650 | 184 |
| 565 | 20241217 | 105700 | 3569501300 | 45800 | 45650 | 45900 | 45650 | 435 |
| 566 | 20241217 | 105600 | 3549592350 | 45650 | 45650 | 45700 | 45600 | 253 |
| 567 | 20241217 | 105500 | 3538042950 | 45600 | 45650 | 45750 | 45600 | 449 |
| 568 | 20241217 | 105400 | 3517543200 | 45650 | 45650 | 45700 | 45600 | 468 |
| 569 | 20241217 | 105300 | 3496187500 | 45650 | 45600 | 45650 | 45500 | 799 |
| 570 | 20241217 | 105200 | 3459783350 | 45550 | 45550 | 45600 | 45550 | 421 |
| 571 | 20241217 | 105100 | 3440605000 | 45600 | 45650 | 45650 | 45550 | 273 |
| 572 | 20241217 | 105000 | 3428166050 | 45600 | 45600 | 45650 | 45550 | 297 |
| 573 | 20241217 | 104900 | 3414621050 | 45650 | 45700 | 45700 | 45600 | 223 |
| 574 | 20241217 | 104800 | 3404448200 | 45750 | 45700 | 45800 | 45650 | 893 |
| 575 | 20241217 | 104700 | 3363664200 | 45650 | 45750 | 45750 | 45650 | 229 |
| 576 | 20241217 | 104600 | 3353199450 | 45750 | 45750 | 45800 | 45750 | 482 |
| 577 | 20241217 | 104500 | 3331143250 | 45800 | 45800 | 45800 | 45700 | 270 |
| 578 | 20241217 | 104400 | 3318788050 | 45800 | 45700 | 45850 | 45650 | 521 |
| 579 | 20241217 | 104300 | 3294954650 | 45650 | 45750 | 45750 | 45650 | 251 |
| 580 | 20241217 | 104200 | 3283480400 | 45750 | 45700 | 45800 | 45550 | 362 |
| 581 | 20241217 | 104100 | 3266955500 | 45700 | 45750 | 45800 | 45700 | 312 |
| 582 | 20241217 | 104000 | 3252685450 | 45750 | 45750 | 45750 | 45650 | 287 |
| 583 | 20241217 | 103900 | 3239574750 | 45700 | 45700 | 45800 | 45500 | 2035 |
| 584 | 20241217 | 103800 | 3146871550 | 45750 | 45800 | 45800 | 45700 | 234 |
| 585 | 20241217 | 103700 | 3136166400 | 45800 | 45750 | 45800 | 45750 | 455 |
| 586 | 20241217 | 103600 | 3115342100 | 45750 | 45700 | 45750 | 45700 | 280 |
| 587 | 20241217 | 103500 | 3102545050 | 45700 | 45800 | 45850 | 45650 | 276 |
| 588 | 20241217 | 103400 | 3089909700 | 45800 | 45600 | 45800 | 45550 | 656 |
| 589 | 20241217 | 103300 | 3059986150 | 45600 | 45600 | 45600 | 45550 | 196 |
| 590 | 20241217 | 103200 | 3051054150 | 45600 | 45600 | 45650 | 45550 | 1219 |
| 591 | 20241217 | 103100 | 2995518400 | 45600 | 45650 | 45650 | 45600 | 701 |
| 592 | 20241217 | 103000 | 2963551000 | 45600 | 45600 | 45750 | 45550 | 227 |
| 593 | 20241217 | 102900 | 2953195950 | 45600 | 45650 | 45650 | 45550 | 412 |
| 594 | 20241217 | 102800 | 2934411850 | 45600 | 45650 | 45700 | 45600 | 365 |
| 595 | 20241217 | 102700 | 2917766300 | 45700 | 45650 | 45700 | 45600 | 220 |
| 596 | 20241217 | 102600 | 2907726250 | 45650 | 45600 | 45700 | 45600 | 1209 |
| 597 | 20241217 | 102500 | 2852564100 | 45650 | 45700 | 45750 | 45600 | 1456 |
| 598 | 20241217 | 102400 | 2786101300 | 45700 | 45750 | 45750 | 45650 | 250 |
| 599 | 20241217 | 102300 | 2774676350 | 45800 | 45850 | 45850 | 45700 | 319 |
| 600 | 20241217 | 102200 | 2760092350 | 45800 | 45750 | 45800 | 45700 | 246 |
| 601 | 20241217 | 102100 | 2748844450 | 45750 | 45850 | 46000 | 45700 | 633 |
| 602 | 20241217 | 102000 | 2719860150 | 45750 | 45650 | 45900 | 45600 | 749 |
| 603 | 20241217 | 101900 | 2685654800 | 45650 | 45750 | 45750 | 45600 | 663 |
| 604 | 20241217 | 101800 | 2655387500 | 45750 | 45650 | 45750 | 45650 | 203 |
| 605 | 20241217 | 101700 | 2646106450 | 45650 | 45550 | 45700 | 45550 | 332 |
| 606 | 20241217 | 101600 | 2630969200 | 45550 | 45600 | 45650 | 45550 | 295 |
| 607 | 20241217 | 101500 | 2617512700 | 45600 | 45600 | 45650 | 45600 | 341 |
| 608 | 20241217 | 101400 | 2601960700 | 45600 | 45650 | 45650 | 45550 | 615 |
| 609 | 20241217 | 101300 | 2573928150 | 45650 | 45650 | 45650 | 45600 | 836 |
| 610 | 20241217 | 101200 | 2535791850 | 45700 | 45700 | 45700 | 45650 | 254 |
| 611 | 20241217 | 101100 | 2524196050 | 45650 | 45700 | 45700 | 45600 | 897 |
| 612 | 20241217 | 101000 | 2483276600 | 45700 | 45800 | 45800 | 45700 | 1320 |
| 613 | 20241217 | 100900 | 2422873950 | 45800 | 45850 | 45900 | 45800 | 362 |
| 614 | 20241217 | 100800 | 2406290250 | 45850 | 45950 | 46000 | 45850 | 2125 |
| 615 | 20241217 | 100700 | 2308790300 | 46050 | 45950 | 46050 | 45900 | 333 |
| 616 | 20241217 | 100600 | 2293486500 | 46000 | 45950 | 46050 | 45950 | 1274 |
| 617 | 20241217 | 100500 | 2234916850 | 45900 | 45950 | 45950 | 45900 | 180 |
| 618 | 20241217 | 100400 | 2226654100 | 45950 | 45950 | 45950 | 45900 | 228 |
| 619 | 20241217 | 100300 | 2216185750 | 45900 | 45900 | 45900 | 45850 | 342 |
| 620 | 20241217 | 100200 | 2200492750 | 45900 | 45900 | 45900 | 45850 | 433 |
| 621 | 20241217 | 100100 | 2180626100 | 45850 | 45850 | 45900 | 45850 | 418 |
| 622 | 20241217 | 100000 | 2161450400 | 45850 | 45900 | 45900 | 45850 | 252 |
| 623 | 20241217 | 095900 | 2149889950 | 45900 | 45900 | 45950 | 45850 | 415 |
| 624 | 20241217 | 095800 | 2130846950 | 45900 | 45900 | 45950 | 45900 | 609 |
| 625 | 20241217 | 095700 | 2102884350 | 45900 | 45950 | 46000 | 45900 | 907 |
| 626 | 20241217 | 095600 | 2061248900 | 45950 | 45950 | 46050 | 45900 | 1210 |
| 627 | 20241217 | 095500 | 2005654850 | 46000 | 46050 | 46050 | 45950 | 1618 |
| 628 | 20241217 | 095400 | 1931233600 | 46050 | 46050 | 46050 | 46000 | 1123 |
| 629 | 20241217 | 095300 | 1879549600 | 46050 | 46150 | 46200 | 46050 | 3079 |
| 630 | 20241217 | 095200 | 1737604450 | 46150 | 46250 | 46250 | 46150 | 1384 |
| 631 | 20241217 | 095100 | 1673670650 | 46250 | 46300 | 46300 | 46250 | 334 |
| 632 | 20241217 | 095000 | 1658222400 | 46300 | 46300 | 46300 | 46250 | 140 |
| 633 | 20241217 | 094900 | 1651745800 | 46300 | 46300 | 46350 | 46250 | 1142 |
| 634 | 20241217 | 094800 | 1598891400 | 46350 | 46350 | 46350 | 46300 | 567 |
| 635 | 20241217 | 094700 | 1572613400 | 46350 | 46350 | 46350 | 46350 | 189 |
| 636 | 20241217 | 094600 | 1563853250 | 46350 | 46400 | 46400 | 46300 | 931 |
| 637 | 20241217 | 094500 | 1520703250 | 46350 | 46400 | 46450 | 46350 | 277 |
| 638 | 20241217 | 094400 | 1507857450 | 46400 | 46400 | 46450 | 46400 | 182 |
| 639 | 20241217 | 094300 | 1499412300 | 46400 | 46350 | 46450 | 46350 | 294 |
| 640 | 20241217 | 094200 | 1485779600 | 46350 | 46400 | 46500 | 46350 | 300 |
| 641 | 20241217 | 094100 | 1471855450 | 46400 | 46400 | 46450 | 46350 | 533 |
| 642 | 20241217 | 094000 | 1447129000 | 46400 | 46350 | 46400 | 46350 | 237 |
| 643 | 20241217 | 093900 | 1436142150 | 46350 | 46400 | 46400 | 46350 | 203 |
| 644 | 20241217 | 093800 | 1426731500 | 46400 | 46450 | 46450 | 46400 | 664 |
| 645 | 20241217 | 093700 | 1395911200 | 46450 | 46550 | 46550 | 46450 | 453 |
| 646 | 20241217 | 093600 | 1374851050 | 46550 | 46500 | 46550 | 46500 | 367 |
| 647 | 20241217 | 093500 | 1357780950 | 46550 | 46550 | 46600 | 46500 | 499 |
| 648 | 20241217 | 093400 | 1334567550 | 46550 | 46550 | 46650 | 46550 | 244 |
| 649 | 20241217 | 093300 | 1323203750 | 46550 | 46600 | 46650 | 46550 | 429 |
| 650 | 20241217 | 093200 | 1303223750 | 46600 | 46650 | 46700 | 46600 | 448 |
| 651 | 20241217 | 093100 | 1282334100 | 46650 | 46600 | 46650 | 46600 | 285 |
| 652 | 20241217 | 093000 | 1269052450 | 46650 | 46650 | 46700 | 46600 | 225 |
| 653 | 20241217 | 092900 | 1258565900 | 46650 | 46550 | 46700 | 46550 | 417 |
| 654 | 20241217 | 092800 | 1239132700 | 46550 | 46600 | 46600 | 46550 | 397 |
| 655 | 20241217 | 092700 | 1220638150 | 46600 | 46650 | 46650 | 46600 | 284 |
| 656 | 20241217 | 092600 | 1207392050 | 46650 | 46750 | 46750 | 46650 | 434 |
| 657 | 20241217 | 092500 | 1187133000 | 46750 | 46750 | 46900 | 46750 | 1261 |
| 658 | 20241217 | 092400 | 1128145850 | 46750 | 46850 | 46850 | 46650 | 50 |
| 659 | 20241217 | 092300 | 1125809650 | 46650 | 46750 | 46900 | 46650 | 870 |
| 660 | 20241217 | 092200 | 1085179050 | 46700 | 46500 | 46700 | 46500 | 1176 |
| 661 | 20241217 | 092100 | 1030429950 | 46550 | 46600 | 46600 | 46500 | 1432 |
| 662 | 20241217 | 092000 | 963744750 | 46600 | 46650 | 46650 | 46600 | 517 |
| 663 | 20241217 | 091900 | 939651600 | 46650 | 46750 | 46750 | 46600 | 1536 |
| 664 | 20241217 | 091800 | 867885200 | 46750 | 46700 | 46900 | 46650 | 291 |
| 665 | 20241217 | 091700 | 854298100 | 46650 | 46600 | 46700 | 46550 | 267 |
| 666 | 20241217 | 091600 | 841850950 | 46600 | 46700 | 46700 | 46550 | 711 |
| 667 | 20241217 | 091500 | 808718300 | 46650 | 46850 | 46850 | 46600 | 1534 |
| 668 | 20241217 | 091400 | 737054800 | 46850 | 47050 | 47050 | 46850 | 2716 |
| 669 | 20241217 | 091300 | 609472550 | 46900 | 46950 | 47000 | 46900 | 639 |
| 670 | 20241217 | 091200 | 579478150 | 46950 | 47150 | 47350 | 46900 | 1389 |
| 671 | 20241217 | 091100 | 514113600 | 47150 | 47300 | 47350 | 47100 | 645 |
| 672 | 20241217 | 091000 | 483674000 | 47200 | 47250 | 47300 | 47150 | 865 |
| 673 | 20241217 | 090900 | 442826750 | 47200 | 47000 | 47200 | 47000 | 578 |
| 674 | 20241217 | 090800 | 415606500 | 47000 | 46950 | 47000 | 46950 | 98 |
| 675 | 20241217 | 090700 | 411005100 | 46950 | 46900 | 46950 | 46850 | 470 |
| 676 | 20241217 | 090600 | 388949800 | 46900 | 47100 | 47200 | 46900 | 1044 |
| 677 | 20241217 | 090500 | 339771950 | 47150 | 47250 | 47250 | 47100 | 263 |
| 678 | 20241217 | 090400 | 327357900 | 47150 | 46950 | 47200 | 46950 | 635 |
| 679 | 20241217 | 090300 | 297472950 | 46900 | 46850 | 46900 | 46800 | 38 |
| 680 | 20241217 | 090200 | 295693700 | 46800 | 46800 | 46850 | 46700 | 819 |
| 681 | 20241217 | 090100 | 257376300 | 46800 | 46800 | 46850 | 46800 | 953 |
| 682 | 20241217 | 090000 | 212762850 | 46800 | 47050 | 47100 | 46800 | 4524 |