36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 201600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 3 | 20241218 | 201500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20241218 | 201400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20241218 | 201300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20241218 | 201200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20241218 | 201100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20241218 | 201000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20241218 | 200900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20241218 | 200800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20241218 | 200700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20241218 | 200600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20241218 | 200500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20241218 | 200400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20241218 | 200300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20241218 | 200200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20241218 | 200100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20241218 | 200000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20241218 | 195900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20241218 | 195800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20241218 | 195700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20241218 | 195600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20241218 | 195500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20241218 | 195400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20241218 | 195300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20241218 | 195200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20241218 | 195100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20241218 | 195000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20241218 | 194900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20241218 | 194800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20241218 | 194700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20241218 | 194600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 33 | 20241218 | 194500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20241218 | 194400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20241218 | 194300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20241218 | 194200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20241218 | 194100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20241218 | 194000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20241218 | 193900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20241218 | 193800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20241218 | 193700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20241218 | 193600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20241218 | 193500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20241218 | 193400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20241218 | 193300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20241218 | 193200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20241218 | 193100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20241218 | 193000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20241218 | 192900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20241218 | 192800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20241218 | 192700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20241218 | 192600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20241218 | 192500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20241218 | 192400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20241218 | 192300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20241218 | 192200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20241218 | 192100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20241218 | 192000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20241218 | 191900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20241218 | 191800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20241218 | 191700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20241218 | 191600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 63 | 20241218 | 191500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20241218 | 191400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20241218 | 191300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20241218 | 191200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20241218 | 191100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20241218 | 191000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20241218 | 190900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20241218 | 190800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20241218 | 190700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20241218 | 190600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20241218 | 190500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20241218 | 190400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20241218 | 190300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20241218 | 190200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20241218 | 190100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20241218 | 190000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20241218 | 185900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20241218 | 185800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20241218 | 185700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20241218 | 185600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20241218 | 185500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20241218 | 185400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20241218 | 185300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20241218 | 185200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20241218 | 185100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20241218 | 185000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20241218 | 184900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20241218 | 184800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20241218 | 184700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20241218 | 184600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 93 | 20241218 | 184500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20241218 | 184400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20241218 | 184300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20241218 | 184200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20241218 | 184100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20241218 | 184000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20241218 | 183900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20241218 | 183800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20241218 | 183700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20241218 | 183600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20241218 | 183500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20241218 | 183400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20241218 | 183300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20241218 | 183200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20241218 | 183100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20241218 | 183000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20241218 | 182900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20241218 | 182800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20241218 | 182700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20241218 | 182600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20241218 | 182500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20241218 | 182400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20241218 | 182300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20241218 | 182200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20241218 | 182100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20241218 | 182000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20241218 | 181900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20241218 | 181800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20241218 | 181700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20241218 | 181600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 123 | 20241218 | 181500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20241218 | 181400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20241218 | 181300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20241218 | 181200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20241218 | 181100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20241218 | 181000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20241218 | 180900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20241218 | 180800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20241218 | 180700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20241218 | 180600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20241218 | 180500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20241218 | 180400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20241218 | 180300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20241218 | 180200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20241218 | 180100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20241218 | 180000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20241218 | 175900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20241218 | 175800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20241218 | 175700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20241218 | 175600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20241218 | 175500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20241218 | 175400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20241218 | 175300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20241218 | 175200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20241218 | 175100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20241218 | 175000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20241218 | 174900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20241218 | 174800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20241218 | 174700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20241218 | 174600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 153 | 20241218 | 174500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20241218 | 174400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20241218 | 174300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20241218 | 174200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20241218 | 174100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20241218 | 174000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20241218 | 173900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20241218 | 173800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20241218 | 173700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20241218 | 173600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20241218 | 173500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20241218 | 173400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20241218 | 173300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20241218 | 173200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20241218 | 173100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20241218 | 173000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20241218 | 172900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20241218 | 172800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20241218 | 172700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20241218 | 172600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20241218 | 172500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20241218 | 172400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20241218 | 172300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20241218 | 172200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20241218 | 172100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20241218 | 172000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20241218 | 171900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20241218 | 171800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20241218 | 171700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20241218 | 171600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 183 | 20241218 | 171500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20241218 | 171400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20241218 | 171300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20241218 | 171200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20241218 | 171100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20241218 | 171000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20241218 | 170900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20241218 | 170800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20241218 | 170700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20241218 | 170600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20241218 | 170500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20241218 | 170400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20241218 | 170300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20241218 | 170200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20241218 | 170100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20241218 | 170000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20241218 | 165900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20241218 | 165800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20241218 | 165700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20241218 | 165600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20241218 | 165500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20241218 | 165400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20241218 | 165300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20241218 | 165200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20241218 | 165100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20241218 | 165000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20241218 | 164900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20241218 | 164800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20241218 | 164700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20241218 | 164600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 213 | 20241218 | 164500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20241218 | 164400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20241218 | 164300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20241218 | 164200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20241218 | 164100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20241218 | 164000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20241218 | 163900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20241218 | 163800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20241218 | 163700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20241218 | 163600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20241218 | 163500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20241218 | 163400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20241218 | 163300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20241218 | 163200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20241218 | 163100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20241218 | 163000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20241218 | 162900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20241218 | 162800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20241218 | 162700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20241218 | 162600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20241218 | 162500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20241218 | 162400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20241218 | 162300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20241218 | 162200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20241218 | 162100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20241218 | 162000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20241218 | 161900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20241218 | 161800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20241218 | 161700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20241218 | 161600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 243 | 20241218 | 161500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20241218 | 161400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20241218 | 161300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20241218 | 161200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20241218 | 161100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20241218 | 161000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20241218 | 160900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20241218 | 160800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20241218 | 160700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20241218 | 160600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20241218 | 160500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20241218 | 160400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20241218 | 160300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20241218 | 160200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20241218 | 160100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20241218 | 160000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20241218 | 155900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20241218 | 155800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20241218 | 155700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20241218 | 155600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20241218 | 155500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20241218 | 155400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20241218 | 155300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20241218 | 155200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20241218 | 155100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20241218 | 155000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20241218 | 154900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20241218 | 154800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20241218 | 154700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20241218 | 154600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 273 | 20241218 | 154500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20241218 | 154400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20241218 | 154300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20241218 | 154200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20241218 | 154100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20241218 | 154000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20241218 | 153900 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20241218 | 153800 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20241218 | 153700 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20241218 | 153600 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20241218 | 153500 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20241218 | 153400 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20241218 | 153300 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20241218 | 153200 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20241218 | 153100 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20241218 | 153000 | 10604790800 | 41800 | 41800 | 41800 | 41800 | 6867 |
| 289 | 20241218 | 152900 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 290 | 20241218 | 152800 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 291 | 20241218 | 152700 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 292 | 20241218 | 152600 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 293 | 20241218 | 152500 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 294 | 20241218 | 152400 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 295 | 20241218 | 152300 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 296 | 20241218 | 152200 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 297 | 20241218 | 152100 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 298 | 20241218 | 152000 | 10317750200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 299 | 20241218 | 151900 | 10317750200 | 41850 | 41900 | 41950 | 41850 | 2367 |
| 300 | 20241218 | 151800 | 10218558950 | 41900 | 41900 | 41900 | 41850 | 464 |
| 301 | 20241218 | 151700 | 10199120300 | 41900 | 41900 | 41900 | 41850 | 410 |
| 302 | 20241218 | 151600 | 10181952700 | 41900 | 41850 | 41900 | 41850 | 341 |
| 303 | 20241218 | 151500 | 10167665950 | 41850 | 41900 | 41900 | 41850 | 231 |
| 304 | 20241218 | 151400 | 10157994850 | 41900 | 41850 | 41900 | 41850 | 94 |
| 305 | 20241218 | 151300 | 10154060500 | 41900 | 41850 | 41900 | 41800 | 1747 |
| 306 | 20241218 | 151200 | 10080959400 | 41900 | 41900 | 41950 | 41850 | 114 |
| 307 | 20241218 | 151100 | 10076184750 | 41900 | 41950 | 41950 | 41900 | 240 |
| 308 | 20241218 | 151000 | 10066122300 | 41900 | 41800 | 41950 | 41800 | 910 |
| 309 | 20241218 | 150900 | 10027996200 | 41850 | 41850 | 41900 | 41800 | 711 |
| 310 | 20241218 | 150800 | 9998240600 | 41900 | 41900 | 41900 | 41850 | 136 |
| 311 | 20241218 | 150700 | 9992543950 | 41900 | 41900 | 41900 | 41850 | 419 |
| 312 | 20241218 | 150600 | 9974989800 | 41850 | 41850 | 41850 | 41800 | 675 |
| 313 | 20241218 | 150500 | 9946743200 | 41800 | 41750 | 41800 | 41750 | 827 |
| 314 | 20241218 | 150400 | 9912176650 | 41800 | 41750 | 41800 | 41700 | 1021 |
| 315 | 20241218 | 150300 | 9869550150 | 41750 | 41750 | 41800 | 41700 | 164 |
| 316 | 20241218 | 150200 | 9862704600 | 41700 | 41800 | 41800 | 41700 | 2033 |
| 317 | 20241218 | 150100 | 9777845450 | 41800 | 41800 | 41850 | 41750 | 524 |
| 318 | 20241218 | 150000 | 9755950650 | 41800 | 41800 | 41850 | 41750 | 128 |
| 319 | 20241218 | 145900 | 9750599100 | 41800 | 41800 | 41850 | 41800 | 678 |
| 320 | 20241218 | 145800 | 9722255200 | 41800 | 41800 | 41850 | 41750 | 387 |
| 321 | 20241218 | 145700 | 9706080050 | 41800 | 41750 | 41800 | 41700 | 2948 |
| 322 | 20241218 | 145600 | 9583032350 | 41800 | 41850 | 41850 | 41800 | 1098 |
| 323 | 20241218 | 145500 | 9537134750 | 41850 | 41850 | 41850 | 41800 | 780 |
| 324 | 20241218 | 145400 | 9504522000 | 41850 | 41800 | 41850 | 41750 | 978 |
| 325 | 20241218 | 145300 | 9463652850 | 41800 | 41800 | 41850 | 41800 | 1569 |
| 326 | 20241218 | 145200 | 9398064550 | 41850 | 41900 | 41900 | 41800 | 1441 |
| 327 | 20241218 | 145100 | 9337806800 | 41900 | 41950 | 41950 | 41850 | 228 |
| 328 | 20241218 | 145000 | 9328254950 | 41850 | 42000 | 42000 | 41850 | 187 |
| 329 | 20241218 | 144900 | 9320423300 | 41950 | 41850 | 41950 | 41850 | 2146 |
| 330 | 20241218 | 144800 | 9230475450 | 41750 | 41900 | 41950 | 41750 | 2310 |
| 331 | 20241218 | 144700 | 9133819300 | 41900 | 41900 | 41950 | 41900 | 1056 |
| 332 | 20241218 | 144600 | 9089557150 | 41950 | 41900 | 41950 | 41900 | 1408 |
| 333 | 20241218 | 144500 | 9030559600 | 41900 | 41900 | 41950 | 41850 | 1048 |
| 334 | 20241218 | 144400 | 8986659450 | 41850 | 41900 | 41950 | 41850 | 1282 |
| 335 | 20241218 | 144300 | 8932957900 | 41950 | 42050 | 42050 | 41900 | 778 |
| 336 | 20241218 | 144200 | 8900312800 | 42000 | 42050 | 42050 | 42000 | 1210 |
| 337 | 20241218 | 144100 | 8849489250 | 42050 | 41950 | 42050 | 41950 | 832 |
| 338 | 20241218 | 144000 | 8814568750 | 42000 | 42000 | 42050 | 41950 | 969 |
| 339 | 20241218 | 143900 | 8773874950 | 42000 | 42100 | 42100 | 42000 | 1925 |
| 340 | 20241218 | 143800 | 8692918500 | 42100 | 42150 | 42200 | 42100 | 421 |
| 341 | 20241218 | 143700 | 8675193000 | 42150 | 42200 | 42250 | 42100 | 2671 |
| 342 | 20241218 | 143600 | 8562577300 | 42250 | 42250 | 42250 | 42150 | 736 |
| 343 | 20241218 | 143500 | 8531517550 | 42250 | 42250 | 42300 | 42250 | 593 |
| 344 | 20241218 | 143400 | 8506457100 | 42300 | 42250 | 42300 | 42250 | 420 |
| 345 | 20241218 | 143300 | 8488708750 | 42300 | 42350 | 42350 | 42250 | 732 |
| 346 | 20241218 | 143200 | 8457748850 | 42350 | 42200 | 42400 | 42200 | 4796 |
| 347 | 20241218 | 143100 | 8254912050 | 42200 | 42250 | 42250 | 42150 | 326 |
| 348 | 20241218 | 143000 | 8241156150 | 42200 | 42100 | 42250 | 42100 | 2061 |
| 349 | 20241218 | 142900 | 8154201050 | 42150 | 42100 | 42200 | 42100 | 656 |
| 350 | 20241218 | 142800 | 8126551900 | 42100 | 42150 | 42200 | 42100 | 828 |
| 351 | 20241218 | 142700 | 8091682800 | 42150 | 42150 | 42250 | 42150 | 1137 |
| 352 | 20241218 | 142600 | 8043737950 | 42200 | 42300 | 42300 | 42200 | 2231 |
| 353 | 20241218 | 142500 | 7949435650 | 42300 | 42150 | 42300 | 42150 | 1430 |
| 354 | 20241218 | 142400 | 7889040200 | 42200 | 42250 | 42250 | 42150 | 871 |
| 355 | 20241218 | 142300 | 7852299100 | 42200 | 42200 | 42250 | 42150 | 916 |
| 356 | 20241218 | 142200 | 7813636050 | 42200 | 42200 | 42250 | 42150 | 1113 |
| 357 | 20241218 | 142100 | 7766671350 | 42150 | 42200 | 42200 | 42150 | 527 |
| 358 | 20241218 | 142000 | 7744443150 | 42200 | 42150 | 42250 | 42100 | 1343 |
| 359 | 20241218 | 141900 | 7687765550 | 42200 | 42200 | 42300 | 42150 | 2823 |
| 360 | 20241218 | 141800 | 7568647700 | 42250 | 42300 | 42350 | 42100 | 5873 |
| 361 | 20241218 | 141700 | 7320628850 | 42200 | 41900 | 42650 | 41900 | 31172 |
| 362 | 20241218 | 141600 | 6002332450 | 41850 | 41850 | 42000 | 41800 | 4739 |
| 363 | 20241218 | 141500 | 5803733100 | 41800 | 41800 | 41850 | 41800 | 61 |
| 364 | 20241218 | 141400 | 5801180400 | 41850 | 41800 | 41850 | 41750 | 1074 |
| 365 | 20241218 | 141300 | 5756277400 | 41750 | 41750 | 41800 | 41750 | 85 |
| 366 | 20241218 | 141200 | 5752727300 | 41750 | 41800 | 41800 | 41700 | 37 |
| 367 | 20241218 | 141100 | 5751181650 | 41750 | 41800 | 41800 | 41750 | 341 |
| 368 | 20241218 | 141000 | 5736944650 | 41750 | 41800 | 41800 | 41750 | 43 |
| 369 | 20241218 | 140900 | 5735149050 | 41800 | 41750 | 41800 | 41750 | 83 |
| 370 | 20241218 | 140800 | 5731681500 | 41800 | 41800 | 41800 | 41750 | 243 |
| 371 | 20241218 | 140700 | 5721533000 | 41800 | 41750 | 41850 | 41750 | 285 |
| 372 | 20241218 | 140600 | 5709627700 | 41750 | 41750 | 41750 | 41700 | 399 |
| 373 | 20241218 | 140500 | 5692985750 | 41750 | 41700 | 41750 | 41700 | 91 |
| 374 | 20241218 | 140400 | 5689190050 | 41700 | 41750 | 41800 | 41700 | 174 |
| 375 | 20241218 | 140300 | 5681925550 | 41750 | 41850 | 41850 | 41750 | 194 |
| 376 | 20241218 | 140200 | 5673819350 | 41850 | 41850 | 41850 | 41800 | 260 |
| 377 | 20241218 | 140100 | 5662951050 | 41850 | 41850 | 41900 | 41850 | 474 |
| 378 | 20241218 | 140000 | 5643113800 | 41850 | 41850 | 41900 | 41850 | 42 |
| 379 | 20241218 | 135900 | 5641355950 | 41850 | 41900 | 41900 | 41850 | 241 |
| 380 | 20241218 | 135800 | 5631264900 | 41900 | 41900 | 41950 | 41850 | 956 |
| 381 | 20241218 | 135700 | 5591206650 | 41950 | 41900 | 41950 | 41900 | 197 |
| 382 | 20241218 | 135600 | 5582948100 | 41950 | 41900 | 41950 | 41900 | 246 |
| 383 | 20241218 | 135500 | 5572635700 | 41900 | 41950 | 41950 | 41900 | 410 |
| 384 | 20241218 | 135400 | 5555453250 | 41900 | 41900 | 41950 | 41900 | 201 |
| 385 | 20241218 | 135300 | 5547029650 | 41950 | 41900 | 41950 | 41900 | 380 |
| 386 | 20241218 | 135200 | 5531091050 | 41950 | 41900 | 41950 | 41900 | 213 |
| 387 | 20241218 | 135100 | 5522159200 | 41900 | 41950 | 41950 | 41900 | 278 |
| 388 | 20241218 | 135000 | 5510508800 | 41950 | 41900 | 41950 | 41900 | 782 |
| 389 | 20241218 | 134900 | 5477731700 | 41950 | 41700 | 41950 | 41700 | 3585 |
| 390 | 20241218 | 134800 | 5327679350 | 41750 | 41750 | 41750 | 41700 | 457 |
| 391 | 20241218 | 134700 | 5308616900 | 41750 | 41750 | 41750 | 41700 | 64 |
| 392 | 20241218 | 134600 | 5305946650 | 41750 | 41750 | 41750 | 41700 | 59 |
| 393 | 20241218 | 134500 | 5303485150 | 41700 | 41700 | 41750 | 41700 | 182 |
| 394 | 20241218 | 134400 | 5295892600 | 41750 | 41700 | 41750 | 41700 | 103 |
| 395 | 20241218 | 134300 | 5291596650 | 41700 | 41700 | 41750 | 41650 | 122 |
| 396 | 20241218 | 134200 | 5286510750 | 41700 | 41700 | 41750 | 41650 | 197 |
| 397 | 20241218 | 134100 | 5278295600 | 41700 | 41700 | 41700 | 41650 | 210 |
| 398 | 20241218 | 134000 | 5269540300 | 41700 | 41700 | 41700 | 41650 | 236 |
| 399 | 20241218 | 133900 | 5259700400 | 41700 | 41700 | 41700 | 41650 | 212 |
| 400 | 20241218 | 133800 | 5250866950 | 41650 | 41700 | 41700 | 41650 | 47 |
| 401 | 20241218 | 133700 | 5248909050 | 41700 | 41650 | 41700 | 41650 | 44 |
| 402 | 20241218 | 133600 | 5247076250 | 41700 | 41700 | 41700 | 41650 | 402 |
| 403 | 20241218 | 133500 | 5230328250 | 41700 | 41700 | 41700 | 41650 | 106 |
| 404 | 20241218 | 133400 | 5225910050 | 41700 | 41650 | 41700 | 41650 | 82 |
| 405 | 20241218 | 133300 | 5222493300 | 41650 | 41700 | 41700 | 41650 | 210 |
| 406 | 20241218 | 133200 | 5213741650 | 41750 | 41700 | 41750 | 41650 | 29 |
| 407 | 20241218 | 133100 | 5212531700 | 41700 | 41750 | 41750 | 41650 | 92 |
| 408 | 20241218 | 133000 | 5208693000 | 41750 | 41700 | 41750 | 41650 | 284 |
| 409 | 20241218 | 132900 | 5196843050 | 41750 | 41650 | 41750 | 41600 | 367 |
| 410 | 20241218 | 132800 | 5181537100 | 41650 | 41600 | 41650 | 41600 | 64 |
| 411 | 20241218 | 132700 | 5178871750 | 41650 | 41650 | 41650 | 41600 | 222 |
| 412 | 20241218 | 132600 | 5169627350 | 41600 | 41600 | 41650 | 41600 | 247 |
| 413 | 20241218 | 132500 | 5159349100 | 41600 | 41550 | 41600 | 41550 | 377 |
| 414 | 20241218 | 132400 | 5143683000 | 41550 | 41550 | 41600 | 41550 | 320 |
| 415 | 20241218 | 132300 | 5130371300 | 41550 | 41550 | 41600 | 41550 | 62 |
| 416 | 20241218 | 132200 | 5127794100 | 41550 | 41550 | 41600 | 41550 | 41 |
| 417 | 20241218 | 132100 | 5126090500 | 41600 | 41600 | 41600 | 41550 | 289 |
| 418 | 20241218 | 132000 | 5114077450 | 41550 | 41550 | 41600 | 41550 | 46 |
| 419 | 20241218 | 131900 | 5112166050 | 41550 | 41600 | 41600 | 41550 | 23 |
| 420 | 20241218 | 131800 | 5111209500 | 41600 | 41600 | 41600 | 41600 | 232 |
| 421 | 20241218 | 131700 | 5101558300 | 41600 | 41600 | 41600 | 41600 | 52 |
| 422 | 20241218 | 131600 | 5099395100 | 41600 | 41600 | 41650 | 41600 | 103 |
| 423 | 20241218 | 131500 | 5095109800 | 41600 | 41600 | 41600 | 41600 | 207 |
| 424 | 20241218 | 131400 | 5086498600 | 41650 | 41650 | 41650 | 41650 | 445 |
| 425 | 20241218 | 131300 | 5067964350 | 41650 | 41750 | 41750 | 41650 | 115 |
| 426 | 20241218 | 131200 | 5063174500 | 41700 | 41650 | 41750 | 41650 | 390 |
| 427 | 20241218 | 131100 | 5046926650 | 41650 | 41750 | 41750 | 41650 | 12 |
| 428 | 20241218 | 131000 | 5046426250 | 41700 | 41700 | 41700 | 41650 | 124 |
| 429 | 20241218 | 130900 | 5041257250 | 41700 | 41700 | 41750 | 41650 | 356 |
| 430 | 20241218 | 130800 | 5026403150 | 41750 | 41700 | 41750 | 41700 | 199 |
| 431 | 20241218 | 130700 | 5018103550 | 41650 | 41700 | 41700 | 41650 | 457 |
| 432 | 20241218 | 130600 | 4999046800 | 41650 | 41650 | 41700 | 41650 | 48 |
| 433 | 20241218 | 130500 | 4997047000 | 41650 | 41650 | 41650 | 41600 | 233 |
| 434 | 20241218 | 130400 | 4987344500 | 41650 | 41650 | 41650 | 41650 | 6 |
| 435 | 20241218 | 130300 | 4987094600 | 41600 | 41700 | 41700 | 41600 | 137 |
| 436 | 20241218 | 130200 | 4981385000 | 41700 | 41650 | 41700 | 41650 | 559 |
| 437 | 20241218 | 130100 | 4958102100 | 41650 | 41650 | 41650 | 41650 | 152 |
| 438 | 20241218 | 130000 | 4951771300 | 41600 | 41600 | 41700 | 41600 | 168 |
| 439 | 20241218 | 125900 | 4944782250 | 41650 | 41650 | 41650 | 41600 | 603 |
| 440 | 20241218 | 125800 | 4919667350 | 41650 | 41650 | 41650 | 41650 | 277 |
| 441 | 20241218 | 125700 | 4908130300 | 41650 | 41650 | 41650 | 41650 | 1 |
| 442 | 20241218 | 125600 | 4908088650 | 41600 | 41600 | 41650 | 41600 | 113 |
| 443 | 20241218 | 125500 | 4903387800 | 41600 | 41600 | 41650 | 41600 | 11 |
| 444 | 20241218 | 125400 | 4902929750 | 41650 | 41650 | 41650 | 41600 | 93 |
| 445 | 20241218 | 125300 | 4899056350 | 41650 | 41650 | 41650 | 41600 | 193 |
| 446 | 20241218 | 125200 | 4891027400 | 41600 | 41600 | 41600 | 41550 | 478 |
| 447 | 20241218 | 125100 | 4871143450 | 41600 | 41550 | 41600 | 41550 | 265 |
| 448 | 20241218 | 125000 | 4860119550 | 41600 | 41550 | 41600 | 41550 | 34 |
| 449 | 20241218 | 124900 | 4858705500 | 41550 | 41600 | 41600 | 41550 | 2 |
| 450 | 20241218 | 124800 | 4858622350 | 41600 | 41600 | 41600 | 41550 | 38 |
| 451 | 20241218 | 124700 | 4857043300 | 41550 | 41600 | 41600 | 41550 | 333 |
| 452 | 20241218 | 124600 | 4843191100 | 41650 | 41600 | 41650 | 41600 | 32 |
| 453 | 20241218 | 124500 | 4841859850 | 41600 | 41600 | 41600 | 41600 | 86 |
| 454 | 20241218 | 124400 | 4838282250 | 41550 | 41550 | 41600 | 41550 | 711 |
| 455 | 20241218 | 124300 | 4808706650 | 41550 | 41550 | 41550 | 41550 | 15 |
| 456 | 20241218 | 124200 | 4808083400 | 41500 | 41550 | 41550 | 41500 | 2 |
| 457 | 20241218 | 124100 | 4808000350 | 41500 | 41500 | 41500 | 41500 | 26 |
| 458 | 20241218 | 124000 | 4806921350 | 41600 | 41550 | 41600 | 41500 | 147 |
| 459 | 20241218 | 123900 | 4800810850 | 41500 | 41550 | 41600 | 41500 | 37 |
| 460 | 20241218 | 123800 | 4799273400 | 41550 | 41550 | 41550 | 41550 | 43 |
| 461 | 20241218 | 123700 | 4797486750 | 41550 | 41550 | 41550 | 41550 | 13 |
| 462 | 20241218 | 123600 | 4796946600 | 41550 | 41550 | 41600 | 41550 | 154 |
| 463 | 20241218 | 123500 | 4790547850 | 41550 | 41550 | 41600 | 41500 | 92 |
| 464 | 20241218 | 123400 | 4786725250 | 41500 | 41500 | 41500 | 41500 | 90 |
| 465 | 20241218 | 123300 | 4782990250 | 41500 | 41550 | 41550 | 41500 | 8 |
| 466 | 20241218 | 123200 | 4782657900 | 41550 | 41550 | 41550 | 41550 | 74 |
| 467 | 20241218 | 123100 | 4779583200 | 41550 | 41550 | 41600 | 41500 | 207 |
| 468 | 20241218 | 123000 | 4770990550 | 41600 | 41550 | 41600 | 41500 | 326 |
| 469 | 20241218 | 122900 | 4757444050 | 41550 | 41550 | 41600 | 41550 | 3 |
| 470 | 20241218 | 122800 | 4757319350 | 41550 | 41600 | 41600 | 41550 | 12 |
| 471 | 20241218 | 122700 | 4756820200 | 41650 | 41650 | 41650 | 41650 | 0 |
| 472 | 20241218 | 122600 | 4756820200 | 41650 | 41550 | 41650 | 41500 | 2240 |
| 473 | 20241218 | 122500 | 4663817550 | 41550 | 41600 | 41600 | 41550 | 849 |
| 474 | 20241218 | 122400 | 4628539900 | 41600 | 41600 | 41600 | 41600 | 61 |
| 475 | 20241218 | 122300 | 4626002300 | 41600 | 41600 | 41600 | 41600 | 141 |
| 476 | 20241218 | 122200 | 4620136700 | 41600 | 41650 | 41650 | 41600 | 5 |
| 477 | 20241218 | 122100 | 4619928600 | 41600 | 41600 | 41650 | 41600 | 845 |
| 478 | 20241218 | 122000 | 4584776550 | 41650 | 41650 | 41650 | 41600 | 146 |
| 479 | 20241218 | 121900 | 4578701750 | 41650 | 41600 | 41650 | 41600 | 207 |
| 480 | 20241218 | 121800 | 4570088200 | 41600 | 41600 | 41650 | 41600 | 32 |
| 481 | 20241218 | 121700 | 4568756950 | 41650 | 41650 | 41650 | 41600 | 118 |
| 482 | 20241218 | 121600 | 4563842300 | 41650 | 41600 | 41650 | 41600 | 45 |
| 483 | 20241218 | 121500 | 4561968150 | 41650 | 41600 | 41650 | 41600 | 138 |
| 484 | 20241218 | 121400 | 4556220500 | 41650 | 41600 | 41700 | 41600 | 65 |
| 485 | 20241218 | 121300 | 4553515350 | 41700 | 41650 | 41700 | 41650 | 367 |
| 486 | 20241218 | 121200 | 4538216350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 487 | 20241218 | 121100 | 4538216350 | 41700 | 41600 | 41700 | 41600 | 300 |
| 488 | 20241218 | 121000 | 4525728700 | 41650 | 41600 | 41650 | 41600 | 5 |
| 489 | 20241218 | 120900 | 4525520550 | 41600 | 41650 | 41650 | 41600 | 470 |
| 490 | 20241218 | 120800 | 4505966700 | 41650 | 41700 | 41700 | 41650 | 363 |
| 491 | 20241218 | 120700 | 4490847700 | 41700 | 41700 | 41700 | 41700 | 1 |
| 492 | 20241218 | 120600 | 4490806000 | 41700 | 41700 | 41700 | 41650 | 33 |
| 493 | 20241218 | 120500 | 4489431150 | 41700 | 41700 | 41700 | 41700 | 60 |
| 494 | 20241218 | 120400 | 4486929150 | 41700 | 41650 | 41700 | 41650 | 729 |
| 495 | 20241218 | 120300 | 4456556400 | 41650 | 41650 | 41650 | 41650 | 1 |
| 496 | 20241218 | 120200 | 4456514750 | 41700 | 41650 | 41700 | 41650 | 5 |
| 497 | 20241218 | 120100 | 4456306350 | 41700 | 41700 | 41700 | 41700 | 1 |
| 498 | 20241218 | 120000 | 4456264650 | 41700 | 41650 | 41700 | 41650 | 153 |
| 499 | 20241218 | 115900 | 4449884800 | 41700 | 41700 | 41700 | 41700 | 130 |
| 500 | 20241218 | 115800 | 4444463800 | 41700 | 41650 | 41700 | 41650 | 5 |
| 501 | 20241218 | 115700 | 4444255400 | 41650 | 41700 | 41700 | 41650 | 220 |
| 502 | 20241218 | 115600 | 4435081450 | 41650 | 41700 | 41700 | 41650 | 60 |
| 503 | 20241218 | 115500 | 4432582050 | 41700 | 41750 | 41800 | 41700 | 523 |
| 504 | 20241218 | 115400 | 4410761950 | 41800 | 41750 | 41800 | 41750 | 35 |
| 505 | 20241218 | 115300 | 4409299000 | 41800 | 41800 | 41850 | 41800 | 364 |
| 506 | 20241218 | 115200 | 4394080300 | 41750 | 41750 | 41800 | 41750 | 63 |
| 507 | 20241218 | 115100 | 4391447750 | 41800 | 41800 | 41800 | 41750 | 5 |
| 508 | 20241218 | 115000 | 4391238800 | 41800 | 41800 | 41800 | 41800 | 7 |
| 509 | 20241218 | 114900 | 4390946200 | 41750 | 41750 | 41800 | 41750 | 545 |
| 510 | 20241218 | 114800 | 4368192350 | 41750 | 41750 | 41750 | 41750 | 109 |
| 511 | 20241218 | 114700 | 4363641600 | 41750 | 41750 | 41750 | 41750 | 96 |
| 512 | 20241218 | 114600 | 4359633600 | 41750 | 41750 | 41750 | 41750 | 71 |
| 513 | 20241218 | 114500 | 4356669350 | 41750 | 41700 | 41750 | 41700 | 154 |
| 514 | 20241218 | 114400 | 4350247450 | 41700 | 41750 | 41750 | 41700 | 329 |
| 515 | 20241218 | 114300 | 4336513800 | 41700 | 41750 | 41750 | 41700 | 6 |
| 516 | 20241218 | 114200 | 4336263400 | 41750 | 41700 | 41750 | 41700 | 32 |
| 517 | 20241218 | 114100 | 4334928950 | 41700 | 41750 | 41750 | 41700 | 31 |
| 518 | 20241218 | 114000 | 4333634800 | 41750 | 41700 | 41750 | 41700 | 279 |
| 519 | 20241218 | 113900 | 4321989050 | 41700 | 41750 | 41750 | 41700 | 160 |
| 520 | 20241218 | 113800 | 4315317000 | 41750 | 41700 | 41750 | 41700 | 3 |
| 521 | 20241218 | 113700 | 4315191850 | 41700 | 41750 | 41750 | 41700 | 3 |
| 522 | 20241218 | 113600 | 4315066700 | 41750 | 41700 | 41750 | 41700 | 183 |
| 523 | 20241218 | 113500 | 4307434350 | 41650 | 41650 | 41700 | 41650 | 1725 |
| 524 | 20241218 | 113400 | 4235587600 | 41700 | 41750 | 41750 | 41650 | 1330 |
| 525 | 20241218 | 113300 | 4180127750 | 41800 | 41700 | 41900 | 41700 | 324 |
| 526 | 20241218 | 113200 | 4166603450 | 41700 | 41750 | 41750 | 41700 | 53 |
| 527 | 20241218 | 113100 | 4164390850 | 41750 | 41700 | 41750 | 41700 | 308 |
| 528 | 20241218 | 113000 | 4151546100 | 41650 | 41700 | 41700 | 41650 | 86 |
| 529 | 20241218 | 112900 | 4147962150 | 41650 | 41750 | 41750 | 41650 | 1109 |
| 530 | 20241218 | 112800 | 4101716650 | 41700 | 41750 | 41750 | 41700 | 62 |
| 531 | 20241218 | 112700 | 4099130950 | 41700 | 41900 | 41900 | 41700 | 1398 |
| 532 | 20241218 | 112600 | 4040697600 | 41900 | 41950 | 41950 | 41900 | 507 |
| 533 | 20241218 | 112500 | 4019442650 | 41900 | 41900 | 41900 | 41900 | 56 |
| 534 | 20241218 | 112400 | 4017096250 | 41950 | 41900 | 41950 | 41900 | 302 |
| 535 | 20241218 | 112300 | 4004442350 | 41900 | 41950 | 41950 | 41900 | 167 |
| 536 | 20241218 | 112200 | 3997436750 | 41950 | 41950 | 41950 | 41950 | 227 |
| 537 | 20241218 | 112100 | 3987914100 | 41950 | 41950 | 42000 | 41950 | 16 |
| 538 | 20241218 | 112000 | 3987242750 | 42000 | 42050 | 42050 | 42000 | 402 |
| 539 | 20241218 | 111900 | 3970356950 | 42000 | 42100 | 42100 | 42000 | 137 |
| 540 | 20241218 | 111800 | 3964594950 | 42050 | 42000 | 42050 | 42000 | 2617 |
| 541 | 20241218 | 111700 | 3854601400 | 42000 | 42000 | 42000 | 41950 | 492 |
| 542 | 20241218 | 111600 | 3833949300 | 41950 | 41950 | 42000 | 41900 | 428 |
| 543 | 20241218 | 111500 | 3815993450 | 41950 | 41950 | 41950 | 41950 | 144 |
| 544 | 20241218 | 111400 | 3809952650 | 41900 | 41850 | 41900 | 41800 | 1765 |
| 545 | 20241218 | 111300 | 3736051650 | 41850 | 41850 | 41900 | 41850 | 462 |
| 546 | 20241218 | 111200 | 3716711300 | 41850 | 41800 | 41850 | 41800 | 331 |
| 547 | 20241218 | 111100 | 3702864000 | 41850 | 41850 | 41850 | 41800 | 128 |
| 548 | 20241218 | 111000 | 3697509450 | 41850 | 41850 | 41850 | 41800 | 677 |
| 549 | 20241218 | 110900 | 3669177200 | 41850 | 41900 | 41900 | 41800 | 384 |
| 550 | 20241218 | 110800 | 3653107800 | 41850 | 41850 | 41900 | 41850 | 886 |
| 551 | 20241218 | 110700 | 3616028650 | 41850 | 41850 | 41850 | 41850 | 7 |
| 552 | 20241218 | 110600 | 3615735700 | 41850 | 41950 | 41950 | 41850 | 1177 |
| 553 | 20241218 | 110500 | 3566422700 | 41950 | 41900 | 42000 | 41900 | 100 |
| 554 | 20241218 | 110400 | 3562230500 | 41900 | 41950 | 42000 | 41900 | 1526 |
| 555 | 20241218 | 110300 | 3498203850 | 41950 | 41950 | 41950 | 41950 | 58 |
| 556 | 20241218 | 110200 | 3495770750 | 41950 | 41950 | 41950 | 41950 | 111 |
| 557 | 20241218 | 110100 | 3491114300 | 41950 | 41900 | 41950 | 41900 | 51 |
| 558 | 20241218 | 110000 | 3488975000 | 41950 | 41950 | 41950 | 41900 | 209 |
| 559 | 20241218 | 105900 | 3480207750 | 41950 | 41900 | 41950 | 41900 | 57 |
| 560 | 20241218 | 105800 | 3477818400 | 41950 | 41950 | 41950 | 41900 | 29 |
| 561 | 20241218 | 105700 | 3476601900 | 41900 | 41950 | 41950 | 41900 | 178 |
| 562 | 20241218 | 105600 | 3469142400 | 41950 | 41900 | 41950 | 41850 | 341 |
| 563 | 20241218 | 105500 | 3454850950 | 41900 | 41900 | 41900 | 41850 | 51 |
| 564 | 20241218 | 105400 | 3452716200 | 41900 | 41900 | 41900 | 41850 | 534 |
| 565 | 20241218 | 105300 | 3430341950 | 41950 | 41950 | 41950 | 41950 | 115 |
| 566 | 20241218 | 105200 | 3425517700 | 41950 | 42000 | 42000 | 41950 | 43 |
| 567 | 20241218 | 105100 | 3423713800 | 41950 | 41950 | 42000 | 41950 | 655 |
| 568 | 20241218 | 105000 | 3396235250 | 42000 | 42000 | 42000 | 41950 | 449 |
| 569 | 20241218 | 104900 | 3377395400 | 42000 | 42000 | 42000 | 41950 | 33 |
| 570 | 20241218 | 104800 | 3376010450 | 41950 | 41900 | 42000 | 41900 | 936 |
| 571 | 20241218 | 104700 | 3336742750 | 41900 | 41900 | 41950 | 41900 | 25 |
| 572 | 20241218 | 104600 | 3335695150 | 41950 | 41950 | 41950 | 41950 | 454 |
| 573 | 20241218 | 104500 | 3316649850 | 41950 | 41950 | 42000 | 41950 | 884 |
| 574 | 20241218 | 104400 | 3279559350 | 41900 | 41950 | 41950 | 41900 | 180 |
| 575 | 20241218 | 104300 | 3272016900 | 41950 | 41900 | 41950 | 41900 | 108 |
| 576 | 20241218 | 104200 | 3267487800 | 41950 | 41950 | 42000 | 41950 | 913 |
| 577 | 20241218 | 104100 | 3229177550 | 41950 | 41950 | 41950 | 41900 | 291 |
| 578 | 20241218 | 104000 | 3216975400 | 41950 | 41950 | 41950 | 41900 | 162 |
| 579 | 20241218 | 103900 | 3210179600 | 41950 | 42000 | 42000 | 41900 | 84 |
| 580 | 20241218 | 103800 | 3206654450 | 42000 | 41950 | 42000 | 41900 | 1194 |
| 581 | 20241218 | 103700 | 3156566750 | 41950 | 41900 | 41950 | 41900 | 430 |
| 582 | 20241218 | 103600 | 3138538250 | 41950 | 41900 | 41950 | 41900 | 404 |
| 583 | 20241218 | 103500 | 3121603650 | 41850 | 41900 | 41900 | 41850 | 70 |
| 584 | 20241218 | 103400 | 3118670750 | 41900 | 41950 | 41950 | 41850 | 35 |
| 585 | 20241218 | 103300 | 3117204650 | 41950 | 41900 | 41950 | 41900 | 22 |
| 586 | 20241218 | 103200 | 3116282050 | 41950 | 41950 | 41950 | 41950 | 47 |
| 587 | 20241218 | 103100 | 3114310400 | 41950 | 41850 | 41950 | 41850 | 418 |
| 588 | 20241218 | 103000 | 3096785600 | 41900 | 41850 | 41950 | 41850 | 470 |
| 589 | 20241218 | 102900 | 3077087800 | 41850 | 41850 | 41900 | 41850 | 485 |
| 590 | 20241218 | 102800 | 3056790400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 591 | 20241218 | 102700 | 3056790400 | 41800 | 41800 | 41850 | 41750 | 371 |
| 592 | 20241218 | 102600 | 3041283700 | 41800 | 41800 | 41850 | 41800 | 34 |
| 593 | 20241218 | 102500 | 3039862350 | 41850 | 41900 | 41950 | 41850 | 218 |
| 594 | 20241218 | 102400 | 3030727500 | 41900 | 41800 | 41900 | 41800 | 557 |
| 595 | 20241218 | 102300 | 3007444600 | 41800 | 41900 | 41900 | 41800 | 261 |
| 596 | 20241218 | 102200 | 2996520000 | 41900 | 41850 | 41950 | 41850 | 794 |
| 597 | 20241218 | 102100 | 2963228900 | 41850 | 41900 | 41900 | 41850 | 522 |
| 598 | 20241218 | 102000 | 2941383150 | 41900 | 41900 | 41950 | 41900 | 192 |
| 599 | 20241218 | 101900 | 2933338250 | 41900 | 41950 | 41950 | 41900 | 13 |
| 600 | 20241218 | 101800 | 2932793150 | 41950 | 41950 | 42000 | 41950 | 823 |
| 601 | 20241218 | 101700 | 2898264400 | 41900 | 41900 | 41900 | 41900 | 25 |
| 602 | 20241218 | 101600 | 2897216900 | 41950 | 41950 | 41950 | 41950 | 24 |
| 603 | 20241218 | 101500 | 2896210100 | 41950 | 41900 | 41950 | 41850 | 511 |
| 604 | 20241218 | 101400 | 2874790500 | 41900 | 41900 | 41900 | 41850 | 151 |
| 605 | 20241218 | 101300 | 2868463650 | 41900 | 41950 | 41950 | 41900 | 16 |
| 606 | 20241218 | 101200 | 2867793100 | 41900 | 41900 | 41900 | 41900 | 3 |
| 607 | 20241218 | 101100 | 2867667400 | 41950 | 41850 | 41950 | 41850 | 424 |
| 608 | 20241218 | 101000 | 2849893850 | 41850 | 41900 | 41900 | 41850 | 167 |
| 609 | 20241218 | 100900 | 2842896650 | 41850 | 41900 | 41900 | 41850 | 48 |
| 610 | 20241218 | 100800 | 2840887300 | 41900 | 41800 | 41900 | 41800 | 474 |
| 611 | 20241218 | 100700 | 2821062300 | 41800 | 41800 | 41800 | 41800 | 144 |
| 612 | 20241218 | 100600 | 2815043100 | 41800 | 41750 | 41800 | 41750 | 185 |
| 613 | 20241218 | 100500 | 2807315600 | 41700 | 41650 | 41700 | 41650 | 762 |
| 614 | 20241218 | 100400 | 2775558250 | 41700 | 41800 | 41800 | 41700 | 2176 |
| 615 | 20241218 | 100300 | 2684755200 | 41800 | 41800 | 41850 | 41800 | 1292 |
| 616 | 20241218 | 100200 | 2630708750 | 41850 | 41800 | 41850 | 41800 | 1088 |
| 617 | 20241218 | 100100 | 2585227700 | 41850 | 41800 | 41850 | 41800 | 81 |
| 618 | 20241218 | 100000 | 2581839750 | 41850 | 41800 | 41850 | 41800 | 100 |
| 619 | 20241218 | 095900 | 2577654900 | 41800 | 41850 | 41950 | 41800 | 974 |
| 620 | 20241218 | 095800 | 2536892350 | 41900 | 41950 | 41950 | 41900 | 881 |
| 621 | 20241218 | 095700 | 2499949400 | 41950 | 42050 | 42050 | 41900 | 673 |
| 622 | 20241218 | 095600 | 2471699750 | 42050 | 42050 | 42050 | 42000 | 600 |
| 623 | 20241218 | 095500 | 2446469850 | 42000 | 42000 | 42000 | 41950 | 297 |
| 624 | 20241218 | 095400 | 2433996950 | 41950 | 42000 | 42000 | 41950 | 93 |
| 625 | 20241218 | 095300 | 2430092050 | 42000 | 41950 | 42000 | 41950 | 616 |
| 626 | 20241218 | 095200 | 2404237650 | 41900 | 41900 | 41900 | 41900 | 148 |
| 627 | 20241218 | 095100 | 2398036450 | 41900 | 42000 | 42000 | 41900 | 549 |
| 628 | 20241218 | 095000 | 2375004800 | 42000 | 42050 | 42100 | 41950 | 199 |
| 629 | 20241218 | 094900 | 2366636800 | 41950 | 41950 | 42050 | 41900 | 2130 |
| 630 | 20241218 | 094800 | 2277214650 | 41950 | 42100 | 42100 | 41950 | 641 |
| 631 | 20241218 | 094700 | 2250297950 | 42100 | 42100 | 42100 | 42050 | 67 |
| 632 | 20241218 | 094600 | 2247479350 | 42050 | 41950 | 42100 | 41900 | 1337 |
| 633 | 20241218 | 094500 | 2191232250 | 42000 | 41950 | 42100 | 41900 | 3204 |
| 634 | 20241218 | 094400 | 2056618300 | 41950 | 41950 | 41950 | 41900 | 350 |
| 635 | 20241218 | 094300 | 2041945000 | 41950 | 41950 | 41950 | 41900 | 551 |
| 636 | 20241218 | 094200 | 2018848200 | 41900 | 41950 | 41950 | 41900 | 909 |
| 637 | 20241218 | 094100 | 1980724350 | 41950 | 41900 | 41950 | 41900 | 67 |
| 638 | 20241218 | 094000 | 1977916300 | 41950 | 41950 | 42000 | 41900 | 405 |
| 639 | 20241218 | 093900 | 1960925100 | 41950 | 42000 | 42000 | 41950 | 1320 |
| 640 | 20241218 | 093800 | 1905489400 | 41950 | 42000 | 42000 | 41950 | 130 |
| 641 | 20241218 | 093700 | 1900034450 | 42000 | 42000 | 42000 | 41950 | 608 |
| 642 | 20241218 | 093600 | 1874507050 | 42000 | 42000 | 42050 | 41950 | 605 |
| 643 | 20241218 | 093500 | 1849089100 | 42000 | 42000 | 42000 | 41950 | 544 |
| 644 | 20241218 | 093400 | 1826241200 | 42000 | 41900 | 42050 | 41900 | 506 |
| 645 | 20241218 | 093300 | 1805009700 | 41900 | 42000 | 42000 | 41900 | 1971 |
| 646 | 20241218 | 093200 | 1722249850 | 42000 | 41950 | 42000 | 41850 | 1738 |
| 647 | 20241218 | 093100 | 1649320700 | 41950 | 41950 | 42000 | 41900 | 1472 |
| 648 | 20241218 | 093000 | 1587578450 | 41950 | 41900 | 41950 | 41900 | 855 |
| 649 | 20241218 | 092900 | 1551750900 | 41900 | 41800 | 41900 | 41750 | 964 |
| 650 | 20241218 | 092800 | 1511433750 | 41800 | 41850 | 41850 | 41800 | 651 |
| 651 | 20241218 | 092700 | 1484219800 | 41800 | 41800 | 41950 | 41800 | 1332 |
| 652 | 20241218 | 092600 | 1428476700 | 41800 | 41750 | 41950 | 41750 | 1413 |
| 653 | 20241218 | 092500 | 1369257050 | 41850 | 41900 | 41900 | 41750 | 562 |
| 654 | 20241218 | 092400 | 1345759600 | 41900 | 41800 | 41900 | 41750 | 444 |
| 655 | 20241218 | 092300 | 1327176550 | 41800 | 41850 | 41900 | 41800 | 1653 |
| 656 | 20241218 | 092200 | 1257999200 | 41850 | 41850 | 41850 | 41850 | 82 |
| 657 | 20241218 | 092100 | 1254567500 | 41850 | 41850 | 41900 | 41850 | 800 |
| 658 | 20241218 | 092000 | 1221069500 | 41850 | 41850 | 41850 | 41800 | 23 |
| 659 | 20241218 | 091900 | 1220107100 | 41850 | 41950 | 41950 | 41750 | 1962 |
| 660 | 20241218 | 091800 | 1137948750 | 41950 | 41900 | 41950 | 41900 | 797 |
| 661 | 20241218 | 091700 | 1104547850 | 41900 | 41900 | 41950 | 41750 | 2663 |
| 662 | 20241218 | 091600 | 993080950 | 41900 | 41900 | 41900 | 41850 | 1061 |
| 663 | 20241218 | 091500 | 948625300 | 41900 | 41900 | 41950 | 41850 | 1221 |
| 664 | 20241218 | 091400 | 897485550 | 41900 | 41900 | 41950 | 41850 | 977 |
| 665 | 20241218 | 091300 | 856542850 | 41850 | 41750 | 41900 | 41700 | 905 |
| 666 | 20241218 | 091200 | 818746150 | 41850 | 41900 | 41900 | 41750 | 1049 |
| 667 | 20241218 | 091100 | 774823200 | 41900 | 41800 | 41900 | 41700 | 3243 |
| 668 | 20241218 | 091000 | 639181250 | 41750 | 41800 | 41850 | 41750 | 979 |
| 669 | 20241218 | 090900 | 598277700 | 41850 | 41850 | 41850 | 41800 | 480 |
| 670 | 20241218 | 090800 | 578196200 | 41850 | 41800 | 41950 | 41800 | 1758 |
| 671 | 20241218 | 090700 | 504618800 | 41800 | 41750 | 41800 | 41750 | 1389 |
| 672 | 20241218 | 090600 | 446568750 | 41750 | 41750 | 41750 | 41650 | 653 |
| 673 | 20241218 | 090500 | 419321750 | 41750 | 41500 | 41750 | 41500 | 3268 |
| 674 | 20241218 | 090400 | 283305450 | 41450 | 41450 | 41500 | 41450 | 512 |
| 675 | 20241218 | 090300 | 262069650 | 41450 | 41500 | 41500 | 41400 | 683 |
| 676 | 20241218 | 090200 | 233759300 | 41500 | 41500 | 41600 | 41500 | 1522 |
| 677 | 20241218 | 090100 | 170552300 | 41500 | 41400 | 41500 | 41400 | 698 |
| 678 | 20241218 | 090000 | 141628400 | 41250 | 41150 | 41400 | 41150 | 3247 |