34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 195300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 3 | 20241218 | 195200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20241218 | 195100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20241218 | 195000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20241218 | 194900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20241218 | 194800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20241218 | 194700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20241218 | 194600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20241218 | 194500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20241218 | 194400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20241218 | 194300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20241218 | 194200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20241218 | 194100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20241218 | 194000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20241218 | 193900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20241218 | 193800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20241218 | 193700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20241218 | 193600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20241218 | 193500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20241218 | 193400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20241218 | 193300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20241218 | 193200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20241218 | 193100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20241218 | 193000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20241218 | 192900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20241218 | 192800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20241218 | 192700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20241218 | 192600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20241218 | 192500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20241218 | 192400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20241218 | 192300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 33 | 20241218 | 192200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20241218 | 192100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20241218 | 192000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20241218 | 191900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20241218 | 191800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20241218 | 191700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20241218 | 191600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20241218 | 191500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20241218 | 191400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20241218 | 191300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20241218 | 191200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20241218 | 191100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20241218 | 191000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20241218 | 190900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20241218 | 190800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20241218 | 190700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20241218 | 190600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20241218 | 190500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20241218 | 190400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20241218 | 190300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20241218 | 190200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20241218 | 190100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20241218 | 190000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20241218 | 185900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20241218 | 185800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20241218 | 185700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20241218 | 185600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20241218 | 185500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20241218 | 185400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20241218 | 185300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 63 | 20241218 | 185200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20241218 | 185100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20241218 | 185000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20241218 | 184900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20241218 | 184800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20241218 | 184700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20241218 | 184600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20241218 | 184500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20241218 | 184400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20241218 | 184300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20241218 | 184200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20241218 | 184100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20241218 | 184000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20241218 | 183900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20241218 | 183800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20241218 | 183700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20241218 | 183600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20241218 | 183500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20241218 | 183400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20241218 | 183300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20241218 | 183200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20241218 | 183100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20241218 | 183000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20241218 | 182900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20241218 | 182800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20241218 | 182700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20241218 | 182600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20241218 | 182500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20241218 | 182400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20241218 | 182300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 93 | 20241218 | 182200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20241218 | 182100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20241218 | 182000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20241218 | 181900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20241218 | 181800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20241218 | 181700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20241218 | 181600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20241218 | 181500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20241218 | 181400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20241218 | 181300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20241218 | 181200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20241218 | 181100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20241218 | 181000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20241218 | 180900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20241218 | 180800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20241218 | 180700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20241218 | 180600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20241218 | 180500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20241218 | 180400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20241218 | 180300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20241218 | 180200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20241218 | 180100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20241218 | 180000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20241218 | 175900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20241218 | 175800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20241218 | 175700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20241218 | 175600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20241218 | 175500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20241218 | 175400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20241218 | 175300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 123 | 20241218 | 175200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20241218 | 175100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20241218 | 175000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20241218 | 174900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20241218 | 174800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20241218 | 174700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20241218 | 174600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20241218 | 174500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20241218 | 174400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20241218 | 174300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20241218 | 174200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20241218 | 174100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20241218 | 174000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20241218 | 173900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20241218 | 173800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20241218 | 173700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20241218 | 173600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20241218 | 173500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20241218 | 173400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20241218 | 173300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20241218 | 173200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20241218 | 173100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20241218 | 173000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20241218 | 172900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20241218 | 172800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20241218 | 172700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20241218 | 172600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20241218 | 172500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20241218 | 172400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20241218 | 172300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 153 | 20241218 | 172200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20241218 | 172100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20241218 | 172000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20241218 | 171900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20241218 | 171800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20241218 | 171700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20241218 | 171600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20241218 | 171500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20241218 | 171400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20241218 | 171300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20241218 | 171200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20241218 | 171100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20241218 | 171000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20241218 | 170900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20241218 | 170800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20241218 | 170700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20241218 | 170600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20241218 | 170500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20241218 | 170400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20241218 | 170300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20241218 | 170200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20241218 | 170100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20241218 | 170000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20241218 | 165900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20241218 | 165800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20241218 | 165700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20241218 | 165600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20241218 | 165500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20241218 | 165400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20241218 | 165300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 183 | 20241218 | 165200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20241218 | 165100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20241218 | 165000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20241218 | 164900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20241218 | 164800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20241218 | 164700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20241218 | 164600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20241218 | 164500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20241218 | 164400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20241218 | 164300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20241218 | 164200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20241218 | 164100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20241218 | 164000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20241218 | 163900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20241218 | 163800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20241218 | 163700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20241218 | 163600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20241218 | 163500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20241218 | 163400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20241218 | 163300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20241218 | 163200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20241218 | 163100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20241218 | 163000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 206 | 20241218 | 162900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 207 | 20241218 | 162800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 208 | 20241218 | 162700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 209 | 20241218 | 162600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 210 | 20241218 | 162500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 211 | 20241218 | 162400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 212 | 20241218 | 162300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 213 | 20241218 | 162200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 214 | 20241218 | 162100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 215 | 20241218 | 162000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 216 | 20241218 | 161900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 217 | 20241218 | 161800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 218 | 20241218 | 161700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 219 | 20241218 | 161600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 220 | 20241218 | 161500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 221 | 20241218 | 161400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 222 | 20241218 | 161300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 223 | 20241218 | 161200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 224 | 20241218 | 161100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 225 | 20241218 | 161000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 226 | 20241218 | 160900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 227 | 20241218 | 160800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 228 | 20241218 | 160700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 229 | 20241218 | 160600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 230 | 20241218 | 160500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 231 | 20241218 | 160400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 232 | 20241218 | 160300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 233 | 20241218 | 160200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 234 | 20241218 | 160100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 235 | 20241218 | 160000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 236 | 20241218 | 155900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 237 | 20241218 | 155800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 238 | 20241218 | 155700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 239 | 20241218 | 155600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 240 | 20241218 | 155500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 241 | 20241218 | 155400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 242 | 20241218 | 155300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 243 | 20241218 | 155200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 244 | 20241218 | 155100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 245 | 20241218 | 155000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 246 | 20241218 | 154900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 247 | 20241218 | 154800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 248 | 20241218 | 154700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 249 | 20241218 | 154600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 250 | 20241218 | 154500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 251 | 20241218 | 154400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 252 | 20241218 | 154300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 253 | 20241218 | 154200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 254 | 20241218 | 154100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 255 | 20241218 | 154000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 256 | 20241218 | 153900 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 257 | 20241218 | 153800 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 258 | 20241218 | 153700 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 259 | 20241218 | 153600 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 260 | 20241218 | 153500 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 261 | 20241218 | 153400 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 262 | 20241218 | 153300 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 263 | 20241218 | 153200 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 264 | 20241218 | 153100 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 0 |
| 265 | 20241218 | 153000 | 2289561620 | 14020 | 14020 | 14020 | 14020 | 4525 |
| 266 | 20241218 | 152900 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 267 | 20241218 | 152800 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 268 | 20241218 | 152700 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 269 | 20241218 | 152600 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 270 | 20241218 | 152500 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 271 | 20241218 | 152400 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 272 | 20241218 | 152300 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 273 | 20241218 | 152200 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 274 | 20241218 | 152100 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 275 | 20241218 | 152000 | 2226121120 | 14020 | 14020 | 14020 | 14020 | 0 |
| 276 | 20241218 | 151900 | 2226121120 | 14020 | 14000 | 14020 | 14000 | 465 |
| 277 | 20241218 | 151800 | 2219605870 | 14000 | 14020 | 14020 | 14000 | 139 |
| 278 | 20241218 | 151700 | 2217659810 | 14000 | 14040 | 14040 | 14000 | 807 |
| 279 | 20241218 | 151600 | 2206360610 | 14050 | 13940 | 14050 | 13940 | 3139 |
| 280 | 20241218 | 151500 | 2162438540 | 13960 | 13950 | 13960 | 13950 | 277 |
| 281 | 20241218 | 151400 | 2158572520 | 13960 | 13950 | 13960 | 13940 | 733 |
| 282 | 20241218 | 151300 | 2148345460 | 13950 | 13950 | 13950 | 13950 | 135 |
| 283 | 20241218 | 151200 | 2146462210 | 13950 | 13930 | 13950 | 13930 | 495 |
| 284 | 20241218 | 151100 | 2139563670 | 13930 | 13930 | 13930 | 13930 | 60 |
| 285 | 20241218 | 151000 | 2138727870 | 13930 | 13930 | 13930 | 13930 | 1 |
| 286 | 20241218 | 150900 | 2138713940 | 13930 | 13920 | 13930 | 13920 | 94 |
| 287 | 20241218 | 150800 | 2137405450 | 13920 | 13920 | 13920 | 13900 | 302 |
| 288 | 20241218 | 150700 | 2133204210 | 13920 | 13920 | 13920 | 13900 | 5 |
| 289 | 20241218 | 150600 | 2133134630 | 13900 | 13910 | 13920 | 13900 | 291 |
| 290 | 20241218 | 150500 | 2129086800 | 13950 | 13900 | 13950 | 13900 | 8 |
| 291 | 20241218 | 150400 | 2128975550 | 13900 | 13950 | 13950 | 13900 | 969 |
| 292 | 20241218 | 150300 | 2115496260 | 13960 | 13950 | 13960 | 13920 | 247 |
| 293 | 20241218 | 150200 | 2112056360 | 13960 | 13950 | 13960 | 13950 | 474 |
| 294 | 20241218 | 150100 | 2105442990 | 13950 | 13940 | 13950 | 13940 | 137 |
| 295 | 20241218 | 150000 | 2103532640 | 13940 | 13940 | 13940 | 13940 | 47 |
| 296 | 20241218 | 145900 | 2102877460 | 13950 | 13940 | 13950 | 13910 | 202 |
| 297 | 20241218 | 145800 | 2100062570 | 13940 | 13920 | 13940 | 13920 | 224 |
| 298 | 20241218 | 145700 | 2096940460 | 13920 | 13930 | 13930 | 13920 | 244 |
| 299 | 20241218 | 145600 | 2093541550 | 13930 | 13930 | 13930 | 13930 | 89 |
| 300 | 20241218 | 145500 | 2092301780 | 13930 | 13920 | 13930 | 13920 | 285 |
| 301 | 20241218 | 145400 | 2088334570 | 13920 | 13920 | 13920 | 13920 | 80 |
| 302 | 20241218 | 145300 | 2087220970 | 13920 | 13930 | 13930 | 13920 | 55 |
| 303 | 20241218 | 145200 | 2086455100 | 13930 | 13930 | 13930 | 13930 | 82 |
| 304 | 20241218 | 145100 | 2085312840 | 13900 | 13900 | 13900 | 13900 | 0 |
| 305 | 20241218 | 145000 | 2085312840 | 13900 | 13920 | 13920 | 13900 | 113 |
| 306 | 20241218 | 144900 | 2083741740 | 13900 | 13900 | 13900 | 13900 | 12 |
| 307 | 20241218 | 144800 | 2083574940 | 13920 | 13900 | 13920 | 13900 | 43 |
| 308 | 20241218 | 144700 | 2082976820 | 13900 | 13900 | 13920 | 13900 | 244 |
| 309 | 20241218 | 144600 | 2079583770 | 13920 | 13900 | 13920 | 13900 | 58 |
| 310 | 20241218 | 144500 | 2078777540 | 13930 | 13910 | 13930 | 13900 | 157 |
| 311 | 20241218 | 144400 | 2076595150 | 13910 | 13940 | 13940 | 13910 | 795 |
| 312 | 20241218 | 144300 | 2065529490 | 13940 | 13910 | 13940 | 13910 | 107 |
| 313 | 20241218 | 144200 | 2064039710 | 13940 | 13900 | 13940 | 13900 | 105 |
| 314 | 20241218 | 144100 | 2062577690 | 13900 | 13910 | 13910 | 13900 | 69 |
| 315 | 20241218 | 144000 | 2061618490 | 13940 | 13900 | 13940 | 13900 | 217 |
| 316 | 20241218 | 143900 | 2058598380 | 13940 | 13910 | 13940 | 13910 | 27 |
| 317 | 20241218 | 143800 | 2058222300 | 13910 | 13910 | 13910 | 13910 | 0 |
| 318 | 20241218 | 143700 | 2058222300 | 13910 | 13910 | 13910 | 13910 | 132 |
| 319 | 20241218 | 143600 | 2056386180 | 13900 | 13930 | 13930 | 13900 | 647 |
| 320 | 20241218 | 143500 | 2047385350 | 13950 | 13930 | 13950 | 13930 | 27 |
| 321 | 20241218 | 143400 | 2047009160 | 13920 | 13920 | 13920 | 13920 | 0 |
| 322 | 20241218 | 143300 | 2047009160 | 13920 | 13920 | 13920 | 13920 | 0 |
| 323 | 20241218 | 143200 | 2047009160 | 13920 | 13940 | 13940 | 13920 | 356 |
| 324 | 20241218 | 143100 | 2042046540 | 13950 | 13960 | 13960 | 13950 | 469 |
| 325 | 20241218 | 143000 | 2035502910 | 13960 | 13950 | 13960 | 13950 | 185 |
| 326 | 20241218 | 142900 | 2032921710 | 13960 | 13960 | 13960 | 13960 | 0 |
| 327 | 20241218 | 142800 | 2032921710 | 13960 | 13960 | 13960 | 13960 | 68 |
| 328 | 20241218 | 142700 | 2031972430 | 13960 | 13960 | 13960 | 13950 | 51 |
| 329 | 20241218 | 142600 | 2031260480 | 13950 | 13960 | 13960 | 13950 | 21 |
| 330 | 20241218 | 142500 | 2030967330 | 13940 | 13950 | 13950 | 13940 | 471 |
| 331 | 20241218 | 142400 | 2024401180 | 13950 | 13910 | 13960 | 13910 | 508 |
| 332 | 20241218 | 142300 | 2017312270 | 13900 | 13920 | 13940 | 13880 | 2708 |
| 333 | 20241218 | 142200 | 1979571810 | 13910 | 13900 | 13910 | 13870 | 270 |
| 334 | 20241218 | 142100 | 1975820500 | 13900 | 13900 | 13900 | 13900 | 0 |
| 335 | 20241218 | 142000 | 1975820500 | 13900 | 13900 | 13900 | 13900 | 5 |
| 336 | 20241218 | 141900 | 1975751000 | 13890 | 13890 | 13900 | 13890 | 75 |
| 337 | 20241218 | 141800 | 1974709000 | 13890 | 13870 | 13890 | 13830 | 302 |
| 338 | 20241218 | 141700 | 1970528520 | 13870 | 13870 | 13870 | 13870 | 50 |
| 339 | 20241218 | 141600 | 1969835020 | 13810 | 13900 | 13900 | 13810 | 768 |
| 340 | 20241218 | 141500 | 1959195590 | 13900 | 13930 | 13930 | 13900 | 1113 |
| 341 | 20241218 | 141400 | 1943716740 | 13930 | 13930 | 13930 | 13930 | 102 |
| 342 | 20241218 | 141300 | 1942295880 | 13930 | 13930 | 13930 | 13930 | 123 |
| 343 | 20241218 | 141200 | 1940582490 | 13930 | 13930 | 13930 | 13930 | 45 |
| 344 | 20241218 | 141100 | 1939955640 | 13910 | 13930 | 13930 | 13910 | 550 |
| 345 | 20241218 | 141000 | 1932295780 | 13920 | 13920 | 13920 | 13920 | 0 |
| 346 | 20241218 | 140900 | 1932295780 | 13920 | 13930 | 13930 | 13920 | 336 |
| 347 | 20241218 | 140800 | 1927617670 | 13930 | 13930 | 13930 | 13930 | 112 |
| 348 | 20241218 | 140700 | 1926057510 | 13930 | 13930 | 13930 | 13930 | 173 |
| 349 | 20241218 | 140600 | 1923647620 | 13940 | 13930 | 13940 | 13930 | 87 |
| 350 | 20241218 | 140500 | 1922435040 | 13940 | 13940 | 13940 | 13940 | 169 |
| 351 | 20241218 | 140400 | 1920079180 | 13940 | 13930 | 13940 | 13910 | 618 |
| 352 | 20241218 | 140300 | 1911470050 | 13930 | 13930 | 13930 | 13930 | 130 |
| 353 | 20241218 | 140200 | 1909659150 | 13940 | 13940 | 13940 | 13910 | 442 |
| 354 | 20241218 | 140100 | 1903505350 | 13940 | 13940 | 13940 | 13940 | 200 |
| 355 | 20241218 | 140000 | 1900717350 | 13940 | 13940 | 13940 | 13940 | 154 |
| 356 | 20241218 | 135900 | 1898570590 | 13930 | 13940 | 13940 | 13930 | 121 |
| 357 | 20241218 | 135800 | 1896884350 | 13930 | 13930 | 13930 | 13930 | 106 |
| 358 | 20241218 | 135700 | 1895407770 | 13930 | 13930 | 13930 | 13930 | 74 |
| 359 | 20241218 | 135600 | 1894376950 | 13940 | 13930 | 13940 | 13930 | 211 |
| 360 | 20241218 | 135500 | 1891437000 | 13920 | 13910 | 13920 | 13890 | 118 |
| 361 | 20241218 | 135400 | 1889796860 | 13930 | 13930 | 13930 | 13930 | 1 |
| 362 | 20241218 | 135300 | 1889782930 | 13940 | 13880 | 13940 | 13880 | 2638 |
| 363 | 20241218 | 135200 | 1853121640 | 13870 | 13870 | 13880 | 13870 | 117 |
| 364 | 20241218 | 135100 | 1851498830 | 13860 | 13870 | 13870 | 13860 | 135 |
| 365 | 20241218 | 135000 | 1849627080 | 13870 | 13880 | 13880 | 13870 | 143 |
| 366 | 20241218 | 134900 | 1847642990 | 13870 | 13830 | 13870 | 13830 | 72 |
| 367 | 20241218 | 134800 | 1846644390 | 13830 | 13870 | 13870 | 13830 | 136 |
| 368 | 20241218 | 134700 | 1844758830 | 13870 | 13870 | 13870 | 13850 | 758 |
| 369 | 20241218 | 134600 | 1834245410 | 13870 | 13840 | 13870 | 13840 | 172 |
| 370 | 20241218 | 134500 | 1831862510 | 13840 | 13860 | 13870 | 13840 | 146 |
| 371 | 20241218 | 134400 | 1829840590 | 13840 | 13870 | 13870 | 13840 | 113 |
| 372 | 20241218 | 134300 | 1828273350 | 13870 | 13860 | 13870 | 13840 | 51 |
| 373 | 20241218 | 134200 | 1827566020 | 13870 | 13850 | 13870 | 13850 | 284 |
| 374 | 20241218 | 134100 | 1823628500 | 13860 | 13850 | 13860 | 13850 | 847 |
| 375 | 20241218 | 134000 | 1811897010 | 13850 | 13850 | 13850 | 13850 | 114 |
| 376 | 20241218 | 133900 | 1810318110 | 13820 | 13850 | 13850 | 13820 | 135 |
| 377 | 20241218 | 133800 | 1808450250 | 13870 | 13860 | 13870 | 13850 | 134 |
| 378 | 20241218 | 133700 | 1806592440 | 13870 | 13850 | 13870 | 13840 | 174 |
| 379 | 20241218 | 133600 | 1804182050 | 13860 | 13860 | 13870 | 13860 | 822 |
| 380 | 20241218 | 133500 | 1792785980 | 13860 | 13860 | 13860 | 13860 | 118 |
| 381 | 20241218 | 133400 | 1791150500 | 13860 | 13850 | 13860 | 13850 | 249 |
| 382 | 20241218 | 133300 | 1787701100 | 13850 | 13850 | 13850 | 13850 | 484 |
| 383 | 20241218 | 133200 | 1780997700 | 13850 | 13840 | 13850 | 13840 | 174 |
| 384 | 20241218 | 133100 | 1778588410 | 13840 | 13830 | 13840 | 13820 | 73 |
| 385 | 20241218 | 133000 | 1777578310 | 13840 | 13830 | 13840 | 13830 | 115 |
| 386 | 20241218 | 132900 | 1775987310 | 13830 | 13830 | 13830 | 13830 | 147 |
| 387 | 20241218 | 132800 | 1773954300 | 13820 | 13820 | 13820 | 13820 | 52 |
| 388 | 20241218 | 132700 | 1773235660 | 13830 | 13820 | 13830 | 13820 | 291 |
| 389 | 20241218 | 132600 | 1769213310 | 13820 | 13800 | 13820 | 13800 | 166 |
| 390 | 20241218 | 132500 | 1766919220 | 13820 | 13810 | 13830 | 13770 | 198 |
| 391 | 20241218 | 132400 | 1764183580 | 13820 | 13810 | 13820 | 13810 | 335 |
| 392 | 20241218 | 132300 | 1759553910 | 13810 | 13810 | 13820 | 13810 | 64 |
| 393 | 20241218 | 132200 | 1758669490 | 13820 | 13810 | 13820 | 13810 | 107 |
| 394 | 20241218 | 132100 | 1757191060 | 13820 | 13820 | 13820 | 13760 | 256 |
| 395 | 20241218 | 132000 | 1753662180 | 13820 | 13820 | 13820 | 13820 | 401 |
| 396 | 20241218 | 131900 | 1748120360 | 13820 | 13820 | 13820 | 13820 | 219 |
| 397 | 20241218 | 131800 | 1745093780 | 13830 | 13810 | 13830 | 13810 | 766 |
| 398 | 20241218 | 131700 | 1734508900 | 13800 | 13790 | 13800 | 13790 | 407 |
| 399 | 20241218 | 131600 | 1728895260 | 13790 | 13760 | 13790 | 13760 | 127 |
| 400 | 20241218 | 131500 | 1727144810 | 13760 | 13770 | 13770 | 13760 | 125 |
| 401 | 20241218 | 131400 | 1725423810 | 13780 | 13770 | 13780 | 13770 | 229 |
| 402 | 20241218 | 131300 | 1722269850 | 13770 | 13770 | 13770 | 13770 | 66 |
| 403 | 20241218 | 131200 | 1721361030 | 13770 | 13770 | 13770 | 13770 | 69 |
| 404 | 20241218 | 131100 | 1720410900 | 13770 | 13750 | 13770 | 13750 | 264 |
| 405 | 20241218 | 131000 | 1716779370 | 13730 | 13730 | 13730 | 13730 | 31 |
| 406 | 20241218 | 130900 | 1716353740 | 13730 | 13730 | 13730 | 13730 | 0 |
| 407 | 20241218 | 130800 | 1716353740 | 13730 | 13730 | 13730 | 13730 | 0 |
| 408 | 20241218 | 130700 | 1716353740 | 13730 | 13740 | 13740 | 13730 | 221 |
| 409 | 20241218 | 130600 | 1713318900 | 13730 | 13730 | 13730 | 13730 | 200 |
| 410 | 20241218 | 130500 | 1710572900 | 13730 | 13730 | 13730 | 13730 | 200 |
| 411 | 20241218 | 130400 | 1707826900 | 13730 | 13730 | 13730 | 13730 | 0 |
| 412 | 20241218 | 130300 | 1707826900 | 13730 | 13730 | 13730 | 13730 | 42 |
| 413 | 20241218 | 130200 | 1707250240 | 13730 | 13730 | 13730 | 13730 | 116 |
| 414 | 20241218 | 130100 | 1705657560 | 13720 | 13720 | 13720 | 13720 | 30 |
| 415 | 20241218 | 130000 | 1705245960 | 13710 | 13720 | 13720 | 13710 | 175 |
| 416 | 20241218 | 125900 | 1702846010 | 13730 | 13730 | 13730 | 13730 | 0 |
| 417 | 20241218 | 125800 | 1702846010 | 13730 | 13720 | 13730 | 13710 | 17 |
| 418 | 20241218 | 125700 | 1702612910 | 13720 | 13720 | 13750 | 13720 | 24 |
| 419 | 20241218 | 125600 | 1702283600 | 13710 | 13710 | 13710 | 13710 | 109 |
| 420 | 20241218 | 125500 | 1700789210 | 13710 | 13720 | 13720 | 13710 | 800 |
| 421 | 20241218 | 125400 | 1689816210 | 13750 | 13750 | 13750 | 13750 | 216 |
| 422 | 20241218 | 125300 | 1686846210 | 13750 | 13750 | 13750 | 13720 | 770 |
| 423 | 20241218 | 125200 | 1676261910 | 13730 | 13750 | 13750 | 13730 | 100 |
| 424 | 20241218 | 125100 | 1674888110 | 13750 | 13750 | 13750 | 13750 | 77 |
| 425 | 20241218 | 125000 | 1673829360 | 13750 | 13750 | 13750 | 13750 | 261 |
| 426 | 20241218 | 124900 | 1670240610 | 13750 | 13720 | 13750 | 13720 | 202 |
| 427 | 20241218 | 124800 | 1667469110 | 13720 | 13720 | 13720 | 13720 | 0 |
| 428 | 20241218 | 124700 | 1667469110 | 13720 | 13720 | 13720 | 13720 | 305 |
| 429 | 20241218 | 124600 | 1663284510 | 13730 | 13730 | 13730 | 13730 | 200 |
| 430 | 20241218 | 124500 | 1660538510 | 13740 | 13740 | 13740 | 13740 | 0 |
| 431 | 20241218 | 124400 | 1660538510 | 13740 | 13740 | 13740 | 13740 | 0 |
| 432 | 20241218 | 124300 | 1660538510 | 13740 | 13750 | 13750 | 13740 | 124 |
| 433 | 20241218 | 124200 | 1658834610 | 13750 | 13750 | 13750 | 13750 | 50 |
| 434 | 20241218 | 124100 | 1658147110 | 13770 | 13770 | 13770 | 13770 | 0 |
| 435 | 20241218 | 124000 | 1658147110 | 13770 | 13750 | 13770 | 13750 | 29 |
| 436 | 20241218 | 123900 | 1657748340 | 13740 | 13740 | 13740 | 13740 | 123 |
| 437 | 20241218 | 123800 | 1656058320 | 13750 | 13750 | 13750 | 13750 | 49 |
| 438 | 20241218 | 123700 | 1655384570 | 13750 | 13770 | 13770 | 13750 | 5 |
| 439 | 20241218 | 123600 | 1655315800 | 13750 | 13750 | 13750 | 13740 | 150 |
| 440 | 20241218 | 123500 | 1653254780 | 13740 | 13770 | 13770 | 13740 | 436 |
| 441 | 20241218 | 123400 | 1647261430 | 13770 | 13770 | 13770 | 13770 | 0 |
| 442 | 20241218 | 123300 | 1647261430 | 13770 | 13770 | 13770 | 13770 | 0 |
| 443 | 20241218 | 123200 | 1647261430 | 13770 | 13750 | 13770 | 13750 | 44 |
| 444 | 20241218 | 123100 | 1646656050 | 13750 | 13770 | 13770 | 13750 | 267 |
| 445 | 20241218 | 123000 | 1642981020 | 13780 | 13780 | 13780 | 13780 | 25 |
| 446 | 20241218 | 122900 | 1642636520 | 13780 | 13780 | 13780 | 13780 | 87 |
| 447 | 20241218 | 122800 | 1641437660 | 13780 | 13780 | 13780 | 13780 | 0 |
| 448 | 20241218 | 122700 | 1641437660 | 13780 | 13770 | 13780 | 13770 | 11 |
| 449 | 20241218 | 122600 | 1641286090 | 13770 | 13770 | 13770 | 13770 | 0 |
| 450 | 20241218 | 122500 | 1641286090 | 13770 | 13770 | 13770 | 13770 | 37 |
| 451 | 20241218 | 122400 | 1640776600 | 13770 | 13770 | 13770 | 13770 | 4 |
| 452 | 20241218 | 122300 | 1640721520 | 13770 | 13770 | 13770 | 13770 | 22 |
| 453 | 20241218 | 122200 | 1640418580 | 13770 | 13760 | 13770 | 13760 | 10 |
| 454 | 20241218 | 122100 | 1640280930 | 13770 | 13770 | 13770 | 13770 | 51 |
| 455 | 20241218 | 122000 | 1639578660 | 13780 | 13780 | 13780 | 13780 | 3 |
| 456 | 20241218 | 121900 | 1639537320 | 13770 | 13780 | 13780 | 13770 | 21 |
| 457 | 20241218 | 121800 | 1639248140 | 13780 | 13780 | 13780 | 13780 | 43 |
| 458 | 20241218 | 121700 | 1638655600 | 13790 | 13790 | 13790 | 13790 | 21 |
| 459 | 20241218 | 121600 | 1638366010 | 13770 | 13780 | 13780 | 13770 | 129 |
| 460 | 20241218 | 121500 | 1636588440 | 13740 | 13740 | 13740 | 13740 | 0 |
| 461 | 20241218 | 121400 | 1636588440 | 13740 | 13740 | 13740 | 13740 | 1 |
| 462 | 20241218 | 121300 | 1636574700 | 13740 | 13770 | 13770 | 13740 | 293 |
| 463 | 20241218 | 121200 | 1632543230 | 13770 | 13770 | 13770 | 13770 | 23 |
| 464 | 20241218 | 121100 | 1632226520 | 13770 | 13770 | 13770 | 13770 | 16 |
| 465 | 20241218 | 121000 | 1632006200 | 13740 | 13770 | 13770 | 13740 | 192 |
| 466 | 20241218 | 120900 | 1629367370 | 13770 | 13770 | 13770 | 13770 | 0 |
| 467 | 20241218 | 120800 | 1629367370 | 13770 | 13770 | 13770 | 13770 | 0 |
| 468 | 20241218 | 120700 | 1629367370 | 13770 | 13770 | 13770 | 13770 | 1 |
| 469 | 20241218 | 120600 | 1629353600 | 13760 | 13770 | 13770 | 13760 | 164 |
| 470 | 20241218 | 120500 | 1627096950 | 13770 | 13770 | 13770 | 13770 | 3 |
| 471 | 20241218 | 120400 | 1627055640 | 13760 | 13760 | 13760 | 13760 | 23 |
| 472 | 20241218 | 120300 | 1626739160 | 13750 | 13730 | 13750 | 13730 | 330 |
| 473 | 20241218 | 120200 | 1622203630 | 13720 | 13720 | 13720 | 13720 | 1 |
| 474 | 20241218 | 120100 | 1622189910 | 13720 | 13720 | 13720 | 13720 | 34 |
| 475 | 20241218 | 120000 | 1621723430 | 13720 | 13730 | 13730 | 13720 | 110 |
| 476 | 20241218 | 115900 | 1620214220 | 13740 | 13740 | 13740 | 13740 | 0 |
| 477 | 20241218 | 115800 | 1620214220 | 13740 | 13740 | 13740 | 13740 | 1 |
| 478 | 20241218 | 115700 | 1620200480 | 13720 | 13720 | 13720 | 13720 | 4 |
| 479 | 20241218 | 115600 | 1620145600 | 13740 | 13740 | 13740 | 13740 | 0 |
| 480 | 20241218 | 115500 | 1620145600 | 13740 | 13740 | 13740 | 13740 | 7 |
| 481 | 20241218 | 115400 | 1620049420 | 13740 | 13740 | 13740 | 13740 | 0 |
| 482 | 20241218 | 115300 | 1620049420 | 13740 | 13740 | 13740 | 13740 | 2 |
| 483 | 20241218 | 115200 | 1620021940 | 13720 | 13720 | 13720 | 13720 | 142 |
| 484 | 20241218 | 115100 | 1618073700 | 13720 | 13710 | 13720 | 13710 | 366 |
| 485 | 20241218 | 115000 | 1613053610 | 13710 | 13700 | 13710 | 13700 | 10 |
| 486 | 20241218 | 114900 | 1612916520 | 13670 | 13700 | 13700 | 13670 | 9 |
| 487 | 20241218 | 114800 | 1612793460 | 13660 | 13660 | 13660 | 13660 | 0 |
| 488 | 20241218 | 114700 | 1612793460 | 13660 | 13700 | 13700 | 13660 | 79 |
| 489 | 20241218 | 114600 | 1611711840 | 13700 | 13700 | 13700 | 13700 | 31 |
| 490 | 20241218 | 114500 | 1611287140 | 13650 | 13650 | 13650 | 13650 | 0 |
| 491 | 20241218 | 114400 | 1611287140 | 13650 | 13660 | 13660 | 13650 | 65 |
| 492 | 20241218 | 114300 | 1610399730 | 13640 | 13650 | 13650 | 13640 | 50 |
| 493 | 20241218 | 114200 | 1609717670 | 13640 | 13640 | 13640 | 13640 | 10 |
| 494 | 20241218 | 114100 | 1609581270 | 13640 | 13640 | 13640 | 13640 | 0 |
| 495 | 20241218 | 114000 | 1609581270 | 13640 | 13700 | 13700 | 13640 | 1117 |
| 496 | 20241218 | 113900 | 1594280530 | 13640 | 13640 | 13640 | 13640 | 758 |
| 497 | 20241218 | 113800 | 1583941410 | 13640 | 13710 | 13710 | 13640 | 5047 |
| 498 | 20241218 | 113700 | 1514944060 | 13710 | 13710 | 13710 | 13710 | 24 |
| 499 | 20241218 | 113600 | 1514615020 | 13710 | 13710 | 13710 | 13710 | 0 |
| 500 | 20241218 | 113500 | 1514615020 | 13710 | 13710 | 13710 | 13710 | 181 |
| 501 | 20241218 | 113400 | 1512133510 | 13720 | 13720 | 13720 | 13720 | 6 |
| 502 | 20241218 | 113300 | 1512051190 | 13740 | 13740 | 13740 | 13740 | 31 |
| 503 | 20241218 | 113200 | 1511625250 | 13710 | 13710 | 13710 | 13710 | 10 |
| 504 | 20241218 | 113100 | 1511488150 | 13720 | 13720 | 13720 | 13720 | 1 |
| 505 | 20241218 | 113000 | 1511474430 | 13710 | 13710 | 13710 | 13710 | 169 |
| 506 | 20241218 | 112900 | 1509157440 | 13720 | 13720 | 13720 | 13720 | 25 |
| 507 | 20241218 | 112800 | 1508814440 | 13750 | 13750 | 13750 | 13750 | 0 |
| 508 | 20241218 | 112700 | 1508814440 | 13750 | 13740 | 13750 | 13740 | 6 |
| 509 | 20241218 | 112600 | 1508731970 | 13710 | 13720 | 13720 | 13710 | 35 |
| 510 | 20241218 | 112500 | 1508251960 | 13720 | 13740 | 13740 | 13720 | 57 |
| 511 | 20241218 | 112400 | 1507468860 | 13740 | 13740 | 13740 | 13740 | 4 |
| 512 | 20241218 | 112300 | 1507413900 | 13710 | 13710 | 13710 | 13710 | 0 |
| 513 | 20241218 | 112200 | 1507413900 | 13710 | 13710 | 13710 | 13710 | 11 |
| 514 | 20241218 | 112100 | 1507263090 | 13710 | 13710 | 13710 | 13710 | 6 |
| 515 | 20241218 | 112000 | 1507180830 | 13710 | 13710 | 13710 | 13710 | 0 |
| 516 | 20241218 | 111900 | 1507180830 | 13710 | 13680 | 13710 | 13680 | 196 |
| 517 | 20241218 | 111800 | 1504495010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 518 | 20241218 | 111700 | 1504495010 | 13670 | 13680 | 13690 | 13670 | 1123 |
| 519 | 20241218 | 111600 | 1489132370 | 13690 | 13690 | 13690 | 13690 | 11 |
| 520 | 20241218 | 111500 | 1488981780 | 13690 | 13690 | 13690 | 13690 | 7 |
| 521 | 20241218 | 111400 | 1488885950 | 13700 | 13690 | 13700 | 13690 | 4 |
| 522 | 20241218 | 111300 | 1488831160 | 13690 | 13690 | 13700 | 13680 | 91 |
| 523 | 20241218 | 111200 | 1487585840 | 13690 | 13690 | 13690 | 13680 | 122 |
| 524 | 20241218 | 111100 | 1485916560 | 13690 | 13690 | 13690 | 13690 | 40 |
| 525 | 20241218 | 111000 | 1485368960 | 13690 | 13700 | 13700 | 13690 | 218 |
| 526 | 20241218 | 110900 | 1482384440 | 13700 | 13700 | 13700 | 13700 | 5 |
| 527 | 20241218 | 110800 | 1482315940 | 13690 | 13700 | 13700 | 13690 | 603 |
| 528 | 20241218 | 110700 | 1474056340 | 13700 | 13700 | 13700 | 13700 | 0 |
| 529 | 20241218 | 110600 | 1474056340 | 13700 | 13690 | 13710 | 13690 | 1877 |
| 530 | 20241218 | 110500 | 1448357860 | 13700 | 13700 | 13700 | 13700 | 6 |
| 531 | 20241218 | 110400 | 1448275660 | 13700 | 13720 | 13720 | 13700 | 1432 |
| 532 | 20241218 | 110300 | 1428633780 | 13730 | 13730 | 13730 | 13730 | 400 |
| 533 | 20241218 | 110200 | 1423141780 | 13730 | 13750 | 13750 | 13730 | 84 |
| 534 | 20241218 | 110100 | 1421987440 | 13720 | 13720 | 13720 | 13720 | 72 |
| 535 | 20241218 | 110000 | 1420999600 | 13690 | 13720 | 13720 | 13690 | 202 |
| 536 | 20241218 | 105900 | 1418229490 | 13720 | 13720 | 13720 | 13720 | 1 |
| 537 | 20241218 | 105800 | 1418215770 | 13730 | 13720 | 13730 | 13720 | 21 |
| 538 | 20241218 | 105700 | 1417927450 | 13770 | 13690 | 13770 | 13690 | 51 |
| 539 | 20241218 | 105600 | 1417228720 | 13690 | 13680 | 13700 | 13680 | 221 |
| 540 | 20241218 | 105500 | 1414205120 | 13770 | 13690 | 13770 | 13680 | 948 |
| 541 | 20241218 | 105400 | 1401228970 | 13700 | 13700 | 13700 | 13700 | 115 |
| 542 | 20241218 | 105300 | 1399653470 | 13700 | 13700 | 13700 | 13700 | 174 |
| 543 | 20241218 | 105200 | 1397269670 | 13700 | 13700 | 13700 | 13700 | 152 |
| 544 | 20241218 | 105100 | 1395187270 | 13710 | 13700 | 13710 | 13700 | 726 |
| 545 | 20241218 | 105000 | 1385237200 | 13710 | 13790 | 13790 | 13700 | 3294 |
| 546 | 20241218 | 104900 | 1340065020 | 13800 | 13700 | 13800 | 13700 | 2443 |
| 547 | 20241218 | 104800 | 1306586020 | 13700 | 13820 | 13820 | 13700 | 6423 |
| 548 | 20241218 | 104700 | 1218387530 | 13830 | 13760 | 13830 | 13750 | 101 |
| 549 | 20241218 | 104600 | 1216998690 | 13820 | 13770 | 13820 | 13760 | 4886 |
| 550 | 20241218 | 104500 | 1149727490 | 13780 | 13780 | 13780 | 13770 | 210 |
| 551 | 20241218 | 104400 | 1146833700 | 13780 | 13780 | 13780 | 13780 | 6 |
| 552 | 20241218 | 104300 | 1146751020 | 13780 | 13780 | 13800 | 13770 | 1376 |
| 553 | 20241218 | 104200 | 1127784490 | 13790 | 13800 | 13800 | 13790 | 28 |
| 554 | 20241218 | 104100 | 1127398310 | 13800 | 13810 | 13810 | 13800 | 12 |
| 555 | 20241218 | 104000 | 1127232610 | 13810 | 13810 | 13810 | 13810 | 1 |
| 556 | 20241218 | 103900 | 1127218800 | 13830 | 13830 | 13830 | 13830 | 0 |
| 557 | 20241218 | 103800 | 1127218800 | 13830 | 13830 | 13830 | 13830 | 0 |
| 558 | 20241218 | 103700 | 1127218800 | 13830 | 13770 | 13830 | 13770 | 2 |
| 559 | 20241218 | 103600 | 1127191200 | 13780 | 13790 | 13790 | 13780 | 1362 |
| 560 | 20241218 | 103500 | 1108420680 | 13830 | 13810 | 13830 | 13790 | 219 |
| 561 | 20241218 | 103400 | 1105399410 | 13790 | 13810 | 13810 | 13790 | 489 |
| 562 | 20241218 | 103300 | 1098650380 | 13800 | 13790 | 13800 | 13790 | 4 |
| 563 | 20241218 | 103200 | 1098595210 | 13800 | 13790 | 13800 | 13790 | 1955 |
| 564 | 20241218 | 103100 | 1071635750 | 13800 | 13800 | 13800 | 13800 | 8 |
| 565 | 20241218 | 103000 | 1071525350 | 13800 | 13800 | 13800 | 13800 | 182 |
| 566 | 20241218 | 102900 | 1069013750 | 13840 | 13810 | 13840 | 13800 | 1081 |
| 567 | 20241218 | 102800 | 1054088960 | 13810 | 13810 | 13810 | 13810 | 5 |
| 568 | 20241218 | 102700 | 1054019910 | 13810 | 13820 | 13820 | 13810 | 219 |
| 569 | 20241218 | 102600 | 1050993970 | 13830 | 13840 | 13840 | 13830 | 156 |
| 570 | 20241218 | 102500 | 1048835680 | 13850 | 13850 | 13850 | 13850 | 1 |
| 571 | 20241218 | 102400 | 1048821830 | 13840 | 13840 | 13840 | 13840 | 78 |
| 572 | 20241218 | 102300 | 1047742310 | 13840 | 13860 | 13860 | 13840 | 115 |
| 573 | 20241218 | 102200 | 1046149750 | 13820 | 13870 | 13870 | 13820 | 86 |
| 574 | 20241218 | 102100 | 1044960930 | 13870 | 13860 | 13870 | 13860 | 36 |
| 575 | 20241218 | 102000 | 1044461650 | 13870 | 13870 | 13870 | 13870 | 1 |
| 576 | 20241218 | 101900 | 1044447780 | 13860 | 13860 | 13870 | 13860 | 321 |
| 577 | 20241218 | 101800 | 1039997780 | 13860 | 13800 | 13860 | 13800 | 313 |
| 578 | 20241218 | 101700 | 1035665810 | 13840 | 13840 | 13840 | 13840 | 0 |
| 579 | 20241218 | 101600 | 1035665810 | 13840 | 13800 | 13840 | 13800 | 111 |
| 580 | 20241218 | 101500 | 1034133970 | 13830 | 13800 | 13830 | 13800 | 559 |
| 581 | 20241218 | 101400 | 1026403410 | 13810 | 13800 | 13810 | 13800 | 517 |
| 582 | 20241218 | 101300 | 1019268640 | 13820 | 13800 | 13820 | 13800 | 185 |
| 583 | 20241218 | 101200 | 1016714340 | 13780 | 13780 | 13780 | 13780 | 0 |
| 584 | 20241218 | 101100 | 1016714340 | 13780 | 13780 | 13780 | 13780 | 105 |
| 585 | 20241218 | 101000 | 1015267440 | 13820 | 13820 | 13820 | 13820 | 0 |
| 586 | 20241218 | 100900 | 1015267440 | 13820 | 13780 | 13820 | 13780 | 296 |
| 587 | 20241218 | 100800 | 1011188520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 588 | 20241218 | 100700 | 1011188520 | 13820 | 13820 | 13820 | 13820 | 5 |
| 589 | 20241218 | 100600 | 1011119420 | 13790 | 13780 | 13790 | 13780 | 406 |
| 590 | 20241218 | 100500 | 1005524730 | 13790 | 13780 | 13820 | 13780 | 92 |
| 591 | 20241218 | 100400 | 1004256920 | 13830 | 13830 | 13830 | 13830 | 100 |
| 592 | 20241218 | 100300 | 1002873920 | 13840 | 13780 | 13840 | 13780 | 48 |
| 593 | 20241218 | 100200 | 1002212420 | 13790 | 13790 | 13790 | 13790 | 130 |
| 594 | 20241218 | 100100 | 1000419720 | 13770 | 13800 | 13800 | 13770 | 41 |
| 595 | 20241218 | 100000 | 999854390 | 13840 | 13840 | 13840 | 13840 | 1 |
| 596 | 20241218 | 095900 | 999840550 | 13770 | 13780 | 13850 | 13770 | 333 |
| 597 | 20241218 | 095800 | 995238480 | 13840 | 13840 | 13850 | 13840 | 391 |
| 598 | 20241218 | 095700 | 989826830 | 13770 | 13770 | 13770 | 13770 | 5 |
| 599 | 20241218 | 095600 | 989757980 | 13770 | 13790 | 13790 | 13770 | 1776 |
| 600 | 20241218 | 095500 | 965294810 | 13790 | 13860 | 13860 | 13790 | 101 |
| 601 | 20241218 | 095400 | 963901160 | 13860 | 13790 | 13860 | 13790 | 221 |
| 602 | 20241218 | 095300 | 960851060 | 13790 | 13810 | 13810 | 13790 | 296 |
| 603 | 20241218 | 095200 | 956766510 | 13840 | 13840 | 13840 | 13840 | 35 |
| 604 | 20241218 | 095100 | 956282110 | 13840 | 13820 | 13870 | 13820 | 45 |
| 605 | 20241218 | 095000 | 955659180 | 13810 | 13800 | 13810 | 13790 | 63 |
| 606 | 20241218 | 094900 | 954789870 | 13800 | 13790 | 13800 | 13780 | 66 |
| 607 | 20241218 | 094800 | 953880360 | 13780 | 13780 | 13800 | 13780 | 470 |
| 608 | 20241218 | 094700 | 947399100 | 13780 | 13790 | 13790 | 13770 | 1259 |
| 609 | 20241218 | 094600 | 930051120 | 13790 | 13780 | 13790 | 13780 | 5 |
| 610 | 20241218 | 094500 | 929982180 | 13800 | 13790 | 13800 | 13780 | 11 |
| 611 | 20241218 | 094400 | 929830490 | 13790 | 13770 | 13860 | 13770 | 86 |
| 612 | 20241218 | 094300 | 928640730 | 13780 | 13860 | 13860 | 13780 | 344 |
| 613 | 20241218 | 094200 | 923899830 | 13790 | 13870 | 13870 | 13790 | 565 |
| 614 | 20241218 | 094100 | 916093530 | 13860 | 13780 | 13860 | 13780 | 108 |
| 615 | 20241218 | 094000 | 914599130 | 13780 | 13780 | 13780 | 13770 | 902 |
| 616 | 20241218 | 093900 | 902176160 | 13770 | 13770 | 13770 | 13770 | 33 |
| 617 | 20241218 | 093800 | 901721750 | 13770 | 13800 | 13800 | 13770 | 584 |
| 618 | 20241218 | 093700 | 893675580 | 13820 | 13810 | 13820 | 13770 | 944 |
| 619 | 20241218 | 093600 | 880668630 | 13760 | 13800 | 13810 | 13760 | 218 |
| 620 | 20241218 | 093500 | 877665460 | 13770 | 13770 | 13810 | 13770 | 348 |
| 621 | 20241218 | 093400 | 872867450 | 13760 | 13800 | 13810 | 13750 | 363 |
| 622 | 20241218 | 093300 | 867874800 | 13750 | 13790 | 13800 | 13750 | 1699 |
| 623 | 20241218 | 093200 | 844491400 | 13790 | 13830 | 13830 | 13790 | 5646 |
| 624 | 20241218 | 093100 | 766576520 | 13810 | 13820 | 13830 | 13810 | 4802 |
| 625 | 20241218 | 093000 | 700244260 | 13820 | 13820 | 13850 | 13810 | 2016 |
| 626 | 20241218 | 092900 | 672387290 | 13820 | 13830 | 13850 | 13820 | 2273 |
| 627 | 20241218 | 092800 | 640948330 | 13830 | 13850 | 13860 | 13830 | 5732 |
| 628 | 20241218 | 092700 | 561615010 | 13850 | 13880 | 13880 | 13850 | 2170 |
| 629 | 20241218 | 092600 | 531542700 | 13880 | 13920 | 13930 | 13880 | 250 |
| 630 | 20241218 | 092500 | 528067520 | 13930 | 13910 | 13930 | 13910 | 192 |
| 631 | 20241218 | 092400 | 525396410 | 13910 | 13910 | 13910 | 13910 | 68 |
| 632 | 20241218 | 092300 | 524450530 | 13870 | 13910 | 13910 | 13860 | 88 |
| 633 | 20241218 | 092200 | 523228430 | 13910 | 13860 | 13910 | 13860 | 159 |
| 634 | 20241218 | 092100 | 521020940 | 13840 | 13850 | 13850 | 13840 | 1241 |
| 635 | 20241218 | 092000 | 503839370 | 13850 | 13850 | 13860 | 13840 | 90 |
| 636 | 20241218 | 091900 | 502592920 | 13850 | 13850 | 13860 | 13840 | 681 |
| 637 | 20241218 | 091800 | 493159380 | 13840 | 13870 | 13870 | 13840 | 1891 |
| 638 | 20241218 | 091700 | 466957090 | 13870 | 13910 | 13910 | 13870 | 2683 |
| 639 | 20241218 | 091600 | 429663060 | 13910 | 13910 | 13910 | 13900 | 1181 |
| 640 | 20241218 | 091500 | 413236140 | 13900 | 13960 | 14000 | 13900 | 1798 |
| 641 | 20241218 | 091400 | 388179550 | 13960 | 13910 | 13960 | 13900 | 1185 |
| 642 | 20241218 | 091300 | 371689040 | 13910 | 13910 | 13910 | 13900 | 1812 |
| 643 | 20241218 | 091200 | 346490640 | 13910 | 13920 | 13960 | 13900 | 2252 |
| 644 | 20241218 | 091100 | 315164130 | 13920 | 13970 | 13970 | 13910 | 2954 |
| 645 | 20241218 | 091000 | 274037960 | 13960 | 14030 | 14030 | 13950 | 6578 |
| 646 | 20241218 | 090900 | 182026200 | 14030 | 14060 | 14060 | 14030 | 1937 |
| 647 | 20241218 | 090800 | 154838000 | 14050 | 14070 | 14070 | 14050 | 53 |
| 648 | 20241218 | 090700 | 154092810 | 14030 | 14020 | 14050 | 14020 | 819 |
| 649 | 20241218 | 090600 | 142603750 | 14020 | 14070 | 14080 | 14020 | 629 |
| 650 | 20241218 | 090500 | 133766070 | 14000 | 13990 | 14040 | 13990 | 1084 |
| 651 | 20241218 | 090400 | 118584590 | 14010 | 14050 | 14050 | 13990 | 901 |
| 652 | 20241218 | 090300 | 105960640 | 14050 | 14010 | 14050 | 13950 | 1761 |
| 653 | 20241218 | 090200 | 81359740 | 14040 | 13960 | 14040 | 13950 | 570 |
| 654 | 20241218 | 090100 | 73391200 | 13960 | 14030 | 14180 | 13960 | 3250 |
| 655 | 20241218 | 090000 | 27832070 | 14020 | 14200 | 14240 | 14010 | 1961 |