40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 212100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 3 | 20241219 | 212000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20241219 | 211900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20241219 | 211800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20241219 | 211700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20241219 | 211600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20241219 | 211500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20241219 | 211400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20241219 | 211300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20241219 | 211200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20241219 | 211100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20241219 | 211000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20241219 | 210900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20241219 | 210800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20241219 | 210700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20241219 | 210600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20241219 | 210500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20241219 | 210400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20241219 | 210300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20241219 | 210200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20241219 | 210100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20241219 | 210000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20241219 | 205900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20241219 | 205800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20241219 | 205700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20241219 | 205600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20241219 | 205500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20241219 | 205400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20241219 | 205300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20241219 | 205200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20241219 | 205100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 33 | 20241219 | 205000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20241219 | 204900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20241219 | 204800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20241219 | 204700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20241219 | 204600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20241219 | 204500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20241219 | 204400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20241219 | 204300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20241219 | 204200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20241219 | 204100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20241219 | 204000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20241219 | 203900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20241219 | 203800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20241219 | 203700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20241219 | 203600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20241219 | 203500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20241219 | 203400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20241219 | 203300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20241219 | 203200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20241219 | 203100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20241219 | 203000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20241219 | 202900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20241219 | 202800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20241219 | 202700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20241219 | 202600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20241219 | 202500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20241219 | 202400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20241219 | 202300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20241219 | 202200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20241219 | 202100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 63 | 20241219 | 202000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20241219 | 201900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20241219 | 201800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20241219 | 201700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20241219 | 201600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20241219 | 201500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20241219 | 201400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20241219 | 201300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20241219 | 201200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20241219 | 201100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20241219 | 201000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20241219 | 200900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20241219 | 200800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20241219 | 200700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20241219 | 200600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20241219 | 200500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20241219 | 200400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20241219 | 200300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20241219 | 200200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20241219 | 200100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20241219 | 200000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20241219 | 195900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20241219 | 195800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20241219 | 195700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20241219 | 195600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20241219 | 195500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20241219 | 195400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20241219 | 195300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20241219 | 195200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20241219 | 195100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 93 | 20241219 | 195000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20241219 | 194900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20241219 | 194800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20241219 | 194700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20241219 | 194600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20241219 | 194500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20241219 | 194400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20241219 | 194300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20241219 | 194200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20241219 | 194100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20241219 | 194000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20241219 | 193900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20241219 | 193800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20241219 | 193700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20241219 | 193600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20241219 | 193500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20241219 | 193400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20241219 | 193300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20241219 | 193200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20241219 | 193100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20241219 | 193000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20241219 | 192900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20241219 | 192800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20241219 | 192700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20241219 | 192600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20241219 | 192500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20241219 | 192400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20241219 | 192300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20241219 | 192200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20241219 | 192100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 123 | 20241219 | 192000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20241219 | 191900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20241219 | 191800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20241219 | 191700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20241219 | 191600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20241219 | 191500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20241219 | 191400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20241219 | 191300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20241219 | 191200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20241219 | 191100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20241219 | 191000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20241219 | 190900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20241219 | 190800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20241219 | 190700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20241219 | 190600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20241219 | 190500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20241219 | 190400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20241219 | 190300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20241219 | 190200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20241219 | 190100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20241219 | 190000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20241219 | 185900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20241219 | 185800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20241219 | 185700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20241219 | 185600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20241219 | 185500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20241219 | 185400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20241219 | 185300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20241219 | 185200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20241219 | 185100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 153 | 20241219 | 185000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20241219 | 184900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20241219 | 184800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20241219 | 184700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20241219 | 184600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20241219 | 184500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20241219 | 184400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20241219 | 184300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20241219 | 184200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20241219 | 184100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20241219 | 184000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20241219 | 183900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20241219 | 183800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20241219 | 183700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20241219 | 183600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20241219 | 183500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20241219 | 183400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20241219 | 183300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20241219 | 183200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20241219 | 183100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20241219 | 183000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20241219 | 182900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20241219 | 182800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20241219 | 182700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20241219 | 182600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20241219 | 182500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20241219 | 182400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20241219 | 182300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20241219 | 182200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20241219 | 182100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 183 | 20241219 | 182000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20241219 | 181900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20241219 | 181800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20241219 | 181700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20241219 | 181600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20241219 | 181500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20241219 | 181400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20241219 | 181300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20241219 | 181200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20241219 | 181100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20241219 | 181000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20241219 | 180900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20241219 | 180800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20241219 | 180700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20241219 | 180600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20241219 | 180500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20241219 | 180400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20241219 | 180300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20241219 | 180200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20241219 | 180100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20241219 | 180000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20241219 | 175900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20241219 | 175800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20241219 | 175700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20241219 | 175600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20241219 | 175500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20241219 | 175400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20241219 | 175300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20241219 | 175200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20241219 | 175100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 213 | 20241219 | 175000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20241219 | 174900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20241219 | 174800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20241219 | 174700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20241219 | 174600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20241219 | 174500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20241219 | 174400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20241219 | 174300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20241219 | 174200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20241219 | 174100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20241219 | 174000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20241219 | 173900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20241219 | 173800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20241219 | 173700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20241219 | 173600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20241219 | 173500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20241219 | 173400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20241219 | 173300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20241219 | 173200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20241219 | 173100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20241219 | 173000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20241219 | 172900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20241219 | 172800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20241219 | 172700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20241219 | 172600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20241219 | 172500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20241219 | 172400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20241219 | 172300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20241219 | 172200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20241219 | 172100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 243 | 20241219 | 172000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20241219 | 171900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20241219 | 171800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20241219 | 171700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20241219 | 171600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20241219 | 171500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20241219 | 171400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20241219 | 171300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20241219 | 171200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20241219 | 171100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20241219 | 171000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20241219 | 170900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20241219 | 170800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20241219 | 170700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20241219 | 170600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20241219 | 170500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20241219 | 170400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20241219 | 170300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20241219 | 170200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20241219 | 170100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20241219 | 170000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20241219 | 165900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20241219 | 165800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20241219 | 165700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20241219 | 165600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20241219 | 165500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20241219 | 165400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20241219 | 165300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20241219 | 165200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20241219 | 165100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 273 | 20241219 | 165000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20241219 | 164900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20241219 | 164800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20241219 | 164700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20241219 | 164600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20241219 | 164500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20241219 | 164400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20241219 | 164300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20241219 | 164200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 282 | 20241219 | 164100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20241219 | 164000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20241219 | 163900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20241219 | 163800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20241219 | 163700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20241219 | 163600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20241219 | 163500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20241219 | 163400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20241219 | 163300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20241219 | 163200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20241219 | 163100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 293 | 20241219 | 163000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 294 | 20241219 | 162900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20241219 | 162800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20241219 | 162700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20241219 | 162600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20241219 | 162500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20241219 | 162400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20241219 | 162300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20241219 | 162200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20241219 | 162100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 303 | 20241219 | 162000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20241219 | 161900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20241219 | 161800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20241219 | 161700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20241219 | 161600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20241219 | 161500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20241219 | 161400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20241219 | 161300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 311 | 20241219 | 161200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 312 | 20241219 | 161100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 313 | 20241219 | 161000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 314 | 20241219 | 160900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 315 | 20241219 | 160800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 316 | 20241219 | 160700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 317 | 20241219 | 160600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 318 | 20241219 | 160500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 319 | 20241219 | 160400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 320 | 20241219 | 160300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 321 | 20241219 | 160200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 322 | 20241219 | 160100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 323 | 20241219 | 160000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 324 | 20241219 | 155900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 325 | 20241219 | 155800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 326 | 20241219 | 155700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 327 | 20241219 | 155600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 328 | 20241219 | 155500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 329 | 20241219 | 155400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 330 | 20241219 | 155300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 331 | 20241219 | 155200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 332 | 20241219 | 155100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 333 | 20241219 | 155000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 334 | 20241219 | 154900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 335 | 20241219 | 154800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 336 | 20241219 | 154700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 337 | 20241219 | 154600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 338 | 20241219 | 154500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 339 | 20241219 | 154400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 340 | 20241219 | 154300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 341 | 20241219 | 154200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 342 | 20241219 | 154100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 343 | 20241219 | 154000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 344 | 20241219 | 153900 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 345 | 20241219 | 153800 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 346 | 20241219 | 153700 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 347 | 20241219 | 153600 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 348 | 20241219 | 153500 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 349 | 20241219 | 153400 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 350 | 20241219 | 153300 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 351 | 20241219 | 153200 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 352 | 20241219 | 153100 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 353 | 20241219 | 153000 | 15268749000 | 47100 | 47100 | 47100 | 47100 | 1643 |
| 354 | 20241219 | 152900 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 355 | 20241219 | 152800 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 356 | 20241219 | 152700 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 357 | 20241219 | 152600 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 358 | 20241219 | 152500 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 359 | 20241219 | 152400 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 360 | 20241219 | 152300 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 361 | 20241219 | 152200 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 362 | 20241219 | 152100 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 363 | 20241219 | 152000 | 15191363700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 364 | 20241219 | 151900 | 15191363700 | 47200 | 47200 | 47200 | 47000 | 957 |
| 365 | 20241219 | 151800 | 15146334550 | 47200 | 47250 | 47250 | 47200 | 130 |
| 366 | 20241219 | 151700 | 15140198300 | 47150 | 47100 | 47250 | 47100 | 425 |
| 367 | 20241219 | 151600 | 15120150900 | 47100 | 47200 | 47250 | 47100 | 733 |
| 368 | 20241219 | 151500 | 15085615400 | 47100 | 47250 | 47250 | 47100 | 1029 |
| 369 | 20241219 | 151400 | 15037112750 | 47250 | 47300 | 47350 | 47150 | 642 |
| 370 | 20241219 | 151300 | 15006822150 | 47300 | 47300 | 47350 | 47150 | 258 |
| 371 | 20241219 | 151200 | 14994628700 | 47300 | 47300 | 47300 | 47150 | 243 |
| 372 | 20241219 | 151100 | 14983150550 | 47300 | 47300 | 47300 | 47150 | 493 |
| 373 | 20241219 | 151000 | 14959888850 | 47150 | 47300 | 47350 | 47150 | 270 |
| 374 | 20241219 | 150900 | 14947143150 | 47300 | 47150 | 47350 | 47150 | 1650 |
| 375 | 20241219 | 150800 | 14869090650 | 47150 | 47400 | 47400 | 47150 | 1116 |
| 376 | 20241219 | 150700 | 14816387100 | 47250 | 47500 | 47500 | 47200 | 1093 |
| 377 | 20241219 | 150600 | 14764653350 | 47500 | 47400 | 47500 | 47400 | 465 |
| 378 | 20241219 | 150500 | 14742596950 | 47450 | 47250 | 47450 | 47250 | 884 |
| 379 | 20241219 | 150400 | 14700726150 | 47200 | 47350 | 47400 | 47150 | 609 |
| 380 | 20241219 | 150300 | 14671900950 | 47200 | 47400 | 47450 | 47200 | 530 |
| 381 | 20241219 | 150200 | 14646839150 | 47400 | 47300 | 47450 | 47300 | 582 |
| 382 | 20241219 | 150100 | 14619278750 | 47300 | 47300 | 47350 | 47100 | 699 |
| 383 | 20241219 | 150000 | 14586297400 | 47300 | 47200 | 47400 | 47100 | 1159 |
| 384 | 20241219 | 145900 | 14531626600 | 47250 | 47100 | 47400 | 47100 | 405 |
| 385 | 20241219 | 145800 | 14512465050 | 47100 | 47200 | 47350 | 47100 | 523 |
| 386 | 20241219 | 145700 | 14487758450 | 47300 | 47100 | 47350 | 47050 | 1717 |
| 387 | 20241219 | 145600 | 14406847300 | 47150 | 47400 | 47400 | 47150 | 1510 |
| 388 | 20241219 | 145500 | 14335551450 | 47250 | 47500 | 47500 | 47250 | 1033 |
| 389 | 20241219 | 145400 | 14286617650 | 47500 | 47400 | 47500 | 47400 | 741 |
| 390 | 20241219 | 145300 | 14251444500 | 47400 | 47400 | 47500 | 47400 | 367 |
| 391 | 20241219 | 145200 | 14234042900 | 47500 | 47500 | 47500 | 47400 | 545 |
| 392 | 20241219 | 145100 | 14208166550 | 47500 | 47500 | 47550 | 47450 | 611 |
| 393 | 20241219 | 145000 | 14179147150 | 47500 | 47500 | 47550 | 47450 | 430 |
| 394 | 20241219 | 144900 | 14158727500 | 47550 | 47600 | 47600 | 47450 | 400 |
| 395 | 20241219 | 144800 | 14139731950 | 47550 | 47400 | 47600 | 47400 | 728 |
| 396 | 20241219 | 144700 | 14105135800 | 47400 | 47550 | 47600 | 47400 | 440 |
| 397 | 20241219 | 144600 | 14084224900 | 47500 | 47500 | 47600 | 47400 | 286 |
| 398 | 20241219 | 144500 | 14070641550 | 47500 | 47500 | 47600 | 47400 | 378 |
| 399 | 20241219 | 144400 | 14052700150 | 47600 | 47550 | 47600 | 47400 | 615 |
| 400 | 20241219 | 144300 | 14023460250 | 47500 | 47700 | 47700 | 47400 | 540 |
| 401 | 20241219 | 144200 | 13997783000 | 47500 | 47450 | 47750 | 47400 | 1442 |
| 402 | 20241219 | 144100 | 13929198950 | 47400 | 47500 | 47550 | 47400 | 486 |
| 403 | 20241219 | 144000 | 13906115150 | 47550 | 47600 | 47700 | 47500 | 1354 |
| 404 | 20241219 | 143900 | 13841633500 | 47600 | 47550 | 47600 | 47400 | 504 |
| 405 | 20241219 | 143800 | 13817689400 | 47550 | 47500 | 47550 | 47200 | 572 |
| 406 | 20241219 | 143700 | 13790535900 | 47500 | 47300 | 47500 | 47100 | 984 |
| 407 | 20241219 | 143600 | 13743912250 | 47150 | 47100 | 47350 | 47100 | 483 |
| 408 | 20241219 | 143500 | 13721090800 | 47100 | 47250 | 47400 | 47100 | 902 |
| 409 | 20241219 | 143400 | 13678518450 | 47150 | 47100 | 47350 | 47100 | 1124 |
| 410 | 20241219 | 143300 | 13625509750 | 47400 | 47150 | 47400 | 47100 | 489 |
| 411 | 20241219 | 143200 | 13602381250 | 47100 | 47150 | 47500 | 47050 | 1472 |
| 412 | 20241219 | 143100 | 13532903650 | 47300 | 47200 | 47550 | 47150 | 955 |
| 413 | 20241219 | 143000 | 13487840800 | 47200 | 47350 | 47550 | 47200 | 432 |
| 414 | 20241219 | 142900 | 13467364750 | 47450 | 47350 | 47450 | 47200 | 208 |
| 415 | 20241219 | 142800 | 13457519200 | 47400 | 47300 | 47500 | 47200 | 275 |
| 416 | 20241219 | 142700 | 13444505250 | 47250 | 47200 | 47350 | 47100 | 705 |
| 417 | 20241219 | 142600 | 13411257250 | 47250 | 47300 | 47400 | 47150 | 1902 |
| 418 | 20241219 | 142500 | 13321462650 | 47250 | 47400 | 47550 | 47250 | 984 |
| 419 | 20241219 | 142400 | 13274858700 | 47400 | 47400 | 47450 | 47350 | 357 |
| 420 | 20241219 | 142300 | 13257934050 | 47450 | 47600 | 47600 | 47400 | 1251 |
| 421 | 20241219 | 142200 | 13198536550 | 47600 | 47750 | 47750 | 47600 | 1642 |
| 422 | 20241219 | 142100 | 13120197000 | 47750 | 47500 | 47750 | 47500 | 2009 |
| 423 | 20241219 | 142000 | 13024486350 | 47500 | 47500 | 47550 | 47400 | 738 |
| 424 | 20241219 | 141900 | 12989416150 | 47500 | 47500 | 47500 | 47400 | 653 |
| 425 | 20241219 | 141800 | 12958453450 | 47500 | 47550 | 47600 | 47450 | 405 |
| 426 | 20241219 | 141700 | 12939219250 | 47600 | 47500 | 47600 | 47450 | 375 |
| 427 | 20241219 | 141600 | 12921374300 | 47500 | 47550 | 47550 | 47500 | 122 |
| 428 | 20241219 | 141500 | 12915574600 | 47500 | 47500 | 47550 | 47450 | 213 |
| 429 | 20241219 | 141400 | 12905455300 | 47600 | 47550 | 47600 | 47500 | 230 |
| 430 | 20241219 | 141300 | 12894515900 | 47500 | 47500 | 47600 | 47450 | 122 |
| 431 | 20241219 | 141200 | 12888716200 | 47500 | 47550 | 47600 | 47450 | 182 |
| 432 | 20241219 | 141100 | 12880069100 | 47550 | 47550 | 47600 | 47500 | 134 |
| 433 | 20241219 | 141000 | 12873698950 | 47550 | 47400 | 47600 | 47400 | 468 |
| 434 | 20241219 | 140900 | 12851443900 | 47450 | 47500 | 47550 | 47400 | 421 |
| 435 | 20241219 | 140800 | 12831447950 | 47500 | 47500 | 47500 | 47400 | 169 |
| 436 | 20241219 | 140700 | 12823426700 | 47500 | 47500 | 47500 | 47400 | 191 |
| 437 | 20241219 | 140600 | 12814360000 | 47500 | 47450 | 47500 | 47450 | 196 |
| 438 | 20241219 | 140500 | 12805051750 | 47450 | 47450 | 47550 | 47400 | 284 |
| 439 | 20241219 | 140400 | 12791577300 | 47450 | 47500 | 47550 | 47450 | 296 |
| 440 | 20241219 | 140300 | 12777514900 | 47500 | 47450 | 47550 | 47450 | 145 |
| 441 | 20241219 | 140200 | 12770625250 | 47450 | 47550 | 47550 | 47450 | 145 |
| 442 | 20241219 | 140100 | 12763732950 | 47450 | 47550 | 47550 | 47400 | 161 |
| 443 | 20241219 | 140000 | 12756087950 | 47550 | 47650 | 47700 | 47500 | 635 |
| 444 | 20241219 | 135900 | 12725892600 | 47700 | 47700 | 47700 | 47600 | 181 |
| 445 | 20241219 | 135800 | 12717263400 | 47700 | 47650 | 47700 | 47600 | 481 |
| 446 | 20241219 | 135700 | 12694340250 | 47700 | 47650 | 47700 | 47650 | 723 |
| 447 | 20241219 | 135600 | 12659865200 | 47600 | 47550 | 47650 | 47550 | 438 |
| 448 | 20241219 | 135500 | 12639017700 | 47600 | 47550 | 47600 | 47500 | 522 |
| 449 | 20241219 | 135400 | 12614197650 | 47550 | 47550 | 47550 | 47500 | 188 |
| 450 | 20241219 | 135300 | 12605260550 | 47550 | 47500 | 47550 | 47450 | 278 |
| 451 | 20241219 | 135200 | 12592047750 | 47550 | 47500 | 47550 | 47500 | 160 |
| 452 | 20241219 | 135100 | 12584441800 | 47500 | 47400 | 47550 | 47400 | 256 |
| 453 | 20241219 | 135000 | 12572283550 | 47400 | 47500 | 47500 | 47400 | 119 |
| 454 | 20241219 | 134900 | 12566635150 | 47500 | 47500 | 47500 | 47400 | 151 |
| 455 | 20241219 | 134800 | 12559469800 | 47500 | 47450 | 47500 | 47400 | 418 |
| 456 | 20241219 | 134700 | 12539627700 | 47450 | 47500 | 47500 | 47350 | 136 |
| 457 | 20241219 | 134600 | 12533172650 | 47450 | 47400 | 47500 | 47350 | 292 |
| 458 | 20241219 | 134500 | 12519324000 | 47400 | 47400 | 47500 | 47400 | 194 |
| 459 | 20241219 | 134400 | 12510119850 | 47400 | 47450 | 47500 | 47350 | 320 |
| 460 | 20241219 | 134300 | 12494936300 | 47500 | 47600 | 47600 | 47450 | 163 |
| 461 | 20241219 | 134200 | 12487195250 | 47600 | 47600 | 47650 | 47450 | 403 |
| 462 | 20241219 | 134100 | 12468033800 | 47650 | 47550 | 47700 | 47500 | 199 |
| 463 | 20241219 | 134000 | 12458572050 | 47650 | 47600 | 47650 | 47550 | 241 |
| 464 | 20241219 | 133900 | 12447103450 | 47600 | 47600 | 47650 | 47550 | 246 |
| 465 | 20241219 | 133800 | 12435398200 | 47600 | 47550 | 47650 | 47500 | 167 |
| 466 | 20241219 | 133700 | 12427448750 | 47500 | 47650 | 47700 | 47500 | 1266 |
| 467 | 20241219 | 133600 | 12367128650 | 47650 | 47600 | 47650 | 47550 | 165 |
| 468 | 20241219 | 133500 | 12359271300 | 47600 | 47550 | 47600 | 47550 | 292 |
| 469 | 20241219 | 133400 | 12345377800 | 47600 | 47500 | 47600 | 47450 | 248 |
| 470 | 20241219 | 133300 | 12333593500 | 47450 | 47450 | 47550 | 47400 | 381 |
| 471 | 20241219 | 133200 | 12315514950 | 47450 | 47550 | 47550 | 47400 | 241 |
| 472 | 20241219 | 133100 | 12304076500 | 47550 | 47650 | 47650 | 47450 | 236 |
| 473 | 20241219 | 133000 | 12292857900 | 47600 | 47650 | 47650 | 47500 | 299 |
| 474 | 20241219 | 132900 | 12278623400 | 47650 | 47600 | 47650 | 47500 | 199 |
| 475 | 20241219 | 132800 | 12269147200 | 47650 | 47650 | 47650 | 47600 | 82 |
| 476 | 20241219 | 132700 | 12265242950 | 47650 | 47550 | 47650 | 47550 | 225 |
| 477 | 20241219 | 132600 | 12254532800 | 47550 | 47550 | 47650 | 47550 | 314 |
| 478 | 20241219 | 132500 | 12239582550 | 47550 | 47550 | 47650 | 47450 | 342 |
| 479 | 20241219 | 132400 | 12223328550 | 47550 | 47650 | 47650 | 47550 | 701 |
| 480 | 20241219 | 132300 | 12189977100 | 47650 | 47650 | 47650 | 47550 | 185 |
| 481 | 20241219 | 132200 | 12181171100 | 47650 | 47650 | 47650 | 47550 | 239 |
| 482 | 20241219 | 132100 | 12169789450 | 47600 | 47650 | 47650 | 47600 | 189 |
| 483 | 20241219 | 132000 | 12160787300 | 47650 | 47600 | 47650 | 47550 | 234 |
| 484 | 20241219 | 131900 | 12149644250 | 47600 | 47600 | 47650 | 47550 | 736 |
| 485 | 20241219 | 131800 | 12114605300 | 47600 | 47550 | 47600 | 47550 | 219 |
| 486 | 20241219 | 131700 | 12104182450 | 47500 | 47550 | 47550 | 47500 | 112 |
| 487 | 20241219 | 131600 | 12098859850 | 47550 | 47550 | 47550 | 47500 | 238 |
| 488 | 20241219 | 131500 | 12087544550 | 47550 | 47550 | 47550 | 47500 | 219 |
| 489 | 20241219 | 131400 | 12077132200 | 47550 | 47600 | 47600 | 47550 | 82 |
| 490 | 20241219 | 131300 | 12073231300 | 47600 | 47500 | 47600 | 47500 | 293 |
| 491 | 20241219 | 131200 | 12059298150 | 47500 | 47550 | 47600 | 47500 | 227 |
| 492 | 20241219 | 131100 | 12048504850 | 47550 | 47550 | 47550 | 47500 | 219 |
| 493 | 20241219 | 131000 | 12038094050 | 47550 | 47550 | 47550 | 47450 | 437 |
| 494 | 20241219 | 130900 | 12017352000 | 47550 | 47550 | 47600 | 47500 | 269 |
| 495 | 20241219 | 130800 | 12004558200 | 47500 | 47550 | 47550 | 47500 | 124 |
| 496 | 20241219 | 130700 | 11998665100 | 47550 | 47450 | 47550 | 47450 | 773 |
| 497 | 20241219 | 130600 | 11961945550 | 47400 | 47400 | 47450 | 47400 | 118 |
| 498 | 20241219 | 130500 | 11956350250 | 47400 | 47450 | 47450 | 47350 | 139 |
| 499 | 20241219 | 130400 | 11949761150 | 47450 | 47500 | 47500 | 47400 | 186 |
| 500 | 20241219 | 130300 | 11940937600 | 47500 | 47450 | 47500 | 47300 | 633 |
| 501 | 20241219 | 130200 | 11910878200 | 47450 | 47450 | 47500 | 47350 | 468 |
| 502 | 20241219 | 130100 | 11888690800 | 47400 | 47050 | 47400 | 47050 | 930 |
| 503 | 20241219 | 130000 | 11844670400 | 47050 | 46900 | 47200 | 46750 | 594 |
| 504 | 20241219 | 125900 | 11816813650 | 46750 | 46850 | 46900 | 46750 | 3758 |
| 505 | 20241219 | 125800 | 11640930400 | 46850 | 46850 | 46850 | 46800 | 287 |
| 506 | 20241219 | 125700 | 11627488850 | 46850 | 46950 | 46950 | 46850 | 650 |
| 507 | 20241219 | 125600 | 11596975750 | 46950 | 46900 | 47050 | 46800 | 2652 |
| 508 | 20241219 | 125500 | 11472592000 | 47000 | 46800 | 47000 | 46800 | 3114 |
| 509 | 20241219 | 125400 | 11326719100 | 46800 | 47050 | 47050 | 46800 | 1138 |
| 510 | 20241219 | 125300 | 11273339400 | 47000 | 47100 | 47100 | 47000 | 340 |
| 511 | 20241219 | 125200 | 11257339400 | 47150 | 47100 | 47150 | 47100 | 148 |
| 512 | 20241219 | 125100 | 11250363300 | 47150 | 47150 | 47150 | 47100 | 94 |
| 513 | 20241219 | 125000 | 11245932850 | 47150 | 47100 | 47150 | 47000 | 255 |
| 514 | 20241219 | 124900 | 11233925050 | 47100 | 47150 | 47150 | 47000 | 352 |
| 515 | 20241219 | 124800 | 11217344450 | 47150 | 46950 | 47150 | 46850 | 859 |
| 516 | 20241219 | 124700 | 11176989100 | 46950 | 47000 | 47050 | 46850 | 413 |
| 517 | 20241219 | 124600 | 11157583150 | 46900 | 46950 | 46950 | 46850 | 63 |
| 518 | 20241219 | 124500 | 11154626950 | 47000 | 47000 | 47000 | 46800 | 655 |
| 519 | 20241219 | 124400 | 11123926900 | 47000 | 47050 | 47050 | 46850 | 350 |
| 520 | 20241219 | 124300 | 11107508900 | 47000 | 47100 | 47100 | 46900 | 3145 |
| 521 | 20241219 | 124200 | 10959674500 | 47150 | 47150 | 47250 | 47150 | 71 |
| 522 | 20241219 | 124100 | 10956323500 | 47100 | 47100 | 47250 | 47100 | 147 |
| 523 | 20241219 | 124000 | 10949390250 | 47150 | 47200 | 47200 | 47050 | 334 |
| 524 | 20241219 | 123900 | 10933656650 | 47150 | 47200 | 47300 | 47100 | 60 |
| 525 | 20241219 | 123800 | 10930826900 | 47100 | 47350 | 47350 | 47100 | 1458 |
| 526 | 20241219 | 123700 | 10862094000 | 47350 | 47250 | 47350 | 47250 | 63 |
| 527 | 20241219 | 123600 | 10859114900 | 47250 | 47300 | 47300 | 47200 | 207 |
| 528 | 20241219 | 123500 | 10849336850 | 47200 | 47350 | 47350 | 47200 | 94 |
| 529 | 20241219 | 123400 | 10844893550 | 47350 | 47250 | 47350 | 47250 | 102 |
| 530 | 20241219 | 123300 | 10840068250 | 47300 | 47350 | 47350 | 47250 | 111 |
| 531 | 20241219 | 123200 | 10834817900 | 47350 | 47350 | 47350 | 47250 | 55 |
| 532 | 20241219 | 123100 | 10832216350 | 47350 | 47350 | 47350 | 47250 | 128 |
| 533 | 20241219 | 123000 | 10826160350 | 47350 | 47200 | 47350 | 47200 | 115 |
| 534 | 20241219 | 122900 | 10820722550 | 47300 | 47350 | 47350 | 47200 | 320 |
| 535 | 20241219 | 122800 | 10805592850 | 47350 | 47350 | 47350 | 47300 | 86 |
| 536 | 20241219 | 122700 | 10801522000 | 47350 | 47250 | 47400 | 47250 | 501 |
| 537 | 20241219 | 122600 | 10777805450 | 47200 | 47300 | 47300 | 47200 | 91 |
| 538 | 20241219 | 122500 | 10773505850 | 47300 | 47250 | 47350 | 47200 | 191 |
| 539 | 20241219 | 122400 | 10764481150 | 47250 | 47150 | 47250 | 47150 | 62 |
| 540 | 20241219 | 122300 | 10761555900 | 47400 | 47350 | 47500 | 47150 | 865 |
| 541 | 20241219 | 122200 | 10720685650 | 47350 | 47300 | 47400 | 47300 | 85 |
| 542 | 20241219 | 122100 | 10716661150 | 47350 | 47350 | 47350 | 47300 | 97 |
| 543 | 20241219 | 122000 | 10712071450 | 47300 | 47400 | 47450 | 47300 | 79 |
| 544 | 20241219 | 121900 | 10708330950 | 47400 | 47450 | 47450 | 47300 | 265 |
| 545 | 20241219 | 121800 | 10695773300 | 47450 | 47450 | 47500 | 47450 | 48 |
| 546 | 20241219 | 121700 | 10693495100 | 47450 | 47450 | 47500 | 47400 | 43 |
| 547 | 20241219 | 121600 | 10691456200 | 47500 | 47500 | 47500 | 47400 | 122 |
| 548 | 20241219 | 121500 | 10685663550 | 47450 | 47500 | 47500 | 47350 | 137 |
| 549 | 20241219 | 121400 | 10679166200 | 47450 | 47400 | 47450 | 47400 | 140 |
| 550 | 20241219 | 121300 | 10672526500 | 47400 | 47450 | 47450 | 47350 | 111 |
| 551 | 20241219 | 121200 | 10667264850 | 47450 | 47450 | 47500 | 47400 | 172 |
| 552 | 20241219 | 121100 | 10659100200 | 47500 | 47550 | 47550 | 47500 | 88 |
| 553 | 20241219 | 121000 | 10654917500 | 47500 | 47400 | 47600 | 47350 | 106 |
| 554 | 20241219 | 120900 | 10649887100 | 47400 | 47750 | 47750 | 47400 | 843 |
| 555 | 20241219 | 120800 | 10609823950 | 47700 | 47900 | 47900 | 47650 | 440 |
| 556 | 20241219 | 120700 | 10588817250 | 47800 | 47850 | 47900 | 47800 | 674 |
| 557 | 20241219 | 120600 | 10556567750 | 47850 | 47900 | 47950 | 47800 | 111 |
| 558 | 20241219 | 120500 | 10551253600 | 47900 | 47750 | 47900 | 47750 | 445 |
| 559 | 20241219 | 120400 | 10529956250 | 47850 | 47800 | 47850 | 47750 | 204 |
| 560 | 20241219 | 120300 | 10520199450 | 47800 | 47700 | 47850 | 47700 | 539 |
| 561 | 20241219 | 120200 | 10494448300 | 47600 | 47650 | 47700 | 47600 | 1054 |
| 562 | 20241219 | 120100 | 10444187300 | 47600 | 47650 | 47700 | 47600 | 131 |
| 563 | 20241219 | 120000 | 10437943450 | 47700 | 47650 | 47700 | 47600 | 223 |
| 564 | 20241219 | 115900 | 10427310700 | 47700 | 47600 | 47700 | 47600 | 110 |
| 565 | 20241219 | 115800 | 10422068350 | 47600 | 47700 | 47700 | 47600 | 105 |
| 566 | 20241219 | 115700 | 10417064250 | 47600 | 47650 | 47700 | 47600 | 152 |
| 567 | 20241219 | 115600 | 10409818850 | 47650 | 47650 | 47700 | 47650 | 134 |
| 568 | 20241219 | 115500 | 10403429800 | 47650 | 47700 | 47700 | 47600 | 107 |
| 569 | 20241219 | 115400 | 10398333600 | 47700 | 47600 | 47700 | 47600 | 117 |
| 570 | 20241219 | 115300 | 10392759300 | 47600 | 47600 | 47650 | 47600 | 152 |
| 571 | 20241219 | 115200 | 10385519800 | 47650 | 47650 | 47650 | 47600 | 176 |
| 572 | 20241219 | 115100 | 10377135350 | 47600 | 47600 | 47700 | 47600 | 130 |
| 573 | 20241219 | 115000 | 10370941350 | 47550 | 47700 | 47700 | 47550 | 232 |
| 574 | 20241219 | 114900 | 10359883200 | 47650 | 47700 | 47700 | 47600 | 119 |
| 575 | 20241219 | 114800 | 10354209700 | 47650 | 47650 | 47700 | 47650 | 117 |
| 576 | 20241219 | 114700 | 10348634400 | 47700 | 47650 | 47700 | 47600 | 67 |
| 577 | 20241219 | 114600 | 10345440600 | 47650 | 47550 | 47700 | 47550 | 163 |
| 578 | 20241219 | 114500 | 10337675550 | 47600 | 47600 | 47650 | 47600 | 140 |
| 579 | 20241219 | 114400 | 10331006600 | 47600 | 47650 | 47650 | 47600 | 75 |
| 580 | 20241219 | 114300 | 10327435550 | 47600 | 47600 | 47650 | 47500 | 171 |
| 581 | 20241219 | 114200 | 10319293250 | 47600 | 47550 | 47600 | 47500 | 76 |
| 582 | 20241219 | 114100 | 10315677700 | 47500 | 47550 | 47550 | 47500 | 237 |
| 583 | 20241219 | 114000 | 10304410750 | 47600 | 47550 | 47600 | 47550 | 139 |
| 584 | 20241219 | 113900 | 10297794900 | 47550 | 47550 | 47650 | 47550 | 191 |
| 585 | 20241219 | 113800 | 10288705500 | 47550 | 47550 | 47600 | 47550 | 172 |
| 586 | 20241219 | 113700 | 10280526050 | 47500 | 47550 | 47600 | 47450 | 397 |
| 587 | 20241219 | 113600 | 10261646000 | 47550 | 47550 | 47700 | 47450 | 534 |
| 588 | 20241219 | 113500 | 10236257250 | 47550 | 47700 | 47700 | 47550 | 2198 |
| 589 | 20241219 | 113400 | 10131604700 | 47700 | 47700 | 47700 | 47650 | 197 |
| 590 | 20241219 | 113300 | 10122209150 | 47700 | 47750 | 47800 | 47700 | 377 |
| 591 | 20241219 | 113200 | 10104219800 | 47700 | 47750 | 47800 | 47700 | 213 |
| 592 | 20241219 | 113100 | 10094050850 | 47750 | 47700 | 47800 | 47700 | 1630 |
| 593 | 20241219 | 113000 | 10016268150 | 47700 | 47700 | 47700 | 47600 | 289 |
| 594 | 20241219 | 112900 | 10002487150 | 47700 | 47600 | 47700 | 47600 | 99 |
| 595 | 20241219 | 112800 | 9997771500 | 47600 | 47650 | 47650 | 47550 | 137 |
| 596 | 20241219 | 112700 | 9991245800 | 47600 | 47600 | 47650 | 47550 | 427 |
| 597 | 20241219 | 112600 | 9970915550 | 47600 | 47550 | 47600 | 47550 | 61 |
| 598 | 20241219 | 112500 | 9968013150 | 47500 | 47550 | 47600 | 47500 | 217 |
| 599 | 20241219 | 112400 | 9957690400 | 47550 | 47550 | 47550 | 47500 | 204 |
| 600 | 20241219 | 112300 | 9947992650 | 47550 | 47500 | 47550 | 47450 | 481 |
| 601 | 20241219 | 112200 | 9925151950 | 47500 | 47500 | 47500 | 47400 | 252 |
| 602 | 20241219 | 112100 | 9913185750 | 47500 | 47350 | 47500 | 47350 | 420 |
| 603 | 20241219 | 112000 | 9893238050 | 47400 | 47450 | 47500 | 47400 | 338 |
| 604 | 20241219 | 111900 | 9877194950 | 47450 | 47350 | 47450 | 47350 | 253 |
| 605 | 20241219 | 111800 | 9865204800 | 47400 | 47350 | 47400 | 47350 | 76 |
| 606 | 20241219 | 111700 | 9861604100 | 47400 | 47450 | 47450 | 47350 | 577 |
| 607 | 20241219 | 111600 | 9834251700 | 47450 | 47500 | 47500 | 47400 | 253 |
| 608 | 20241219 | 111500 | 9822243700 | 47500 | 47450 | 47500 | 47400 | 126 |
| 609 | 20241219 | 111400 | 9816265850 | 47400 | 47400 | 47450 | 47400 | 255 |
| 610 | 20241219 | 111300 | 9804176200 | 47400 | 47400 | 47450 | 47350 | 158 |
| 611 | 20241219 | 111200 | 9796681350 | 47350 | 47400 | 47450 | 47300 | 264 |
| 612 | 20241219 | 111100 | 9784175750 | 47400 | 47450 | 47450 | 47350 | 220 |
| 613 | 20241219 | 111000 | 9773752400 | 47450 | 47500 | 47500 | 47400 | 173 |
| 614 | 20241219 | 110900 | 9765543550 | 47450 | 47450 | 47500 | 47400 | 107 |
| 615 | 20241219 | 110800 | 9760466350 | 47500 | 47500 | 47500 | 47450 | 650 |
| 616 | 20241219 | 110700 | 9729600450 | 47450 | 47500 | 47500 | 47450 | 209 |
| 617 | 20241219 | 110600 | 9719677150 | 47500 | 47450 | 47500 | 47400 | 252 |
| 618 | 20241219 | 110500 | 9707715050 | 47450 | 47500 | 47550 | 47300 | 478 |
| 619 | 20241219 | 110400 | 9685060450 | 47550 | 47500 | 47550 | 47450 | 97 |
| 620 | 20241219 | 110300 | 9680452250 | 47550 | 47550 | 47650 | 47350 | 178 |
| 621 | 20241219 | 110200 | 9671999100 | 47600 | 47100 | 47750 | 47100 | 10511 |
| 622 | 20241219 | 110100 | 9172991950 | 47150 | 47150 | 47200 | 47100 | 183 |
| 623 | 20241219 | 110000 | 9164363950 | 47100 | 47200 | 47200 | 47100 | 38 |
| 624 | 20241219 | 105900 | 9162573100 | 47100 | 47200 | 47200 | 47050 | 350 |
| 625 | 20241219 | 105800 | 9146073750 | 47200 | 47200 | 47200 | 47100 | 789 |
| 626 | 20241219 | 105700 | 9108876700 | 47200 | 47250 | 47250 | 47200 | 142 |
| 627 | 20241219 | 105600 | 9102173100 | 47250 | 47200 | 47250 | 47150 | 485 |
| 628 | 20241219 | 105500 | 9079282750 | 47200 | 47150 | 47250 | 47150 | 3232 |
| 629 | 20241219 | 105400 | 8926768950 | 47150 | 47250 | 47250 | 47150 | 184 |
| 630 | 20241219 | 105300 | 8918078850 | 47250 | 47250 | 47250 | 47200 | 62 |
| 631 | 20241219 | 105200 | 8915149550 | 47150 | 47250 | 47250 | 47150 | 210 |
| 632 | 20241219 | 105100 | 8905233750 | 47250 | 47250 | 47250 | 47200 | 73 |
| 633 | 20241219 | 105000 | 8901784750 | 47200 | 47200 | 47250 | 47100 | 4562 |
| 634 | 20241219 | 104900 | 8686512700 | 47200 | 47400 | 47400 | 47150 | 607 |
| 635 | 20241219 | 104800 | 8657832600 | 47350 | 47350 | 47400 | 47350 | 134 |
| 636 | 20241219 | 104700 | 8651483800 | 47400 | 47350 | 47400 | 47350 | 125 |
| 637 | 20241219 | 104600 | 8645561550 | 47300 | 47300 | 47350 | 47250 | 159 |
| 638 | 20241219 | 104500 | 8638037600 | 47300 | 47350 | 47350 | 47300 | 186 |
| 639 | 20241219 | 104400 | 8629235850 | 47300 | 47350 | 47350 | 47250 | 93 |
| 640 | 20241219 | 104300 | 8624833650 | 47350 | 47400 | 47450 | 47250 | 233 |
| 641 | 20241219 | 104200 | 8613797450 | 47400 | 47450 | 47450 | 47350 | 90 |
| 642 | 20241219 | 104100 | 8609531700 | 47450 | 47300 | 47500 | 47250 | 485 |
| 643 | 20241219 | 104000 | 8586596600 | 47300 | 47450 | 47450 | 47300 | 191 |
| 644 | 20241219 | 103900 | 8577545900 | 47450 | 47500 | 47550 | 47450 | 165 |
| 645 | 20241219 | 103800 | 8569711350 | 47500 | 47450 | 47500 | 47450 | 411 |
| 646 | 20241219 | 103700 | 8550189100 | 47500 | 47400 | 47600 | 47250 | 730 |
| 647 | 20241219 | 103600 | 8515493550 | 47300 | 47350 | 47450 | 47300 | 232 |
| 648 | 20241219 | 103500 | 8504505900 | 47350 | 47300 | 47350 | 47200 | 865 |
| 649 | 20241219 | 103400 | 8463624700 | 47300 | 47200 | 47300 | 47150 | 613 |
| 650 | 20241219 | 103300 | 8434678500 | 47150 | 47200 | 47200 | 47100 | 320 |
| 651 | 20241219 | 103200 | 8419590350 | 47150 | 47200 | 47250 | 47150 | 170 |
| 652 | 20241219 | 103100 | 8411565800 | 47200 | 46700 | 47200 | 46700 | 613 |
| 653 | 20241219 | 103000 | 8382788950 | 46700 | 46600 | 46850 | 46400 | 1602 |
| 654 | 20241219 | 102900 | 8308211650 | 46600 | 46800 | 46950 | 46550 | 1559 |
| 655 | 20241219 | 102800 | 8235386400 | 46800 | 46900 | 47050 | 46800 | 2350 |
| 656 | 20241219 | 102700 | 8125307950 | 47000 | 47150 | 47150 | 46900 | 1130 |
| 657 | 20241219 | 102600 | 8072185350 | 47150 | 47100 | 47300 | 47100 | 438 |
| 658 | 20241219 | 102500 | 8051532000 | 47150 | 47150 | 47200 | 47050 | 616 |
| 659 | 20241219 | 102400 | 8022504300 | 47150 | 47150 | 47300 | 47150 | 441 |
| 660 | 20241219 | 102300 | 8001696150 | 47200 | 47450 | 47550 | 47200 | 778 |
| 661 | 20241219 | 102200 | 7964918000 | 47500 | 47550 | 47600 | 47250 | 507 |
| 662 | 20241219 | 102100 | 7940909050 | 47550 | 47550 | 47600 | 47300 | 686 |
| 663 | 20241219 | 102000 | 7908398250 | 47500 | 47650 | 47650 | 47500 | 175 |
| 664 | 20241219 | 101900 | 7900073050 | 47600 | 47500 | 47700 | 47500 | 178 |
| 665 | 20241219 | 101800 | 7891601250 | 47300 | 47450 | 47500 | 47300 | 1492 |
| 666 | 20241219 | 101700 | 7820867100 | 47500 | 47500 | 47550 | 47400 | 893 |
| 667 | 20241219 | 101600 | 7778459850 | 47550 | 47750 | 47800 | 47550 | 1469 |
| 668 | 20241219 | 101500 | 7708425500 | 47750 | 47700 | 47900 | 47700 | 1285 |
| 669 | 20241219 | 101400 | 7647019950 | 47850 | 47750 | 47900 | 47700 | 1095 |
| 670 | 20241219 | 101300 | 7594658650 | 47700 | 47700 | 47700 | 47550 | 754 |
| 671 | 20241219 | 101200 | 7558758750 | 47650 | 47650 | 47650 | 47600 | 1023 |
| 672 | 20241219 | 101100 | 7510055800 | 47700 | 47650 | 47750 | 47600 | 741 |
| 673 | 20241219 | 101000 | 7474739000 | 47700 | 47450 | 47750 | 47450 | 2669 |
| 674 | 20241219 | 100900 | 7347481350 | 47500 | 47500 | 47600 | 47400 | 315 |
| 675 | 20241219 | 100800 | 7332520600 | 47550 | 47350 | 47600 | 47300 | 443 |
| 676 | 20241219 | 100700 | 7311509350 | 47350 | 47400 | 47450 | 47300 | 347 |
| 677 | 20241219 | 100600 | 7295074100 | 47450 | 47350 | 47450 | 47350 | 266 |
| 678 | 20241219 | 100500 | 7282463950 | 47400 | 47350 | 47450 | 47300 | 565 |
| 679 | 20241219 | 100400 | 7255733400 | 47450 | 47400 | 47650 | 47350 | 819 |
| 680 | 20241219 | 100300 | 7216906250 | 47400 | 47600 | 47650 | 47400 | 622 |
| 681 | 20241219 | 100200 | 7187328100 | 47600 | 47500 | 47600 | 47500 | 175 |
| 682 | 20241219 | 100100 | 7179009300 | 47500 | 47550 | 47550 | 47450 | 212 |
| 683 | 20241219 | 100000 | 7168938800 | 47550 | 47450 | 47550 | 47300 | 1012 |
| 684 | 20241219 | 095900 | 7120955650 | 47500 | 47250 | 47500 | 47250 | 448 |
| 685 | 20241219 | 095800 | 7099715000 | 47400 | 47450 | 47500 | 47200 | 1142 |
| 686 | 20241219 | 095700 | 7045691650 | 47500 | 47550 | 47650 | 47500 | 354 |
| 687 | 20241219 | 095600 | 7028859100 | 47550 | 47600 | 47650 | 47550 | 485 |
| 688 | 20241219 | 095500 | 7005776150 | 47550 | 47650 | 47650 | 47350 | 1192 |
| 689 | 20241219 | 095400 | 6949114600 | 47550 | 47800 | 47800 | 47550 | 749 |
| 690 | 20241219 | 095300 | 6913435600 | 47800 | 47950 | 47950 | 47800 | 499 |
| 691 | 20241219 | 095200 | 6889541350 | 47950 | 47850 | 47950 | 47750 | 407 |
| 692 | 20241219 | 095100 | 6870047100 | 47900 | 47800 | 47900 | 47750 | 602 |
| 693 | 20241219 | 095000 | 6841264000 | 47850 | 47950 | 47950 | 47800 | 140 |
| 694 | 20241219 | 094900 | 6834565500 | 47950 | 47900 | 47950 | 47700 | 357 |
| 695 | 20241219 | 094800 | 6817475600 | 47900 | 47900 | 47950 | 47700 | 140 |
| 696 | 20241219 | 094700 | 6810772050 | 47900 | 47650 | 48000 | 47650 | 3281 |
| 697 | 20241219 | 094600 | 6653783750 | 47650 | 47650 | 47700 | 47600 | 350 |
| 698 | 20241219 | 094500 | 6637106350 | 47650 | 47700 | 47700 | 47600 | 550 |
| 699 | 20241219 | 094400 | 6610908300 | 47700 | 47700 | 47750 | 47600 | 2198 |
| 700 | 20241219 | 094300 | 6506135050 | 47700 | 47750 | 47900 | 47700 | 1099 |
| 701 | 20241219 | 094200 | 6453628850 | 47750 | 47700 | 47900 | 47600 | 2478 |
| 702 | 20241219 | 094100 | 6335240400 | 47750 | 47350 | 47800 | 47350 | 2354 |
| 703 | 20241219 | 094000 | 6223333900 | 47400 | 47200 | 47400 | 47200 | 605 |
| 704 | 20241219 | 093900 | 6194707850 | 47200 | 47000 | 47200 | 46950 | 1343 |
| 705 | 20241219 | 093800 | 6131482800 | 47000 | 47000 | 47000 | 46900 | 871 |
| 706 | 20241219 | 093700 | 6090560900 | 47000 | 46800 | 47000 | 46750 | 1811 |
| 707 | 20241219 | 093600 | 6005623950 | 46800 | 47100 | 47100 | 46750 | 1792 |
| 708 | 20241219 | 093500 | 5921738250 | 47100 | 46950 | 47150 | 46950 | 2500 |
| 709 | 20241219 | 093400 | 5804156050 | 46950 | 46900 | 46950 | 46850 | 1141 |
| 710 | 20241219 | 093300 | 5750681850 | 46900 | 46550 | 46900 | 46550 | 1332 |
| 711 | 20241219 | 093200 | 5688445600 | 46550 | 46550 | 46600 | 46500 | 139 |
| 712 | 20241219 | 093100 | 5681972800 | 46550 | 46750 | 46750 | 46550 | 1046 |
| 713 | 20241219 | 093000 | 5633195800 | 46700 | 46700 | 46850 | 46650 | 184 |
| 714 | 20241219 | 092900 | 5624588900 | 46800 | 46700 | 46850 | 46700 | 2990 |
| 715 | 20241219 | 092800 | 5484680200 | 46700 | 46600 | 46700 | 46600 | 471 |
| 716 | 20241219 | 092700 | 5462721700 | 46600 | 46350 | 46600 | 46150 | 2680 |
| 717 | 20241219 | 092600 | 5338258700 | 46350 | 46150 | 46350 | 46100 | 1561 |
| 718 | 20241219 | 092500 | 5266086300 | 46150 | 46250 | 46250 | 46100 | 565 |
| 719 | 20241219 | 092400 | 5240002850 | 46300 | 46350 | 46350 | 46300 | 327 |
| 720 | 20241219 | 092300 | 5224856850 | 46350 | 46300 | 46350 | 46100 | 1725 |
| 721 | 20241219 | 092200 | 5144989600 | 46350 | 46200 | 46400 | 46200 | 996 |
| 722 | 20241219 | 092100 | 5098933700 | 46100 | 46350 | 46350 | 46000 | 942 |
| 723 | 20241219 | 092000 | 5055464700 | 46300 | 46400 | 46400 | 46200 | 226 |
| 724 | 20241219 | 091900 | 5045011500 | 46400 | 46600 | 46600 | 46200 | 763 |
| 725 | 20241219 | 091800 | 5009587450 | 46650 | 46300 | 46650 | 46250 | 1229 |
| 726 | 20241219 | 091700 | 4952536950 | 46300 | 46250 | 46500 | 46250 | 1183 |
| 727 | 20241219 | 091600 | 4897718900 | 46200 | 46100 | 46200 | 46000 | 627 |
| 728 | 20241219 | 091500 | 4868821200 | 46000 | 46000 | 46000 | 45800 | 1254 |
| 729 | 20241219 | 091400 | 4811143050 | 45900 | 46300 | 46500 | 45900 | 2388 |
| 730 | 20241219 | 091300 | 4700640600 | 46300 | 46050 | 46350 | 46050 | 1793 |
| 731 | 20241219 | 091200 | 4617803300 | 46050 | 45450 | 46050 | 45250 | 12647 |
| 732 | 20241219 | 091100 | 4040347750 | 45450 | 44950 | 45450 | 44900 | 5572 |
| 733 | 20241219 | 091000 | 3787985600 | 44950 | 45300 | 45300 | 44850 | 2622 |
| 734 | 20241219 | 090900 | 3669946150 | 45350 | 44950 | 45450 | 44900 | 5237 |
| 735 | 20241219 | 090800 | 3433374150 | 45000 | 45200 | 45200 | 44900 | 4419 |
| 736 | 20241219 | 090700 | 3234465000 | 45150 | 45150 | 45200 | 45050 | 2529 |
| 737 | 20241219 | 090600 | 3120415200 | 45150 | 45300 | 45550 | 45100 | 4430 |
| 738 | 20241219 | 090500 | 2919901100 | 45250 | 45450 | 45450 | 45000 | 4348 |
| 739 | 20241219 | 090400 | 2723319750 | 45450 | 45400 | 45500 | 45300 | 2745 |
| 740 | 20241219 | 090300 | 2598669150 | 45350 | 45150 | 45350 | 44900 | 6140 |
| 741 | 20241219 | 090200 | 2321699600 | 45150 | 44800 | 45400 | 44600 | 7148 |
| 742 | 20241219 | 090100 | 1999885700 | 44750 | 45450 | 45450 | 44700 | 6304 |
| 743 | 20241219 | 090000 | 1715831150 | 45350 | 44100 | 45750 | 44050 | 37671 |