40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 212300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 3 | 20241219 | 212200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20241219 | 212100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20241219 | 212000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20241219 | 211900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20241219 | 211800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20241219 | 211700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20241219 | 211600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20241219 | 211500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20241219 | 211400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20241219 | 211300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20241219 | 211200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20241219 | 211100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20241219 | 211000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20241219 | 210900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20241219 | 210800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20241219 | 210700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20241219 | 210600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20241219 | 210500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20241219 | 210400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20241219 | 210300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20241219 | 210200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20241219 | 210100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20241219 | 210000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20241219 | 205900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20241219 | 205800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20241219 | 205700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20241219 | 205600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20241219 | 205500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20241219 | 205400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20241219 | 205300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 33 | 20241219 | 205200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20241219 | 205100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20241219 | 205000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20241219 | 204900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20241219 | 204800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20241219 | 204700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20241219 | 204600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20241219 | 204500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20241219 | 204400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20241219 | 204300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20241219 | 204200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20241219 | 204100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20241219 | 204000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20241219 | 203900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20241219 | 203800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20241219 | 203700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20241219 | 203600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20241219 | 203500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20241219 | 203400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20241219 | 203300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20241219 | 203200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20241219 | 203100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20241219 | 203000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20241219 | 202900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20241219 | 202800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20241219 | 202700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20241219 | 202600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20241219 | 202500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20241219 | 202400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20241219 | 202300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 63 | 20241219 | 202200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20241219 | 202100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20241219 | 202000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20241219 | 201900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20241219 | 201800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20241219 | 201700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20241219 | 201600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20241219 | 201500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20241219 | 201400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20241219 | 201300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20241219 | 201200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20241219 | 201100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20241219 | 201000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20241219 | 200900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20241219 | 200800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20241219 | 200700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20241219 | 200600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20241219 | 200500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20241219 | 200400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20241219 | 200300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20241219 | 200200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20241219 | 200100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20241219 | 200000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20241219 | 195900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20241219 | 195800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20241219 | 195700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20241219 | 195600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20241219 | 195500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20241219 | 195400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20241219 | 195300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 93 | 20241219 | 195200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20241219 | 195100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20241219 | 195000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20241219 | 194900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20241219 | 194800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20241219 | 194700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20241219 | 194600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20241219 | 194500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20241219 | 194400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20241219 | 194300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20241219 | 194200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20241219 | 194100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20241219 | 194000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20241219 | 193900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20241219 | 193800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20241219 | 193700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20241219 | 193600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20241219 | 193500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20241219 | 193400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20241219 | 193300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20241219 | 193200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20241219 | 193100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20241219 | 193000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20241219 | 192900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20241219 | 192800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20241219 | 192700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20241219 | 192600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20241219 | 192500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20241219 | 192400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20241219 | 192300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 123 | 20241219 | 192200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20241219 | 192100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20241219 | 192000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20241219 | 191900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20241219 | 191800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20241219 | 191700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20241219 | 191600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20241219 | 191500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20241219 | 191400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20241219 | 191300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20241219 | 191200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20241219 | 191100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20241219 | 191000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20241219 | 190900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20241219 | 190800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20241219 | 190700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20241219 | 190600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20241219 | 190500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20241219 | 190400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20241219 | 190300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20241219 | 190200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20241219 | 190100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20241219 | 190000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20241219 | 185900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20241219 | 185800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20241219 | 185700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20241219 | 185600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20241219 | 185500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20241219 | 185400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20241219 | 185300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 153 | 20241219 | 185200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20241219 | 185100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20241219 | 185000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20241219 | 184900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20241219 | 184800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20241219 | 184700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20241219 | 184600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20241219 | 184500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20241219 | 184400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20241219 | 184300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20241219 | 184200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20241219 | 184100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20241219 | 184000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20241219 | 183900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20241219 | 183800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20241219 | 183700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20241219 | 183600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20241219 | 183500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20241219 | 183400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20241219 | 183300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20241219 | 183200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20241219 | 183100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20241219 | 183000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20241219 | 182900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20241219 | 182800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20241219 | 182700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20241219 | 182600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20241219 | 182500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20241219 | 182400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20241219 | 182300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 183 | 20241219 | 182200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20241219 | 182100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20241219 | 182000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20241219 | 181900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20241219 | 181800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20241219 | 181700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20241219 | 181600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20241219 | 181500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20241219 | 181400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20241219 | 181300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20241219 | 181200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20241219 | 181100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20241219 | 181000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20241219 | 180900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20241219 | 180800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20241219 | 180700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20241219 | 180600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20241219 | 180500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20241219 | 180400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20241219 | 180300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20241219 | 180200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20241219 | 180100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20241219 | 180000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20241219 | 175900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20241219 | 175800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20241219 | 175700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20241219 | 175600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20241219 | 175500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20241219 | 175400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20241219 | 175300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 213 | 20241219 | 175200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241219 | 175100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241219 | 175000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241219 | 174900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241219 | 174800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241219 | 174700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241219 | 174600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241219 | 174500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241219 | 174400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241219 | 174300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241219 | 174200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20241219 | 174100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20241219 | 174000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20241219 | 173900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20241219 | 173800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20241219 | 173700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20241219 | 173600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20241219 | 173500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20241219 | 173400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20241219 | 173300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20241219 | 173200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20241219 | 173100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20241219 | 173000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20241219 | 172900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20241219 | 172800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20241219 | 172700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20241219 | 172600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20241219 | 172500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20241219 | 172400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20241219 | 172300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 243 | 20241219 | 172200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20241219 | 172100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20241219 | 172000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20241219 | 171900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20241219 | 171800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20241219 | 171700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20241219 | 171600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20241219 | 171500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20241219 | 171400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20241219 | 171300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20241219 | 171200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20241219 | 171100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20241219 | 171000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20241219 | 170900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20241219 | 170800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20241219 | 170700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20241219 | 170600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20241219 | 170500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20241219 | 170400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20241219 | 170300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20241219 | 170200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20241219 | 170100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20241219 | 170000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20241219 | 165900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20241219 | 165800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20241219 | 165700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20241219 | 165600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20241219 | 165500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20241219 | 165400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20241219 | 165300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 273 | 20241219 | 165200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20241219 | 165100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20241219 | 165000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20241219 | 164900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20241219 | 164800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20241219 | 164700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20241219 | 164600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20241219 | 164500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20241219 | 164400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20241219 | 164300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20241219 | 164200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20241219 | 164100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20241219 | 164000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20241219 | 163900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20241219 | 163800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20241219 | 163700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20241219 | 163600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20241219 | 163500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20241219 | 163400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20241219 | 163300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20241219 | 163200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20241219 | 163100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20241219 | 163000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20241219 | 162900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20241219 | 162800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20241219 | 162700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20241219 | 162600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20241219 | 162500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20241219 | 162400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20241219 | 162300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 303 | 20241219 | 162200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 304 | 20241219 | 162100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 305 | 20241219 | 162000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 306 | 20241219 | 161900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 307 | 20241219 | 161800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 308 | 20241219 | 161700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 309 | 20241219 | 161600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 310 | 20241219 | 161500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 311 | 20241219 | 161400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 312 | 20241219 | 161300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 313 | 20241219 | 161200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 314 | 20241219 | 161100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 315 | 20241219 | 161000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 316 | 20241219 | 160900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 317 | 20241219 | 160800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 318 | 20241219 | 160700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 319 | 20241219 | 160600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 320 | 20241219 | 160500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 321 | 20241219 | 160400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 322 | 20241219 | 160300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 323 | 20241219 | 160200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 324 | 20241219 | 160100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 325 | 20241219 | 160000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 326 | 20241219 | 155900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 327 | 20241219 | 155800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 328 | 20241219 | 155700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 329 | 20241219 | 155600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 330 | 20241219 | 155500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 331 | 20241219 | 155400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 332 | 20241219 | 155300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 333 | 20241219 | 155200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 334 | 20241219 | 155100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 335 | 20241219 | 155000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 336 | 20241219 | 154900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 337 | 20241219 | 154800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 338 | 20241219 | 154700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 339 | 20241219 | 154600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 340 | 20241219 | 154500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 341 | 20241219 | 154400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 342 | 20241219 | 154300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 343 | 20241219 | 154200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 344 | 20241219 | 154100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 345 | 20241219 | 154000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 346 | 20241219 | 153900 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 347 | 20241219 | 153800 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 348 | 20241219 | 153700 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 349 | 20241219 | 153600 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 350 | 20241219 | 153500 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 351 | 20241219 | 153400 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 352 | 20241219 | 153300 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 353 | 20241219 | 153200 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 354 | 20241219 | 153100 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 355 | 20241219 | 153000 | 10280972150 | 44300 | 44300 | 44300 | 44300 | 1359 |
| 356 | 20241219 | 152900 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 357 | 20241219 | 152800 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 358 | 20241219 | 152700 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 359 | 20241219 | 152600 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 360 | 20241219 | 152500 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 361 | 20241219 | 152400 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 362 | 20241219 | 152300 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 363 | 20241219 | 152200 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 364 | 20241219 | 152100 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 365 | 20241219 | 152000 | 10220768450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 366 | 20241219 | 151900 | 10220768450 | 44350 | 44400 | 44400 | 44350 | 189 |
| 367 | 20241219 | 151800 | 10212382500 | 44400 | 44500 | 44500 | 44400 | 76 |
| 368 | 20241219 | 151700 | 10209001250 | 44500 | 44550 | 44600 | 44400 | 287 |
| 369 | 20241219 | 151600 | 10196222650 | 44550 | 44550 | 44600 | 44500 | 283 |
| 370 | 20241219 | 151500 | 10183617350 | 44500 | 44500 | 44550 | 44450 | 313 |
| 371 | 20241219 | 151400 | 10169689100 | 44500 | 44550 | 44600 | 44500 | 159 |
| 372 | 20241219 | 151300 | 10162606700 | 44550 | 44450 | 44550 | 44450 | 251 |
| 373 | 20241219 | 151200 | 10151439500 | 44400 | 44450 | 44450 | 44400 | 53 |
| 374 | 20241219 | 151100 | 10149085300 | 44450 | 44400 | 44450 | 44350 | 150 |
| 375 | 20241219 | 151000 | 10142423800 | 44400 | 44500 | 44500 | 44400 | 298 |
| 376 | 20241219 | 150900 | 10129171950 | 44500 | 44450 | 44500 | 44350 | 115 |
| 377 | 20241219 | 150800 | 10124061050 | 44400 | 44500 | 44500 | 44300 | 681 |
| 378 | 20241219 | 150700 | 10093849550 | 44500 | 44650 | 44800 | 44450 | 800 |
| 379 | 20241219 | 150600 | 10058199750 | 44600 | 44600 | 44600 | 44550 | 230 |
| 380 | 20241219 | 150500 | 10047943750 | 44600 | 44550 | 44600 | 44550 | 198 |
| 381 | 20241219 | 150400 | 10039115150 | 44550 | 44650 | 44650 | 44550 | 501 |
| 382 | 20241219 | 150300 | 10016776650 | 44700 | 44750 | 44750 | 44650 | 321 |
| 383 | 20241219 | 150200 | 10002429250 | 44750 | 44700 | 44750 | 44650 | 311 |
| 384 | 20241219 | 150100 | 9988518400 | 44700 | 44650 | 44750 | 44650 | 516 |
| 385 | 20241219 | 150000 | 9965447350 | 44650 | 44550 | 44650 | 44550 | 480 |
| 386 | 20241219 | 145900 | 9944028350 | 44550 | 44600 | 44700 | 44500 | 1316 |
| 387 | 20241219 | 145800 | 9885287250 | 44600 | 44650 | 44650 | 44550 | 473 |
| 388 | 20241219 | 145700 | 9864193550 | 44650 | 44700 | 44700 | 44600 | 359 |
| 389 | 20241219 | 145600 | 9848164600 | 44750 | 44600 | 44750 | 44500 | 596 |
| 390 | 20241219 | 145500 | 9821593350 | 44600 | 44550 | 44600 | 44500 | 327 |
| 391 | 20241219 | 145400 | 9807016950 | 44550 | 44450 | 44550 | 44450 | 352 |
| 392 | 20241219 | 145300 | 9791347150 | 44450 | 44650 | 44650 | 44450 | 595 |
| 393 | 20241219 | 145200 | 9764837800 | 44650 | 44700 | 44750 | 44600 | 435 |
| 394 | 20241219 | 145100 | 9745405500 | 44700 | 44650 | 44700 | 44500 | 337 |
| 395 | 20241219 | 145000 | 9730370950 | 44650 | 44450 | 44750 | 44450 | 474 |
| 396 | 20241219 | 144900 | 9709253750 | 44450 | 44450 | 44500 | 44400 | 333 |
| 397 | 20241219 | 144800 | 9694455750 | 44450 | 44450 | 44450 | 44350 | 797 |
| 398 | 20241219 | 144700 | 9659056050 | 44400 | 44400 | 44450 | 44350 | 331 |
| 399 | 20241219 | 144600 | 9644362200 | 44400 | 44350 | 44500 | 44300 | 901 |
| 400 | 20241219 | 144500 | 9604398200 | 44300 | 44450 | 44550 | 44300 | 2058 |
| 401 | 20241219 | 144400 | 9513097650 | 44500 | 44650 | 44650 | 44500 | 783 |
| 402 | 20241219 | 144300 | 9478223250 | 44550 | 44650 | 44650 | 44500 | 996 |
| 403 | 20241219 | 144200 | 9433853500 | 44650 | 44600 | 44650 | 44550 | 850 |
| 404 | 20241219 | 144100 | 9395924950 | 44650 | 44600 | 44650 | 44600 | 216 |
| 405 | 20241219 | 144000 | 9386287900 | 44550 | 44600 | 44650 | 44550 | 230 |
| 406 | 20241219 | 143900 | 9376023950 | 44600 | 44600 | 44650 | 44550 | 377 |
| 407 | 20241219 | 143800 | 9359202300 | 44550 | 44650 | 44700 | 44550 | 501 |
| 408 | 20241219 | 143700 | 9336853600 | 44600 | 44700 | 44750 | 44600 | 420 |
| 409 | 20241219 | 143600 | 9318088400 | 44700 | 44800 | 44800 | 44700 | 511 |
| 410 | 20241219 | 143500 | 9295225100 | 44800 | 44750 | 44800 | 44750 | 287 |
| 411 | 20241219 | 143400 | 9282372950 | 44750 | 44700 | 44750 | 44650 | 377 |
| 412 | 20241219 | 143300 | 9265513850 | 44650 | 44800 | 44850 | 44650 | 533 |
| 413 | 20241219 | 143200 | 9241647650 | 44800 | 44800 | 44800 | 44800 | 283 |
| 414 | 20241219 | 143100 | 9228969250 | 44750 | 44650 | 44750 | 44650 | 233 |
| 415 | 20241219 | 143000 | 9218560050 | 44650 | 44850 | 44850 | 44600 | 1628 |
| 416 | 20241219 | 142900 | 9145697350 | 44850 | 44900 | 44950 | 44850 | 491 |
| 417 | 20241219 | 142800 | 9123670550 | 44900 | 44850 | 44900 | 44850 | 199 |
| 418 | 20241219 | 142700 | 9114744500 | 44900 | 44900 | 44950 | 44900 | 307 |
| 419 | 20241219 | 142600 | 9100953800 | 44850 | 44950 | 44950 | 44850 | 342 |
| 420 | 20241219 | 142500 | 9085590200 | 44950 | 44850 | 44950 | 44850 | 226 |
| 421 | 20241219 | 142400 | 9075449050 | 44850 | 44850 | 44850 | 44800 | 888 |
| 422 | 20241219 | 142300 | 9035643350 | 44900 | 44900 | 44900 | 44850 | 628 |
| 423 | 20241219 | 142200 | 9007449750 | 44850 | 44850 | 44950 | 44850 | 307 |
| 424 | 20241219 | 142100 | 8993660100 | 44850 | 44850 | 44900 | 44800 | 350 |
| 425 | 20241219 | 142000 | 8977965700 | 44800 | 44750 | 44800 | 44750 | 312 |
| 426 | 20241219 | 141900 | 8963993000 | 44750 | 44650 | 44750 | 44600 | 542 |
| 427 | 20241219 | 141800 | 8939793950 | 44600 | 44650 | 44650 | 44600 | 209 |
| 428 | 20241219 | 141700 | 8930464950 | 44650 | 44750 | 44750 | 44500 | 1210 |
| 429 | 20241219 | 141600 | 8876486700 | 44750 | 44750 | 44750 | 44650 | 591 |
| 430 | 20241219 | 141500 | 8850056350 | 44800 | 44800 | 44800 | 44700 | 960 |
| 431 | 20241219 | 141400 | 8807093900 | 44800 | 44850 | 44850 | 44750 | 467 |
| 432 | 20241219 | 141300 | 8786175050 | 44800 | 44850 | 44850 | 44800 | 321 |
| 433 | 20241219 | 141200 | 8771785350 | 44850 | 44950 | 45100 | 44850 | 3749 |
| 434 | 20241219 | 141100 | 8603201600 | 44850 | 45200 | 45200 | 44850 | 2223 |
| 435 | 20241219 | 141000 | 8503116100 | 45200 | 45250 | 45250 | 45100 | 617 |
| 436 | 20241219 | 140900 | 8475237800 | 45250 | 45300 | 45300 | 45200 | 497 |
| 437 | 20241219 | 140800 | 8452744900 | 45300 | 45350 | 45400 | 45300 | 342 |
| 438 | 20241219 | 140700 | 8437239250 | 45350 | 45300 | 45450 | 45300 | 229 |
| 439 | 20241219 | 140600 | 8426852700 | 45300 | 45300 | 45300 | 45250 | 196 |
| 440 | 20241219 | 140500 | 8417974600 | 45300 | 45350 | 45450 | 45300 | 704 |
| 441 | 20241219 | 140400 | 8386062950 | 45400 | 45400 | 45450 | 45400 | 189 |
| 442 | 20241219 | 140300 | 8377480600 | 45350 | 45550 | 45600 | 45350 | 823 |
| 443 | 20241219 | 140200 | 8340011350 | 45550 | 45500 | 45600 | 45500 | 329 |
| 444 | 20241219 | 140100 | 8325024000 | 45500 | 45500 | 45550 | 45450 | 561 |
| 445 | 20241219 | 140000 | 8299489150 | 45450 | 45450 | 45500 | 45450 | 314 |
| 446 | 20241219 | 135900 | 8285213300 | 45450 | 45350 | 45450 | 45300 | 564 |
| 447 | 20241219 | 135800 | 8259608750 | 45400 | 45350 | 45500 | 45350 | 442 |
| 448 | 20241219 | 135700 | 8239540850 | 45400 | 45500 | 45550 | 45350 | 459 |
| 449 | 20241219 | 135600 | 8218666300 | 45450 | 45350 | 45500 | 45350 | 522 |
| 450 | 20241219 | 135500 | 8194953800 | 45350 | 45450 | 45450 | 45350 | 580 |
| 451 | 20241219 | 135400 | 8168628850 | 45450 | 45450 | 45550 | 45450 | 570 |
| 452 | 20241219 | 135300 | 8142697100 | 45500 | 45450 | 45500 | 45450 | 475 |
| 453 | 20241219 | 135200 | 8121089700 | 45500 | 45400 | 45500 | 45400 | 398 |
| 454 | 20241219 | 135100 | 8102991800 | 45450 | 45450 | 45450 | 45350 | 472 |
| 455 | 20241219 | 135000 | 8081561750 | 45450 | 45400 | 45500 | 45400 | 914 |
| 456 | 20241219 | 134900 | 8040029750 | 45350 | 45400 | 45450 | 45350 | 818 |
| 457 | 20241219 | 134800 | 8002904300 | 45250 | 45400 | 45500 | 45250 | 866 |
| 458 | 20241219 | 134700 | 7963616700 | 45450 | 45500 | 45500 | 45450 | 625 |
| 459 | 20241219 | 134600 | 7935192500 | 45450 | 45500 | 45550 | 45400 | 440 |
| 460 | 20241219 | 134500 | 7915172700 | 45450 | 45500 | 45500 | 45450 | 480 |
| 461 | 20241219 | 134400 | 7893339100 | 45500 | 45500 | 45550 | 45450 | 617 |
| 462 | 20241219 | 134300 | 7865273450 | 45450 | 45400 | 45550 | 45250 | 2409 |
| 463 | 20241219 | 134200 | 7755911200 | 45450 | 45550 | 45600 | 45400 | 657 |
| 464 | 20241219 | 134100 | 7726006250 | 45450 | 45500 | 45600 | 45450 | 771 |
| 465 | 20241219 | 134000 | 7690916000 | 45550 | 45550 | 45600 | 45500 | 850 |
| 466 | 20241219 | 133900 | 7652224950 | 45550 | 45700 | 45700 | 45550 | 972 |
| 467 | 20241219 | 133800 | 7607876700 | 45700 | 45650 | 45750 | 45650 | 542 |
| 468 | 20241219 | 133700 | 7583108500 | 45650 | 45700 | 45750 | 45600 | 370 |
| 469 | 20241219 | 133600 | 7566213950 | 45700 | 45750 | 45800 | 45650 | 801 |
| 470 | 20241219 | 133500 | 7529622750 | 45800 | 45700 | 45850 | 45700 | 1410 |
| 471 | 20241219 | 133400 | 7465007950 | 45700 | 45850 | 45900 | 45650 | 4155 |
| 472 | 20241219 | 133300 | 7274808700 | 45850 | 45500 | 45900 | 45500 | 5869 |
| 473 | 20241219 | 133200 | 7006616500 | 45500 | 45550 | 45550 | 45450 | 436 |
| 474 | 20241219 | 133100 | 6986777200 | 45550 | 45500 | 45550 | 45400 | 1226 |
| 475 | 20241219 | 133000 | 6931047650 | 45450 | 45550 | 45600 | 45450 | 1606 |
| 476 | 20241219 | 132900 | 6857877250 | 45550 | 45500 | 45600 | 45450 | 2699 |
| 477 | 20241219 | 132800 | 6734920850 | 45500 | 45400 | 45550 | 45400 | 3539 |
| 478 | 20241219 | 132700 | 6574016050 | 45350 | 45250 | 45400 | 45250 | 2763 |
| 479 | 20241219 | 132600 | 6448803050 | 45200 | 45200 | 45200 | 45100 | 1245 |
| 480 | 20241219 | 132500 | 6392559300 | 45150 | 45100 | 45200 | 45100 | 1212 |
| 481 | 20241219 | 132400 | 6337856050 | 45100 | 45150 | 45150 | 45100 | 388 |
| 482 | 20241219 | 132300 | 6320343200 | 45100 | 45050 | 45100 | 45050 | 405 |
| 483 | 20241219 | 132200 | 6302079800 | 45050 | 45050 | 45100 | 45000 | 301 |
| 484 | 20241219 | 132100 | 6288519400 | 45050 | 45000 | 45050 | 45000 | 459 |
| 485 | 20241219 | 132000 | 6267854400 | 45000 | 44950 | 45000 | 44900 | 200 |
| 486 | 20241219 | 131900 | 6258863250 | 44950 | 44950 | 45000 | 44950 | 196 |
| 487 | 20241219 | 131800 | 6250046750 | 44950 | 44850 | 44950 | 44850 | 261 |
| 488 | 20241219 | 131700 | 6238326400 | 44900 | 44900 | 44950 | 44900 | 261 |
| 489 | 20241219 | 131600 | 6226602850 | 44850 | 44900 | 44900 | 44800 | 203 |
| 490 | 20241219 | 131500 | 6217497650 | 44900 | 44900 | 44950 | 44850 | 346 |
| 491 | 20241219 | 131400 | 6201962400 | 44900 | 44750 | 44950 | 44750 | 1149 |
| 492 | 20241219 | 131300 | 6150375700 | 44750 | 44800 | 44800 | 44650 | 407 |
| 493 | 20241219 | 131200 | 6132170050 | 44800 | 44850 | 44850 | 44750 | 404 |
| 494 | 20241219 | 131100 | 6114075250 | 44850 | 44800 | 44850 | 44750 | 277 |
| 495 | 20241219 | 131000 | 6101658400 | 44800 | 44850 | 44850 | 44750 | 315 |
| 496 | 20241219 | 130900 | 6087552450 | 44900 | 44800 | 44900 | 44750 | 395 |
| 497 | 20241219 | 130800 | 6069859650 | 44800 | 44950 | 44950 | 44800 | 733 |
| 498 | 20241219 | 130700 | 6036962250 | 44950 | 45000 | 45000 | 44950 | 223 |
| 499 | 20241219 | 130600 | 6026936350 | 45000 | 44800 | 45000 | 44750 | 383 |
| 500 | 20241219 | 130500 | 6009769550 | 44800 | 45000 | 45000 | 44750 | 474 |
| 501 | 20241219 | 130400 | 5988485750 | 45000 | 45050 | 45100 | 44950 | 1258 |
| 502 | 20241219 | 130300 | 5931775100 | 45050 | 45000 | 45050 | 44950 | 720 |
| 503 | 20241219 | 130200 | 5899374100 | 45000 | 45000 | 45000 | 44900 | 880 |
| 504 | 20241219 | 130100 | 5859793150 | 44850 | 45050 | 45050 | 44850 | 420 |
| 505 | 20241219 | 130000 | 5840913200 | 45050 | 45050 | 45150 | 45000 | 613 |
| 506 | 20241219 | 125900 | 5813257650 | 45050 | 45200 | 45200 | 45000 | 1593 |
| 507 | 20241219 | 125800 | 5741437750 | 45200 | 45300 | 45300 | 45100 | 1621 |
| 508 | 20241219 | 125700 | 5668164550 | 45300 | 45250 | 45300 | 45200 | 803 |
| 509 | 20241219 | 125600 | 5631821600 | 45250 | 45150 | 45300 | 45150 | 825 |
| 510 | 20241219 | 125500 | 5594500300 | 45150 | 45150 | 45200 | 45100 | 239 |
| 511 | 20241219 | 125400 | 5583707200 | 45200 | 45150 | 45250 | 45100 | 1808 |
| 512 | 20241219 | 125300 | 5501983950 | 45150 | 44950 | 45200 | 44950 | 2573 |
| 513 | 20241219 | 125200 | 5386137900 | 44950 | 44900 | 44950 | 44850 | 153 |
| 514 | 20241219 | 125100 | 5379268050 | 44900 | 44650 | 45000 | 44600 | 4029 |
| 515 | 20241219 | 125000 | 5198550750 | 44650 | 44550 | 44700 | 44450 | 1424 |
| 516 | 20241219 | 124900 | 5135067650 | 44550 | 44550 | 44600 | 44500 | 425 |
| 517 | 20241219 | 124800 | 5116133550 | 44550 | 44550 | 44550 | 44500 | 578 |
| 518 | 20241219 | 124700 | 5090387950 | 44550 | 44500 | 44550 | 44500 | 147 |
| 519 | 20241219 | 124600 | 5083840650 | 44500 | 44500 | 44500 | 44500 | 72 |
| 520 | 20241219 | 124500 | 5080636650 | 44500 | 44500 | 44500 | 44450 | 214 |
| 521 | 20241219 | 124400 | 5071118350 | 44450 | 44500 | 44550 | 44450 | 52 |
| 522 | 20241219 | 124300 | 5068803900 | 44550 | 44450 | 44550 | 44450 | 496 |
| 523 | 20241219 | 124200 | 5046732200 | 44500 | 44400 | 44500 | 44400 | 70 |
| 524 | 20241219 | 124100 | 5043618250 | 44500 | 44450 | 44500 | 44450 | 167 |
| 525 | 20241219 | 124000 | 5036193750 | 44400 | 44500 | 44500 | 44400 | 272 |
| 526 | 20241219 | 123900 | 5024098250 | 44500 | 44450 | 44500 | 44450 | 81 |
| 527 | 20241219 | 123800 | 5020494900 | 44450 | 44450 | 44500 | 44400 | 254 |
| 528 | 20241219 | 123700 | 5009199900 | 44450 | 44450 | 44450 | 44400 | 120 |
| 529 | 20241219 | 123600 | 5003866250 | 44450 | 44250 | 44450 | 44200 | 1898 |
| 530 | 20241219 | 123500 | 4919596900 | 44300 | 44200 | 44300 | 44200 | 404 |
| 531 | 20241219 | 123400 | 4901717700 | 44200 | 44200 | 44250 | 44150 | 80 |
| 532 | 20241219 | 123300 | 4898180450 | 44200 | 44200 | 44250 | 44150 | 79 |
| 533 | 20241219 | 123200 | 4894687250 | 44250 | 44150 | 44250 | 44100 | 139 |
| 534 | 20241219 | 123100 | 4888542050 | 44150 | 44150 | 44200 | 44150 | 71 |
| 535 | 20241219 | 123000 | 4885407200 | 44150 | 44150 | 44150 | 44100 | 71 |
| 536 | 20241219 | 122900 | 4882273100 | 44150 | 44100 | 44150 | 44100 | 111 |
| 537 | 20241219 | 122800 | 4877375750 | 44100 | 44100 | 44100 | 44100 | 108 |
| 538 | 20241219 | 122700 | 4872612950 | 44100 | 44050 | 44100 | 44000 | 173 |
| 539 | 20241219 | 122600 | 4864989650 | 44100 | 44200 | 44300 | 44050 | 591 |
| 540 | 20241219 | 122500 | 4838907400 | 44250 | 44300 | 44300 | 44150 | 281 |
| 541 | 20241219 | 122400 | 4826483600 | 44300 | 44250 | 44300 | 44200 | 117 |
| 542 | 20241219 | 122300 | 4821306050 | 44250 | 44300 | 44300 | 44250 | 101 |
| 543 | 20241219 | 122200 | 4816836250 | 44250 | 44200 | 44250 | 44200 | 73 |
| 544 | 20241219 | 122100 | 4813606600 | 44200 | 44250 | 44250 | 44200 | 145 |
| 545 | 20241219 | 122000 | 4807190550 | 44250 | 44250 | 44250 | 44250 | 65 |
| 546 | 20241219 | 121900 | 4804314300 | 44250 | 44450 | 44450 | 44250 | 428 |
| 547 | 20241219 | 121800 | 4785329250 | 44450 | 44300 | 44450 | 44300 | 603 |
| 548 | 20241219 | 121700 | 4758576650 | 44300 | 44250 | 44350 | 44250 | 767 |
| 549 | 20241219 | 121600 | 4724610250 | 44250 | 44250 | 44250 | 44150 | 50 |
| 550 | 20241219 | 121500 | 4722399250 | 44250 | 44150 | 44250 | 44150 | 94 |
| 551 | 20241219 | 121400 | 4718243500 | 44250 | 44250 | 44250 | 44150 | 98 |
| 552 | 20241219 | 121300 | 4713909500 | 44250 | 44200 | 44250 | 44150 | 119 |
| 553 | 20241219 | 121200 | 4708648200 | 44250 | 44300 | 44300 | 44250 | 67 |
| 554 | 20241219 | 121100 | 4705681750 | 44250 | 44300 | 44300 | 44250 | 83 |
| 555 | 20241219 | 121000 | 4702005050 | 44200 | 44200 | 44250 | 44150 | 250 |
| 556 | 20241219 | 120900 | 4690949350 | 44150 | 44150 | 44200 | 44150 | 107 |
| 557 | 20241219 | 120800 | 4686223300 | 44150 | 44350 | 44350 | 44150 | 685 |
| 558 | 20241219 | 120700 | 4655936250 | 44350 | 44300 | 44350 | 44300 | 41 |
| 559 | 20241219 | 120600 | 4654118600 | 44300 | 44350 | 44350 | 44250 | 68 |
| 560 | 20241219 | 120500 | 4651105100 | 44350 | 44250 | 44350 | 44250 | 131 |
| 561 | 20241219 | 120400 | 4645299100 | 44300 | 44400 | 44400 | 44250 | 348 |
| 562 | 20241219 | 120300 | 4629864000 | 44400 | 44300 | 44400 | 44300 | 507 |
| 563 | 20241219 | 120200 | 4607398450 | 44300 | 44300 | 44300 | 44250 | 362 |
| 564 | 20241219 | 120100 | 4591366150 | 44250 | 44250 | 44300 | 44250 | 148 |
| 565 | 20241219 | 120000 | 4584812450 | 44250 | 44200 | 44300 | 44200 | 193 |
| 566 | 20241219 | 115900 | 4576272500 | 44200 | 44100 | 44200 | 44100 | 147 |
| 567 | 20241219 | 115800 | 4569779800 | 44100 | 44100 | 44150 | 44100 | 81 |
| 568 | 20241219 | 115700 | 4566205450 | 44050 | 44100 | 44100 | 44050 | 48 |
| 569 | 20241219 | 115600 | 4564089100 | 44100 | 44100 | 44100 | 44050 | 106 |
| 570 | 20241219 | 115500 | 4559414700 | 44100 | 44000 | 44100 | 44000 | 702 |
| 571 | 20241219 | 115400 | 4528488900 | 44000 | 44050 | 44050 | 44000 | 419 |
| 572 | 20241219 | 115300 | 4510050650 | 44000 | 44050 | 44050 | 44000 | 65 |
| 573 | 20241219 | 115200 | 4507189750 | 44000 | 43800 | 44050 | 43800 | 1417 |
| 574 | 20241219 | 115100 | 4445009600 | 43800 | 43800 | 43850 | 43800 | 94 |
| 575 | 20241219 | 115000 | 4440889150 | 43850 | 43850 | 43850 | 43750 | 124 |
| 576 | 20241219 | 114900 | 4435455650 | 43800 | 43800 | 43850 | 43800 | 54 |
| 577 | 20241219 | 114800 | 4433089000 | 43800 | 43850 | 43850 | 43750 | 135 |
| 578 | 20241219 | 114700 | 4427173700 | 43850 | 43800 | 43850 | 43750 | 71 |
| 579 | 20241219 | 114600 | 4424062500 | 43800 | 43750 | 43800 | 43750 | 102 |
| 580 | 20241219 | 114500 | 4419595050 | 43750 | 43800 | 43800 | 43700 | 88 |
| 581 | 20241219 | 114400 | 4415744050 | 43750 | 43850 | 43850 | 43700 | 862 |
| 582 | 20241219 | 114300 | 4377979950 | 43850 | 43850 | 43900 | 43850 | 100 |
| 583 | 20241219 | 114200 | 4373591900 | 43900 | 43850 | 43900 | 43850 | 88 |
| 584 | 20241219 | 114100 | 4369731700 | 43850 | 43850 | 43900 | 43800 | 194 |
| 585 | 20241219 | 114000 | 4361224700 | 43850 | 43800 | 43850 | 43800 | 81 |
| 586 | 20241219 | 113900 | 4357674700 | 43800 | 43750 | 43800 | 43750 | 93 |
| 587 | 20241219 | 113800 | 4353603600 | 43750 | 43700 | 43800 | 43700 | 105 |
| 588 | 20241219 | 113700 | 4349009650 | 43750 | 43700 | 43750 | 43650 | 346 |
| 589 | 20241219 | 113600 | 4333889700 | 43700 | 43700 | 43700 | 43650 | 154 |
| 590 | 20241219 | 113500 | 4327162000 | 43700 | 43700 | 43750 | 43650 | 315 |
| 591 | 20241219 | 113400 | 4313396650 | 43700 | 43750 | 43800 | 43700 | 108 |
| 592 | 20241219 | 113300 | 4308669050 | 43750 | 43750 | 43800 | 43700 | 85 |
| 593 | 20241219 | 113200 | 4304950250 | 43750 | 43800 | 43800 | 43750 | 119 |
| 594 | 20241219 | 113100 | 4299740200 | 43800 | 43750 | 43800 | 43750 | 65 |
| 595 | 20241219 | 113000 | 4296894600 | 43800 | 43750 | 43800 | 43700 | 68 |
| 596 | 20241219 | 112900 | 4293919150 | 43750 | 43750 | 43750 | 43750 | 74 |
| 597 | 20241219 | 112800 | 4290681650 | 43800 | 43800 | 43800 | 43750 | 135 |
| 598 | 20241219 | 112700 | 4284770400 | 43800 | 43750 | 43800 | 43700 | 72 |
| 599 | 20241219 | 112600 | 4281620050 | 43750 | 43700 | 43750 | 43700 | 117 |
| 600 | 20241219 | 112500 | 4276502350 | 43750 | 43800 | 43800 | 43700 | 159 |
| 601 | 20241219 | 112400 | 4269542150 | 43800 | 43800 | 43800 | 43750 | 82 |
| 602 | 20241219 | 112300 | 4265951550 | 43800 | 43800 | 43800 | 43800 | 42 |
| 603 | 20241219 | 112200 | 4264111950 | 43800 | 43750 | 43800 | 43700 | 133 |
| 604 | 20241219 | 112100 | 4258292050 | 43700 | 43750 | 43800 | 43700 | 120 |
| 605 | 20241219 | 112000 | 4253042450 | 43800 | 43800 | 43800 | 43750 | 334 |
| 606 | 20241219 | 111900 | 4238413700 | 43800 | 43750 | 43800 | 43750 | 165 |
| 607 | 20241219 | 111800 | 4231192200 | 43750 | 43750 | 43750 | 43750 | 68 |
| 608 | 20241219 | 111700 | 4228217200 | 43750 | 43700 | 43750 | 43700 | 286 |
| 609 | 20241219 | 111600 | 4215714200 | 43650 | 43550 | 43650 | 43550 | 124 |
| 610 | 20241219 | 111500 | 4210308050 | 43550 | 43700 | 43700 | 43550 | 77 |
| 611 | 20241219 | 111400 | 4206949800 | 43750 | 43750 | 43750 | 43700 | 91 |
| 612 | 20241219 | 111300 | 4202969400 | 43750 | 43750 | 43750 | 43700 | 122 |
| 613 | 20241219 | 111200 | 4197634450 | 43750 | 43700 | 43750 | 43700 | 164 |
| 614 | 20241219 | 111100 | 4190465650 | 43700 | 43700 | 43700 | 43700 | 108 |
| 615 | 20241219 | 111000 | 4185746050 | 43750 | 43750 | 43800 | 43700 | 203 |
| 616 | 20241219 | 110900 | 4176864950 | 43750 | 43550 | 43750 | 43550 | 383 |
| 617 | 20241219 | 110800 | 4160148650 | 43500 | 43450 | 43550 | 43450 | 426 |
| 618 | 20241219 | 110700 | 4141634600 | 43450 | 43450 | 43500 | 43450 | 146 |
| 619 | 20241219 | 110600 | 4135290250 | 43450 | 43400 | 43500 | 43300 | 3041 |
| 620 | 20241219 | 110500 | 4003441450 | 43400 | 43450 | 43450 | 43400 | 43 |
| 621 | 20241219 | 110400 | 4001573150 | 43450 | 43400 | 43450 | 43400 | 327 |
| 622 | 20241219 | 110300 | 3987373850 | 43450 | 43500 | 43500 | 43450 | 166 |
| 623 | 20241219 | 110200 | 3980160850 | 43500 | 43450 | 43500 | 43450 | 436 |
| 624 | 20241219 | 110100 | 3961196850 | 43500 | 43500 | 43500 | 43500 | 187 |
| 625 | 20241219 | 110000 | 3953062350 | 43500 | 43450 | 43500 | 43400 | 772 |
| 626 | 20241219 | 105900 | 3919504850 | 43450 | 43550 | 43550 | 43350 | 3540 |
| 627 | 20241219 | 105800 | 3765776950 | 43600 | 43550 | 43600 | 43500 | 528 |
| 628 | 20241219 | 105700 | 3742792150 | 43600 | 43700 | 43700 | 43550 | 423 |
| 629 | 20241219 | 105600 | 3724341150 | 43700 | 43900 | 43900 | 43650 | 924 |
| 630 | 20241219 | 105500 | 3683907250 | 43900 | 43900 | 43900 | 43850 | 128 |
| 631 | 20241219 | 105400 | 3678288750 | 43950 | 43950 | 43950 | 43950 | 141 |
| 632 | 20241219 | 105300 | 3672091800 | 43950 | 44050 | 44050 | 43850 | 178 |
| 633 | 20241219 | 105200 | 3664269200 | 44000 | 44000 | 44050 | 43950 | 87 |
| 634 | 20241219 | 105100 | 3660441150 | 43950 | 43900 | 44000 | 43900 | 85 |
| 635 | 20241219 | 105000 | 3656705300 | 43900 | 44000 | 44000 | 43900 | 184 |
| 636 | 20241219 | 104900 | 3648619850 | 43950 | 44000 | 44000 | 43950 | 57 |
| 637 | 20241219 | 104800 | 3646113200 | 44000 | 44000 | 44000 | 43950 | 75 |
| 638 | 20241219 | 104700 | 3642813550 | 44000 | 44050 | 44050 | 44000 | 62 |
| 639 | 20241219 | 104600 | 3640083200 | 44050 | 44000 | 44050 | 44000 | 94 |
| 640 | 20241219 | 104500 | 3635944800 | 44050 | 44050 | 44050 | 44000 | 52 |
| 641 | 20241219 | 104400 | 3633654900 | 44050 | 43950 | 44050 | 43950 | 731 |
| 642 | 20241219 | 104300 | 3601490500 | 44000 | 44000 | 44000 | 43950 | 86 |
| 643 | 20241219 | 104200 | 3597706850 | 44000 | 43850 | 44000 | 43850 | 166 |
| 644 | 20241219 | 104100 | 3590414200 | 43900 | 43950 | 43950 | 43900 | 27 |
| 645 | 20241219 | 104000 | 3589228700 | 43950 | 43950 | 43950 | 43900 | 75 |
| 646 | 20241219 | 103900 | 3585934250 | 43900 | 43850 | 43900 | 43700 | 350 |
| 647 | 20241219 | 103800 | 3570594000 | 43750 | 43800 | 43850 | 43750 | 127 |
| 648 | 20241219 | 103700 | 3565033300 | 43850 | 43800 | 43850 | 43800 | 148 |
| 649 | 20241219 | 103600 | 3558548300 | 43800 | 43800 | 43850 | 43700 | 409 |
| 650 | 20241219 | 103500 | 3540656000 | 43800 | 43750 | 43850 | 43700 | 298 |
| 651 | 20241219 | 103400 | 3527610300 | 43700 | 43900 | 43900 | 43700 | 816 |
| 652 | 20241219 | 103300 | 3491931850 | 43850 | 43850 | 43900 | 43850 | 103 |
| 653 | 20241219 | 103200 | 3487414500 | 43850 | 43950 | 44000 | 43850 | 78 |
| 654 | 20241219 | 103100 | 3483990550 | 43950 | 43800 | 43950 | 43800 | 344 |
| 655 | 20241219 | 103000 | 3468905800 | 43800 | 43800 | 43850 | 43750 | 183 |
| 656 | 20241219 | 102900 | 3460893050 | 43750 | 43750 | 43800 | 43750 | 167 |
| 657 | 20241219 | 102800 | 3453584300 | 43750 | 43800 | 43800 | 43700 | 130 |
| 658 | 20241219 | 102700 | 3447893200 | 43800 | 43950 | 43950 | 43750 | 265 |
| 659 | 20241219 | 102600 | 3436281700 | 43950 | 44000 | 44000 | 43950 | 76 |
| 660 | 20241219 | 102500 | 3432938350 | 44000 | 43950 | 44000 | 43850 | 198 |
| 661 | 20241219 | 102400 | 3424246850 | 43950 | 44000 | 44000 | 43950 | 124 |
| 662 | 20241219 | 102300 | 3418791150 | 44000 | 44050 | 44050 | 43900 | 111 |
| 663 | 20241219 | 102200 | 3413908600 | 44050 | 44000 | 44050 | 43900 | 200 |
| 664 | 20241219 | 102100 | 3405112250 | 44000 | 44000 | 44000 | 43900 | 383 |
| 665 | 20241219 | 102000 | 3388276750 | 44000 | 44050 | 44050 | 43950 | 304 |
| 666 | 20241219 | 101900 | 3374896000 | 44100 | 44200 | 44200 | 44100 | 140 |
| 667 | 20241219 | 101800 | 3368717550 | 44200 | 44250 | 44250 | 44200 | 234 |
| 668 | 20241219 | 101700 | 3358372150 | 44250 | 44300 | 44300 | 44200 | 155 |
| 669 | 20241219 | 101600 | 3351512500 | 44300 | 44350 | 44350 | 44300 | 116 |
| 670 | 20241219 | 101500 | 3346372400 | 44350 | 44250 | 44400 | 44250 | 665 |
| 671 | 20241219 | 101400 | 3316924200 | 44250 | 44250 | 44250 | 44250 | 53 |
| 672 | 20241219 | 101300 | 3314578950 | 44300 | 44250 | 44400 | 44250 | 1775 |
| 673 | 20241219 | 101200 | 3235905150 | 44250 | 44200 | 44250 | 44000 | 2614 |
| 674 | 20241219 | 101100 | 3120681200 | 44250 | 44250 | 44250 | 44200 | 260 |
| 675 | 20241219 | 101000 | 3109181950 | 44200 | 44200 | 44250 | 44100 | 1255 |
| 676 | 20241219 | 100900 | 3053722500 | 44200 | 44200 | 44300 | 44150 | 330 |
| 677 | 20241219 | 100800 | 3039127250 | 44150 | 44100 | 44150 | 44100 | 534 |
| 678 | 20241219 | 100700 | 3015564250 | 44150 | 44200 | 44200 | 44150 | 175 |
| 679 | 20241219 | 100600 | 3007835950 | 44200 | 44300 | 44350 | 44200 | 203 |
| 680 | 20241219 | 100500 | 2998850550 | 44350 | 44150 | 44400 | 44100 | 2035 |
| 681 | 20241219 | 100400 | 2908797450 | 44100 | 44100 | 44100 | 44000 | 831 |
| 682 | 20241219 | 100300 | 2872192000 | 44100 | 44150 | 44150 | 44050 | 152 |
| 683 | 20241219 | 100200 | 2865489400 | 44150 | 44200 | 44250 | 44100 | 642 |
| 684 | 20241219 | 100100 | 2837115250 | 44150 | 44100 | 44200 | 44050 | 510 |
| 685 | 20241219 | 100000 | 2814593500 | 44100 | 44050 | 44100 | 44050 | 88 |
| 686 | 20241219 | 095900 | 2810715800 | 44000 | 43850 | 44100 | 43850 | 1099 |
| 687 | 20241219 | 095800 | 2762353250 | 44000 | 43800 | 44000 | 43750 | 3554 |
| 688 | 20241219 | 095700 | 2606461850 | 43750 | 43700 | 43750 | 43600 | 499 |
| 689 | 20241219 | 095600 | 2584651600 | 43600 | 43700 | 43700 | 43550 | 61 |
| 690 | 20241219 | 095500 | 2581992100 | 43600 | 43600 | 43700 | 43550 | 447 |
| 691 | 20241219 | 095400 | 2562480700 | 43650 | 43650 | 43650 | 43550 | 268 |
| 692 | 20241219 | 095300 | 2550788100 | 43650 | 43550 | 43650 | 43550 | 118 |
| 693 | 20241219 | 095200 | 2545642650 | 43600 | 43650 | 43700 | 43600 | 129 |
| 694 | 20241219 | 095100 | 2540011800 | 43700 | 43700 | 43750 | 43650 | 197 |
| 695 | 20241219 | 095000 | 2531403000 | 43700 | 43600 | 43700 | 43600 | 59 |
| 696 | 20241219 | 094900 | 2528826900 | 43600 | 43550 | 43600 | 43550 | 203 |
| 697 | 20241219 | 094800 | 2519985850 | 43550 | 43600 | 43600 | 43550 | 125 |
| 698 | 20241219 | 094700 | 2514540050 | 43600 | 43550 | 43600 | 43550 | 166 |
| 699 | 20241219 | 094600 | 2507309700 | 43550 | 43550 | 43550 | 43550 | 52 |
| 700 | 20241219 | 094500 | 2505045100 | 43550 | 43550 | 43550 | 43550 | 47 |
| 701 | 20241219 | 094400 | 2502998250 | 43550 | 43550 | 43550 | 43550 | 73 |
| 702 | 20241219 | 094300 | 2499819100 | 43550 | 43400 | 43550 | 43400 | 509 |
| 703 | 20241219 | 094200 | 2477704350 | 43350 | 43350 | 43350 | 43350 | 202 |
| 704 | 20241219 | 094100 | 2468947650 | 43350 | 43300 | 43350 | 43300 | 124 |
| 705 | 20241219 | 094000 | 2463578350 | 43300 | 43300 | 43350 | 43250 | 276 |
| 706 | 20241219 | 093900 | 2451628350 | 43250 | 43300 | 43300 | 43250 | 157 |
| 707 | 20241219 | 093800 | 2444837750 | 43300 | 43150 | 43300 | 43150 | 291 |
| 708 | 20241219 | 093700 | 2432254200 | 43200 | 43200 | 43200 | 43200 | 0 |
| 709 | 20241219 | 093600 | 2432254200 | 43200 | 43200 | 43200 | 43200 | 196 |
| 710 | 20241219 | 093500 | 2423787000 | 43200 | 43200 | 43200 | 43200 | 565 |
| 711 | 20241219 | 093400 | 2399379000 | 43150 | 43200 | 43200 | 43100 | 421 |
| 712 | 20241219 | 093300 | 2381209050 | 43250 | 43200 | 43250 | 43200 | 50 |
| 713 | 20241219 | 093200 | 2379047550 | 43250 | 43100 | 43300 | 43100 | 914 |
| 714 | 20241219 | 093100 | 2339576150 | 43050 | 43100 | 43150 | 42950 | 570 |
| 715 | 20241219 | 093000 | 2315035300 | 43100 | 43250 | 43300 | 42950 | 2226 |
| 716 | 20241219 | 092900 | 2219011000 | 43200 | 43150 | 43250 | 43050 | 2184 |
| 717 | 20241219 | 092800 | 2124882350 | 43050 | 43050 | 43200 | 43000 | 768 |
| 718 | 20241219 | 092700 | 2091772550 | 43100 | 43050 | 43150 | 42950 | 640 |
| 719 | 20241219 | 092600 | 2064210750 | 43000 | 43000 | 43000 | 42850 | 634 |
| 720 | 20241219 | 092500 | 2036982100 | 42850 | 42900 | 43050 | 42850 | 381 |
| 721 | 20241219 | 092400 | 2020628800 | 42900 | 43100 | 43100 | 42900 | 510 |
| 722 | 20241219 | 092300 | 1998681200 | 43100 | 42850 | 43200 | 42800 | 964 |
| 723 | 20241219 | 092200 | 1957240100 | 42900 | 42800 | 42900 | 42650 | 1180 |
| 724 | 20241219 | 092100 | 1906770650 | 42700 | 42750 | 42750 | 42650 | 1076 |
| 725 | 20241219 | 092000 | 1860830850 | 42750 | 42750 | 42750 | 42750 | 21 |
| 726 | 20241219 | 091900 | 1859933100 | 42700 | 42750 | 42800 | 42700 | 352 |
| 727 | 20241219 | 091800 | 1844890100 | 42750 | 42750 | 42800 | 42750 | 124 |
| 728 | 20241219 | 091700 | 1839586200 | 42750 | 42750 | 42750 | 42700 | 710 |
| 729 | 20241219 | 091600 | 1809238850 | 42700 | 42700 | 42700 | 42650 | 229 |
| 730 | 20241219 | 091500 | 1799465800 | 42650 | 42550 | 42650 | 42500 | 666 |
| 731 | 20241219 | 091400 | 1771106450 | 42550 | 42350 | 42550 | 42350 | 1054 |
| 732 | 20241219 | 091300 | 1726426750 | 42350 | 42450 | 42500 | 42350 | 585 |
| 733 | 20241219 | 091200 | 1701609000 | 42450 | 42550 | 42550 | 42450 | 525 |
| 734 | 20241219 | 091100 | 1679288000 | 42500 | 42550 | 42600 | 42400 | 943 |
| 735 | 20241219 | 091000 | 1639189500 | 42550 | 42300 | 42550 | 42250 | 727 |
| 736 | 20241219 | 090900 | 1608344200 | 42150 | 42000 | 42150 | 42000 | 454 |
| 737 | 20241219 | 090800 | 1589259050 | 41950 | 42250 | 42300 | 41900 | 2438 |
| 738 | 20241219 | 090700 | 1486835200 | 42300 | 42550 | 42550 | 42300 | 1785 |
| 739 | 20241219 | 090600 | 1411207550 | 42550 | 42450 | 42750 | 42450 | 2301 |
| 740 | 20241219 | 090500 | 1313365800 | 42250 | 42250 | 42450 | 42100 | 2219 |
| 741 | 20241219 | 090400 | 1219687050 | 42350 | 42050 | 42350 | 42000 | 2218 |
| 742 | 20241219 | 090300 | 1126165350 | 42200 | 41850 | 42200 | 41800 | 3751 |
| 743 | 20241219 | 090200 | 968737700 | 42150 | 41350 | 42150 | 41200 | 4465 |
| 744 | 20241219 | 090100 | 782210650 | 41300 | 41750 | 41850 | 41200 | 7132 |
| 745 | 20241219 | 090000 | 485922400 | 41750 | 42650 | 42650 | 41600 | 11506 |