39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 211900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 3 | 20241218 | 211800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20241218 | 211700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20241218 | 211600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20241218 | 211500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20241218 | 211400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20241218 | 211300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20241218 | 211200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20241218 | 211100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20241218 | 211000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20241218 | 210900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20241218 | 210800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20241218 | 210700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20241218 | 210600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20241218 | 210500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20241218 | 210400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20241218 | 210300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20241218 | 210200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20241218 | 210100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20241218 | 210000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20241218 | 205900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20241218 | 205800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20241218 | 205700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20241218 | 205600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20241218 | 205500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20241218 | 205400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20241218 | 205300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20241218 | 205200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20241218 | 205100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20241218 | 205000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20241218 | 204900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 33 | 20241218 | 204800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20241218 | 204700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20241218 | 204600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20241218 | 204500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20241218 | 204400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20241218 | 204300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20241218 | 204200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20241218 | 204100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20241218 | 204000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20241218 | 203900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20241218 | 203800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20241218 | 203700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20241218 | 203600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20241218 | 203500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20241218 | 203400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20241218 | 203300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20241218 | 203200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20241218 | 203100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20241218 | 203000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20241218 | 202900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20241218 | 202800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20241218 | 202700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20241218 | 202600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20241218 | 202500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20241218 | 202400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20241218 | 202300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20241218 | 202200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20241218 | 202100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20241218 | 202000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20241218 | 201900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 63 | 20241218 | 201800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20241218 | 201700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20241218 | 201600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20241218 | 201500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20241218 | 201400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20241218 | 201300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20241218 | 201200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20241218 | 201100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20241218 | 201000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20241218 | 200900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20241218 | 200800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20241218 | 200700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20241218 | 200600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20241218 | 200500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20241218 | 200400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20241218 | 200300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20241218 | 200200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20241218 | 200100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20241218 | 200000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20241218 | 195900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20241218 | 195800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20241218 | 195700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20241218 | 195600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20241218 | 195500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20241218 | 195400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20241218 | 195300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20241218 | 195200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20241218 | 195100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20241218 | 195000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20241218 | 194900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 93 | 20241218 | 194800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20241218 | 194700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20241218 | 194600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20241218 | 194500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20241218 | 194400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20241218 | 194300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20241218 | 194200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20241218 | 194100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20241218 | 194000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20241218 | 193900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20241218 | 193800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20241218 | 193700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20241218 | 193600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20241218 | 193500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20241218 | 193400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20241218 | 193300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20241218 | 193200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20241218 | 193100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20241218 | 193000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20241218 | 192900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20241218 | 192800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20241218 | 192700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20241218 | 192600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20241218 | 192500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20241218 | 192400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20241218 | 192300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20241218 | 192200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20241218 | 192100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20241218 | 192000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20241218 | 191900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 123 | 20241218 | 191800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20241218 | 191700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20241218 | 191600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20241218 | 191500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20241218 | 191400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20241218 | 191300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20241218 | 191200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20241218 | 191100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20241218 | 191000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20241218 | 190900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20241218 | 190800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20241218 | 190700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20241218 | 190600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20241218 | 190500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20241218 | 190400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20241218 | 190300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20241218 | 190200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20241218 | 190100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20241218 | 190000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20241218 | 185900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20241218 | 185800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20241218 | 185700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20241218 | 185600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20241218 | 185500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20241218 | 185400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20241218 | 185300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20241218 | 185200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20241218 | 185100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20241218 | 185000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20241218 | 184900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 153 | 20241218 | 184800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20241218 | 184700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20241218 | 184600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20241218 | 184500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20241218 | 184400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20241218 | 184300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20241218 | 184200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20241218 | 184100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20241218 | 184000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20241218 | 183900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20241218 | 183800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20241218 | 183700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20241218 | 183600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20241218 | 183500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20241218 | 183400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20241218 | 183300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20241218 | 183200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20241218 | 183100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20241218 | 183000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20241218 | 182900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20241218 | 182800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20241218 | 182700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20241218 | 182600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20241218 | 182500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20241218 | 182400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20241218 | 182300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20241218 | 182200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20241218 | 182100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20241218 | 182000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20241218 | 181900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 183 | 20241218 | 181800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20241218 | 181700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20241218 | 181600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20241218 | 181500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20241218 | 181400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20241218 | 181300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20241218 | 181200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20241218 | 181100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20241218 | 181000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20241218 | 180900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20241218 | 180800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20241218 | 180700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20241218 | 180600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20241218 | 180500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20241218 | 180400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20241218 | 180300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20241218 | 180200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20241218 | 180100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20241218 | 180000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20241218 | 175900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20241218 | 175800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20241218 | 175700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20241218 | 175600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20241218 | 175500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20241218 | 175400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20241218 | 175300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20241218 | 175200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20241218 | 175100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20241218 | 175000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20241218 | 174900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 213 | 20241218 | 174800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20241218 | 174700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20241218 | 174600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20241218 | 174500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20241218 | 174400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20241218 | 174300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20241218 | 174200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20241218 | 174100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20241218 | 174000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20241218 | 173900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20241218 | 173800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20241218 | 173700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20241218 | 173600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20241218 | 173500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20241218 | 173400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20241218 | 173300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20241218 | 173200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20241218 | 173100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20241218 | 173000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20241218 | 172900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20241218 | 172800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20241218 | 172700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20241218 | 172600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20241218 | 172500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20241218 | 172400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20241218 | 172300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20241218 | 172200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20241218 | 172100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20241218 | 172000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20241218 | 171900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 243 | 20241218 | 171800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20241218 | 171700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20241218 | 171600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20241218 | 171500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20241218 | 171400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20241218 | 171300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20241218 | 171200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20241218 | 171100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20241218 | 171000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20241218 | 170900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20241218 | 170800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20241218 | 170700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20241218 | 170600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20241218 | 170500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20241218 | 170400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 258 | 20241218 | 170300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 259 | 20241218 | 170200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 260 | 20241218 | 170100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20241218 | 170000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20241218 | 165900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20241218 | 165800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20241218 | 165700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20241218 | 165600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20241218 | 165500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20241218 | 165400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20241218 | 165300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20241218 | 165200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20241218 | 165100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 271 | 20241218 | 165000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 272 | 20241218 | 164900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 273 | 20241218 | 164800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 274 | 20241218 | 164700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 275 | 20241218 | 164600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 276 | 20241218 | 164500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 277 | 20241218 | 164400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 278 | 20241218 | 164300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 279 | 20241218 | 164200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 280 | 20241218 | 164100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 281 | 20241218 | 164000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 282 | 20241218 | 163900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 283 | 20241218 | 163800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 284 | 20241218 | 163700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 285 | 20241218 | 163600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 286 | 20241218 | 163500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 287 | 20241218 | 163400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 288 | 20241218 | 163300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 289 | 20241218 | 163200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 290 | 20241218 | 163100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 291 | 20241218 | 163000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 292 | 20241218 | 162900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 293 | 20241218 | 162800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 294 | 20241218 | 162700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 295 | 20241218 | 162600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 296 | 20241218 | 162500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 297 | 20241218 | 162400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 298 | 20241218 | 162300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 299 | 20241218 | 162200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 300 | 20241218 | 162100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 301 | 20241218 | 162000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 302 | 20241218 | 161900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 303 | 20241218 | 161800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 304 | 20241218 | 161700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 305 | 20241218 | 161600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 306 | 20241218 | 161500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 307 | 20241218 | 161400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 308 | 20241218 | 161300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 309 | 20241218 | 161200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 310 | 20241218 | 161100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 311 | 20241218 | 161000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 312 | 20241218 | 160900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 313 | 20241218 | 160800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 314 | 20241218 | 160700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 315 | 20241218 | 160600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 316 | 20241218 | 160500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 317 | 20241218 | 160400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 318 | 20241218 | 160300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 319 | 20241218 | 160200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 320 | 20241218 | 160100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 321 | 20241218 | 160000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 322 | 20241218 | 155900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 323 | 20241218 | 155800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 324 | 20241218 | 155700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 325 | 20241218 | 155600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 326 | 20241218 | 155500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 327 | 20241218 | 155400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 328 | 20241218 | 155300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 329 | 20241218 | 155200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 330 | 20241218 | 155100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 331 | 20241218 | 155000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 332 | 20241218 | 154900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 333 | 20241218 | 154800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 334 | 20241218 | 154700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 335 | 20241218 | 154600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 336 | 20241218 | 154500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 337 | 20241218 | 154400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 338 | 20241218 | 154300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 339 | 20241218 | 154200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 340 | 20241218 | 154100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 341 | 20241218 | 154000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 342 | 20241218 | 153900 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 343 | 20241218 | 153800 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 344 | 20241218 | 153700 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 345 | 20241218 | 153600 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 346 | 20241218 | 153500 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 347 | 20241218 | 153400 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 348 | 20241218 | 153300 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 349 | 20241218 | 153200 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 350 | 20241218 | 153100 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 351 | 20241218 | 153000 | 6816642550 | 25850 | 25850 | 25850 | 25850 | 4006 |
| 352 | 20241218 | 152900 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 353 | 20241218 | 152800 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 354 | 20241218 | 152700 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 355 | 20241218 | 152600 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 356 | 20241218 | 152500 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 357 | 20241218 | 152400 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 358 | 20241218 | 152300 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 359 | 20241218 | 152200 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 360 | 20241218 | 152100 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 361 | 20241218 | 152000 | 6713087450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 362 | 20241218 | 151900 | 6713087450 | 25850 | 25850 | 25900 | 25850 | 815 |
| 363 | 20241218 | 151800 | 6692018900 | 25900 | 25900 | 25900 | 25850 | 258 |
| 364 | 20241218 | 151700 | 6685342850 | 25850 | 25850 | 25900 | 25850 | 718 |
| 365 | 20241218 | 151600 | 6666777450 | 25850 | 25900 | 25900 | 25850 | 232 |
| 366 | 20241218 | 151500 | 6660774550 | 25900 | 25900 | 25900 | 25850 | 550 |
| 367 | 20241218 | 151400 | 6646546600 | 25900 | 25850 | 25900 | 25850 | 49 |
| 368 | 20241218 | 151300 | 6645279550 | 25850 | 25900 | 25900 | 25850 | 168 |
| 369 | 20241218 | 151200 | 6640934750 | 25850 | 25850 | 25900 | 25850 | 607 |
| 370 | 20241218 | 151100 | 6625230400 | 25850 | 25900 | 25900 | 25850 | 70 |
| 371 | 20241218 | 151000 | 6623417750 | 25900 | 25850 | 25900 | 25850 | 58 |
| 372 | 20241218 | 150900 | 6621917800 | 25850 | 25950 | 25950 | 25850 | 1077 |
| 373 | 20241218 | 150800 | 6594021200 | 25950 | 25950 | 25950 | 25900 | 32 |
| 374 | 20241218 | 150700 | 6593190950 | 25900 | 25900 | 25900 | 25900 | 3 |
| 375 | 20241218 | 150600 | 6593113250 | 25900 | 25900 | 25950 | 25900 | 68 |
| 376 | 20241218 | 150500 | 6591351950 | 25900 | 25900 | 25950 | 25900 | 137 |
| 377 | 20241218 | 150400 | 6587798250 | 25900 | 25900 | 25900 | 25850 | 483 |
| 378 | 20241218 | 150300 | 6575295900 | 25900 | 25850 | 25900 | 25850 | 18 |
| 379 | 20241218 | 150200 | 6574829950 | 25850 | 25900 | 25900 | 25850 | 35 |
| 380 | 20241218 | 150100 | 6573923700 | 25850 | 25900 | 25900 | 25850 | 193 |
| 381 | 20241218 | 150000 | 6568930150 | 25900 | 25950 | 25950 | 25900 | 447 |
| 382 | 20241218 | 145900 | 6557351300 | 25900 | 25900 | 25950 | 25900 | 187 |
| 383 | 20241218 | 145800 | 6552507350 | 25950 | 25950 | 25950 | 25900 | 154 |
| 384 | 20241218 | 145700 | 6548517250 | 25950 | 25900 | 25950 | 25900 | 114 |
| 385 | 20241218 | 145600 | 6545563950 | 25900 | 25900 | 26000 | 25900 | 66 |
| 386 | 20241218 | 145500 | 6543854400 | 25900 | 25900 | 26000 | 25900 | 3062 |
| 387 | 20241218 | 145400 | 6464430850 | 25900 | 25950 | 25950 | 25900 | 2074 |
| 388 | 20241218 | 145300 | 6410703050 | 25950 | 26000 | 26000 | 25950 | 1057 |
| 389 | 20241218 | 145200 | 6383273850 | 26000 | 25950 | 26000 | 25950 | 52 |
| 390 | 20241218 | 145100 | 6381924100 | 26000 | 26000 | 26000 | 25950 | 452 |
| 391 | 20241218 | 145000 | 6370177100 | 25950 | 25900 | 25950 | 25900 | 293 |
| 392 | 20241218 | 144900 | 6362575250 | 25900 | 25950 | 25950 | 25900 | 559 |
| 393 | 20241218 | 144800 | 6348069650 | 25950 | 25950 | 25950 | 25900 | 37 |
| 394 | 20241218 | 144700 | 6347109750 | 25950 | 25900 | 25950 | 25900 | 817 |
| 395 | 20241218 | 144600 | 6325933600 | 25900 | 25950 | 25950 | 25900 | 36 |
| 396 | 20241218 | 144500 | 6325001150 | 25950 | 25950 | 25950 | 25900 | 225 |
| 397 | 20241218 | 144400 | 6319168150 | 25950 | 26000 | 26000 | 25950 | 127 |
| 398 | 20241218 | 144300 | 6315872450 | 26000 | 25950 | 26000 | 25950 | 66 |
| 399 | 20241218 | 144200 | 6314159650 | 25950 | 25950 | 25950 | 25900 | 63 |
| 400 | 20241218 | 144100 | 6312526650 | 25950 | 25950 | 25950 | 25950 | 268 |
| 401 | 20241218 | 144000 | 6305572050 | 25950 | 25950 | 26000 | 25950 | 1456 |
| 402 | 20241218 | 143900 | 6267783750 | 25950 | 26000 | 26000 | 25950 | 49 |
| 403 | 20241218 | 143800 | 6266512150 | 26000 | 26000 | 26000 | 25950 | 126 |
| 404 | 20241218 | 143700 | 6263241300 | 26000 | 26000 | 26000 | 25950 | 103 |
| 405 | 20241218 | 143600 | 6260566300 | 25950 | 26000 | 26000 | 25950 | 246 |
| 406 | 20241218 | 143500 | 6254172500 | 26000 | 26000 | 26000 | 26000 | 101 |
| 407 | 20241218 | 143400 | 6251546500 | 25950 | 26050 | 26050 | 25950 | 1376 |
| 408 | 20241218 | 143300 | 6215771700 | 26050 | 26050 | 26050 | 26050 | 93 |
| 409 | 20241218 | 143200 | 6213349050 | 26050 | 26050 | 26050 | 26050 | 115 |
| 410 | 20241218 | 143100 | 6210353300 | 26000 | 26000 | 26050 | 26000 | 81 |
| 411 | 20241218 | 143000 | 6208243800 | 26000 | 26000 | 26000 | 25950 | 1190 |
| 412 | 20241218 | 142900 | 6177305300 | 26000 | 26000 | 26000 | 26000 | 559 |
| 413 | 20241218 | 142800 | 6162771300 | 26000 | 26050 | 26050 | 26000 | 663 |
| 414 | 20241218 | 142700 | 6145523700 | 26050 | 26000 | 26050 | 26000 | 66 |
| 415 | 20241218 | 142600 | 6143805750 | 26050 | 26050 | 26050 | 26050 | 132 |
| 416 | 20241218 | 142500 | 6140367150 | 26050 | 26050 | 26050 | 26050 | 53 |
| 417 | 20241218 | 142400 | 6138986500 | 26050 | 26100 | 26100 | 26050 | 60 |
| 418 | 20241218 | 142300 | 6137420950 | 26100 | 26050 | 26100 | 26000 | 1455 |
| 419 | 20241218 | 142200 | 6099528550 | 26000 | 26000 | 26000 | 26000 | 249 |
| 420 | 20241218 | 142100 | 6093054550 | 26000 | 26000 | 26050 | 26000 | 281 |
| 421 | 20241218 | 142000 | 6085748050 | 26050 | 26000 | 26050 | 26000 | 130 |
| 422 | 20241218 | 141900 | 6082361600 | 26050 | 26000 | 26050 | 26000 | 159 |
| 423 | 20241218 | 141800 | 6078226550 | 26000 | 26000 | 26000 | 26000 | 182 |
| 424 | 20241218 | 141700 | 6073494550 | 25950 | 25950 | 25950 | 25950 | 82 |
| 425 | 20241218 | 141600 | 6071366650 | 25950 | 25950 | 25950 | 25900 | 573 |
| 426 | 20241218 | 141500 | 6056510000 | 25950 | 25950 | 25950 | 25950 | 45 |
| 427 | 20241218 | 141400 | 6055342250 | 25950 | 25950 | 25950 | 25950 | 131 |
| 428 | 20241218 | 141300 | 6051942800 | 25950 | 25900 | 25950 | 25900 | 63 |
| 429 | 20241218 | 141200 | 6050310600 | 25900 | 25900 | 25900 | 25900 | 130 |
| 430 | 20241218 | 141100 | 6046943600 | 25900 | 25950 | 25950 | 25900 | 965 |
| 431 | 20241218 | 141000 | 6021914750 | 25900 | 25900 | 25900 | 25900 | 333 |
| 432 | 20241218 | 140900 | 6013290050 | 25900 | 25900 | 25900 | 25900 | 66 |
| 433 | 20241218 | 140800 | 6011580650 | 25900 | 25900 | 25900 | 25900 | 6 |
| 434 | 20241218 | 140700 | 6011425250 | 25900 | 25900 | 25900 | 25900 | 5 |
| 435 | 20241218 | 140600 | 6011295750 | 25850 | 25850 | 25900 | 25850 | 193 |
| 436 | 20241218 | 140500 | 6006304850 | 25900 | 25900 | 25900 | 25900 | 73 |
| 437 | 20241218 | 140400 | 6004414150 | 25900 | 25900 | 25900 | 25900 | 7 |
| 438 | 20241218 | 140300 | 6004232850 | 25900 | 25900 | 25900 | 25800 | 1905 |
| 439 | 20241218 | 140200 | 5955042000 | 25900 | 25900 | 25900 | 25900 | 118 |
| 440 | 20241218 | 140100 | 5951985800 | 25900 | 25900 | 25900 | 25900 | 21 |
| 441 | 20241218 | 140000 | 5951441900 | 25850 | 25850 | 25850 | 25850 | 207 |
| 442 | 20241218 | 135900 | 5946090950 | 25900 | 25950 | 25950 | 25850 | 877 |
| 443 | 20241218 | 135800 | 5923393450 | 25900 | 25900 | 25900 | 25900 | 135 |
| 444 | 20241218 | 135700 | 5919896950 | 25850 | 25900 | 25900 | 25850 | 231 |
| 445 | 20241218 | 135600 | 5913923550 | 25900 | 25900 | 25900 | 25900 | 17 |
| 446 | 20241218 | 135500 | 5913483250 | 25850 | 25850 | 25850 | 25850 | 163 |
| 447 | 20241218 | 135400 | 5909269700 | 25900 | 25900 | 25900 | 25900 | 5 |
| 448 | 20241218 | 135300 | 5909140200 | 25850 | 25850 | 25850 | 25800 | 377 |
| 449 | 20241218 | 135200 | 5899401150 | 25800 | 25800 | 25850 | 25800 | 595 |
| 450 | 20241218 | 135100 | 5884024900 | 25800 | 25800 | 25850 | 25800 | 80 |
| 451 | 20241218 | 135000 | 5881960850 | 25800 | 25850 | 25850 | 25800 | 307 |
| 452 | 20241218 | 134900 | 5874029900 | 25850 | 25850 | 25850 | 25850 | 21 |
| 453 | 20241218 | 134800 | 5873487050 | 25850 | 25850 | 25850 | 25800 | 206 |
| 454 | 20241218 | 134700 | 5868171500 | 25800 | 25850 | 25850 | 25800 | 45 |
| 455 | 20241218 | 134600 | 5867010250 | 25800 | 25800 | 25800 | 25800 | 251 |
| 456 | 20241218 | 134500 | 5860534450 | 25800 | 25800 | 25800 | 25800 | 225 |
| 457 | 20241218 | 134400 | 5854729450 | 25800 | 25800 | 25800 | 25750 | 450 |
| 458 | 20241218 | 134300 | 5843119500 | 25850 | 25850 | 25850 | 25800 | 375 |
| 459 | 20241218 | 134200 | 5833444100 | 25800 | 25800 | 25800 | 25750 | 383 |
| 460 | 20241218 | 134100 | 5823563600 | 25800 | 25800 | 25800 | 25800 | 217 |
| 461 | 20241218 | 134000 | 5817965000 | 25800 | 25850 | 25850 | 25800 | 368 |
| 462 | 20241218 | 133900 | 5808469500 | 25800 | 25800 | 25850 | 25800 | 282 |
| 463 | 20241218 | 133800 | 5801191350 | 25800 | 25750 | 25800 | 25750 | 216 |
| 464 | 20241218 | 133700 | 5795620650 | 25800 | 25800 | 25800 | 25750 | 333 |
| 465 | 20241218 | 133600 | 5787029500 | 25800 | 25750 | 25800 | 25750 | 490 |
| 466 | 20241218 | 133500 | 5774406900 | 25750 | 25800 | 25800 | 25750 | 628 |
| 467 | 20241218 | 133400 | 5758210650 | 25800 | 25750 | 25800 | 25750 | 194 |
| 468 | 20241218 | 133300 | 5753206350 | 25750 | 25800 | 25800 | 25750 | 275 |
| 469 | 20241218 | 133200 | 5746117900 | 25800 | 25800 | 25800 | 25800 | 68 |
| 470 | 20241218 | 133100 | 5744363500 | 25800 | 25800 | 25800 | 25750 | 774 |
| 471 | 20241218 | 133000 | 5724404000 | 25850 | 25850 | 25850 | 25750 | 554 |
| 472 | 20241218 | 132900 | 5710120850 | 25800 | 25800 | 25800 | 25800 | 91 |
| 473 | 20241218 | 132800 | 5707773050 | 25800 | 25800 | 25850 | 25800 | 325 |
| 474 | 20241218 | 132700 | 5699387300 | 25800 | 25850 | 25850 | 25800 | 28 |
| 475 | 20241218 | 132600 | 5698664750 | 25850 | 25850 | 25850 | 25800 | 287 |
| 476 | 20241218 | 132500 | 5691250100 | 25850 | 25800 | 25850 | 25800 | 39 |
| 477 | 20241218 | 132400 | 5690243850 | 25850 | 25800 | 25850 | 25750 | 578 |
| 478 | 20241218 | 132300 | 5675335250 | 25800 | 25800 | 25800 | 25750 | 105 |
| 479 | 20241218 | 132200 | 5672628600 | 25800 | 25750 | 25800 | 25750 | 560 |
| 480 | 20241218 | 132100 | 5658207500 | 25750 | 25750 | 25800 | 25750 | 348 |
| 481 | 20241218 | 132000 | 5649242800 | 25800 | 25850 | 25850 | 25750 | 1283 |
| 482 | 20241218 | 131900 | 5616143150 | 25800 | 25800 | 25850 | 25800 | 128 |
| 483 | 20241218 | 131800 | 5612840700 | 25800 | 25850 | 25850 | 25800 | 145 |
| 484 | 20241218 | 131700 | 5609094750 | 25850 | 25850 | 25850 | 25800 | 360 |
| 485 | 20241218 | 131600 | 5599804250 | 25800 | 25800 | 25850 | 25800 | 364 |
| 486 | 20241218 | 131500 | 5590410150 | 25800 | 25800 | 25800 | 25800 | 675 |
| 487 | 20241218 | 131400 | 5572995150 | 25800 | 25850 | 25850 | 25800 | 176 |
| 488 | 20241218 | 131300 | 5568446600 | 25800 | 25850 | 25850 | 25800 | 1213 |
| 489 | 20241218 | 131200 | 5537150950 | 25800 | 25850 | 25850 | 25800 | 149 |
| 490 | 20241218 | 131100 | 5533306200 | 25850 | 25800 | 25850 | 25800 | 186 |
| 491 | 20241218 | 131000 | 5528506750 | 25850 | 25800 | 25850 | 25800 | 148 |
| 492 | 20241218 | 130900 | 5524682400 | 25850 | 25800 | 25850 | 25800 | 13 |
| 493 | 20241218 | 130800 | 5524346700 | 25800 | 25850 | 25850 | 25800 | 206 |
| 494 | 20241218 | 130700 | 5519029800 | 25850 | 25800 | 25850 | 25800 | 388 |
| 495 | 20241218 | 130600 | 5509015350 | 25800 | 25800 | 25850 | 25800 | 163 |
| 496 | 20241218 | 130500 | 5504809300 | 25850 | 25850 | 25850 | 25850 | 17 |
| 497 | 20241218 | 130400 | 5504369850 | 25850 | 25800 | 25850 | 25800 | 404 |
| 498 | 20241218 | 130300 | 5493946000 | 25800 | 25850 | 25850 | 25800 | 17 |
| 499 | 20241218 | 130200 | 5493507050 | 25850 | 25800 | 25850 | 25800 | 100 |
| 500 | 20241218 | 130100 | 5490926200 | 25800 | 25850 | 25850 | 25800 | 85 |
| 501 | 20241218 | 130000 | 5488729950 | 25850 | 25800 | 25850 | 25800 | 206 |
| 502 | 20241218 | 125900 | 5483406500 | 25800 | 25800 | 25850 | 25800 | 167 |
| 503 | 20241218 | 125800 | 5479097400 | 25800 | 25850 | 25850 | 25800 | 22 |
| 504 | 20241218 | 125700 | 5478529750 | 25850 | 25800 | 25850 | 25800 | 105 |
| 505 | 20241218 | 125600 | 5475820000 | 25800 | 25850 | 25850 | 25800 | 153 |
| 506 | 20241218 | 125500 | 5471866950 | 25850 | 25800 | 25850 | 25800 | 498 |
| 507 | 20241218 | 125400 | 5459017550 | 25850 | 25800 | 25850 | 25800 | 331 |
| 508 | 20241218 | 125300 | 5450475000 | 25850 | 25850 | 25850 | 25800 | 234 |
| 509 | 20241218 | 125200 | 5444433300 | 25800 | 25850 | 25850 | 25800 | 5001 |
| 510 | 20241218 | 125100 | 5315406600 | 25800 | 25850 | 25850 | 25800 | 1383 |
| 511 | 20241218 | 125000 | 5279724650 | 25800 | 25850 | 25850 | 25800 | 1225 |
| 512 | 20241218 | 124900 | 5248059100 | 25900 | 25850 | 25900 | 25850 | 73 |
| 513 | 20241218 | 124800 | 5246171450 | 25850 | 25850 | 25900 | 25850 | 133 |
| 514 | 20241218 | 124700 | 5242732650 | 25850 | 25900 | 25900 | 25850 | 67 |
| 515 | 20241218 | 124600 | 5240998000 | 25850 | 25900 | 25900 | 25850 | 198 |
| 516 | 20241218 | 124500 | 5235879650 | 25900 | 25850 | 25900 | 25850 | 29 |
| 517 | 20241218 | 124400 | 5235129750 | 25850 | 25900 | 25900 | 25850 | 170 |
| 518 | 20241218 | 124300 | 5230734550 | 25850 | 25850 | 25850 | 25850 | 14 |
| 519 | 20241218 | 124200 | 5230372650 | 25850 | 25850 | 25900 | 25850 | 205 |
| 520 | 20241218 | 124100 | 5225073050 | 25850 | 25900 | 25900 | 25850 | 27 |
| 521 | 20241218 | 124000 | 5224374350 | 25900 | 25900 | 25900 | 25850 | 208 |
| 522 | 20241218 | 123900 | 5218990650 | 25950 | 25900 | 25950 | 25900 | 68 |
| 523 | 20241218 | 123800 | 5217229100 | 25850 | 25850 | 25900 | 25850 | 74 |
| 524 | 20241218 | 123700 | 5215315150 | 25850 | 25900 | 25900 | 25850 | 247 |
| 525 | 20241218 | 123600 | 5208923550 | 25850 | 25850 | 25850 | 25850 | 982 |
| 526 | 20241218 | 123500 | 5183538850 | 25850 | 25850 | 25900 | 25850 | 91 |
| 527 | 20241218 | 123400 | 5181186150 | 25850 | 25850 | 25850 | 25850 | 66 |
| 528 | 20241218 | 123300 | 5179480050 | 25850 | 25850 | 25850 | 25850 | 1255 |
| 529 | 20241218 | 123200 | 5147038300 | 25850 | 25850 | 25850 | 25800 | 47 |
| 530 | 20241218 | 123100 | 5145823500 | 25800 | 25850 | 25850 | 25800 | 182 |
| 531 | 20241218 | 123000 | 5141119900 | 25850 | 25850 | 25850 | 25850 | 67 |
| 532 | 20241218 | 122900 | 5139387950 | 25850 | 25900 | 25900 | 25850 | 321 |
| 533 | 20241218 | 122800 | 5131084050 | 25900 | 25900 | 25900 | 25850 | 161 |
| 534 | 20241218 | 122700 | 5126914800 | 25900 | 25850 | 25900 | 25850 | 35 |
| 535 | 20241218 | 122600 | 5126008400 | 25850 | 25900 | 25900 | 25850 | 300 |
| 536 | 20241218 | 122500 | 5118247050 | 25850 | 25850 | 25900 | 25850 | 88 |
| 537 | 20241218 | 122400 | 5115971900 | 25850 | 25850 | 25850 | 25850 | 143 |
| 538 | 20241218 | 122300 | 5112275350 | 25850 | 25900 | 25900 | 25850 | 77 |
| 539 | 20241218 | 122200 | 5110284100 | 25900 | 25800 | 25900 | 25800 | 568 |
| 540 | 20241218 | 122100 | 5095620650 | 25800 | 25800 | 25850 | 25800 | 106 |
| 541 | 20241218 | 122000 | 5092883350 | 25800 | 25800 | 25850 | 25800 | 77 |
| 542 | 20241218 | 121900 | 5090896650 | 25850 | 25850 | 25850 | 25800 | 507 |
| 543 | 20241218 | 121800 | 5077815300 | 25850 | 25800 | 25850 | 25800 | 332 |
| 544 | 20241218 | 121700 | 5069249350 | 25800 | 25850 | 25850 | 25800 | 231 |
| 545 | 20241218 | 121600 | 5063287150 | 25850 | 25900 | 25900 | 25850 | 441 |
| 546 | 20241218 | 121500 | 5051883900 | 25900 | 25850 | 25950 | 25850 | 290 |
| 547 | 20241218 | 121400 | 5044380050 | 25850 | 25900 | 25900 | 25850 | 175 |
| 548 | 20241218 | 121300 | 5039855650 | 25900 | 25900 | 25900 | 25850 | 22 |
| 549 | 20241218 | 121200 | 5039286450 | 25900 | 25900 | 25900 | 25900 | 154 |
| 550 | 20241218 | 121100 | 5035297850 | 25900 | 25900 | 25900 | 25900 | 664 |
| 551 | 20241218 | 121000 | 5018100250 | 25900 | 25900 | 25950 | 25900 | 186 |
| 552 | 20241218 | 120900 | 5013282800 | 25950 | 25900 | 25950 | 25900 | 97 |
| 553 | 20241218 | 120800 | 5010769750 | 25850 | 25950 | 25950 | 25850 | 122 |
| 554 | 20241218 | 120700 | 5007615600 | 25950 | 25850 | 25950 | 25850 | 314 |
| 555 | 20241218 | 120600 | 4999471450 | 25900 | 25900 | 25900 | 25850 | 108 |
| 556 | 20241218 | 120500 | 4996676150 | 25850 | 25850 | 25950 | 25850 | 260 |
| 557 | 20241218 | 120400 | 4989946700 | 25850 | 25950 | 25950 | 25800 | 122 |
| 558 | 20241218 | 120300 | 4986788600 | 25950 | 25900 | 25950 | 25900 | 11 |
| 559 | 20241218 | 120200 | 4986503200 | 25800 | 25850 | 25900 | 25800 | 418 |
| 560 | 20241218 | 120100 | 4975707350 | 25850 | 25850 | 25900 | 25850 | 233 |
| 561 | 20241218 | 120000 | 4969683950 | 25850 | 25800 | 25850 | 25800 | 282 |
| 562 | 20241218 | 115900 | 4962395500 | 25850 | 25850 | 25850 | 25800 | 67 |
| 563 | 20241218 | 115800 | 4960664150 | 25850 | 25800 | 25850 | 25800 | 48 |
| 564 | 20241218 | 115700 | 4959425400 | 25800 | 25800 | 25900 | 25800 | 494 |
| 565 | 20241218 | 115600 | 4946674150 | 25800 | 25800 | 25850 | 25800 | 43 |
| 566 | 20241218 | 115500 | 4945564700 | 25850 | 25800 | 25850 | 25800 | 149 |
| 567 | 20241218 | 115400 | 4941719150 | 25850 | 25800 | 25850 | 25800 | 168 |
| 568 | 20241218 | 115300 | 4937383950 | 25800 | 25800 | 25850 | 25800 | 260 |
| 569 | 20241218 | 115200 | 4930675300 | 25850 | 25850 | 25850 | 25800 | 122 |
| 570 | 20241218 | 115100 | 4927522250 | 25850 | 25850 | 25900 | 25850 | 117 |
| 571 | 20241218 | 115000 | 4924497550 | 25850 | 25900 | 25900 | 25850 | 81 |
| 572 | 20241218 | 114900 | 4922403650 | 25850 | 25850 | 25900 | 25850 | 85 |
| 573 | 20241218 | 114800 | 4920206350 | 25900 | 25800 | 25900 | 25800 | 310 |
| 574 | 20241218 | 114700 | 4912193350 | 25850 | 25800 | 25850 | 25800 | 73 |
| 575 | 20241218 | 114600 | 4910309500 | 25800 | 25850 | 25850 | 25800 | 204 |
| 576 | 20241218 | 114500 | 4905044900 | 25850 | 25900 | 25900 | 25850 | 1051 |
| 577 | 20241218 | 114400 | 4877873450 | 25900 | 25850 | 25900 | 25850 | 200 |
| 578 | 20241218 | 114300 | 4872698600 | 25850 | 25850 | 25900 | 25850 | 360 |
| 579 | 20241218 | 114200 | 4863391600 | 25900 | 25900 | 25900 | 25900 | 9 |
| 580 | 20241218 | 114100 | 4863158500 | 25900 | 25850 | 25900 | 25850 | 182 |
| 581 | 20241218 | 114000 | 4858449500 | 25850 | 25900 | 25900 | 25850 | 107 |
| 582 | 20241218 | 113900 | 4855683200 | 25900 | 25850 | 25900 | 25850 | 671 |
| 583 | 20241218 | 113800 | 4838337600 | 25850 | 25900 | 25900 | 25800 | 228 |
| 584 | 20241218 | 113700 | 4832440550 | 25900 | 25850 | 25900 | 25850 | 141 |
| 585 | 20241218 | 113600 | 4828795350 | 25850 | 25850 | 25850 | 25850 | 72 |
| 586 | 20241218 | 113500 | 4826934150 | 25850 | 25850 | 25950 | 25850 | 119 |
| 587 | 20241218 | 113400 | 4823857050 | 25850 | 25850 | 25900 | 25850 | 226 |
| 588 | 20241218 | 113300 | 4818011250 | 25850 | 25850 | 25850 | 25800 | 132 |
| 589 | 20241218 | 113200 | 4814601550 | 25800 | 25900 | 25900 | 25800 | 2276 |
| 590 | 20241218 | 113100 | 4755805150 | 25900 | 25900 | 25900 | 25900 | 125 |
| 591 | 20241218 | 113000 | 4752567650 | 25900 | 25900 | 25900 | 25850 | 121 |
| 592 | 20241218 | 112900 | 4749438200 | 25900 | 25850 | 25900 | 25850 | 674 |
| 593 | 20241218 | 112800 | 4731996000 | 25850 | 25900 | 25900 | 25850 | 126 |
| 594 | 20241218 | 112700 | 4728737350 | 25900 | 25850 | 25900 | 25850 | 153 |
| 595 | 20241218 | 112600 | 4724777300 | 25850 | 25850 | 25850 | 25850 | 159 |
| 596 | 20241218 | 112500 | 4720667150 | 25850 | 25900 | 25900 | 25850 | 552 |
| 597 | 20241218 | 112400 | 4706396000 | 25850 | 25950 | 25950 | 25850 | 2384 |
| 598 | 20241218 | 112300 | 4644756350 | 25900 | 25900 | 25900 | 25850 | 589 |
| 599 | 20241218 | 112200 | 4629501850 | 25900 | 25900 | 25900 | 25850 | 130 |
| 600 | 20241218 | 112100 | 4626135650 | 25850 | 25900 | 25900 | 25850 | 646 |
| 601 | 20241218 | 112000 | 4609435800 | 25850 | 25900 | 25900 | 25850 | 20 |
| 602 | 20241218 | 111900 | 4608918450 | 25850 | 25900 | 25900 | 25850 | 414 |
| 603 | 20241218 | 111800 | 4598203550 | 25900 | 25900 | 25900 | 25850 | 105 |
| 604 | 20241218 | 111700 | 4595484300 | 25900 | 25850 | 25900 | 25850 | 812 |
| 605 | 20241218 | 111600 | 4574471100 | 25900 | 25850 | 25900 | 25850 | 123 |
| 606 | 20241218 | 111500 | 4571289100 | 25850 | 25900 | 25900 | 25850 | 247 |
| 607 | 20241218 | 111400 | 4564891850 | 25900 | 25900 | 25900 | 25900 | 137 |
| 608 | 20241218 | 111300 | 4561343550 | 25950 | 25900 | 25950 | 25900 | 894 |
| 609 | 20241218 | 111200 | 4538184600 | 25900 | 25900 | 25950 | 25900 | 225 |
| 610 | 20241218 | 111100 | 4532350700 | 25900 | 25950 | 25950 | 25900 | 283 |
| 611 | 20241218 | 111000 | 4525019800 | 25950 | 25950 | 25950 | 25900 | 114 |
| 612 | 20241218 | 110900 | 4522062100 | 25950 | 25900 | 25950 | 25900 | 217 |
| 613 | 20241218 | 110800 | 4516440450 | 25900 | 25900 | 25950 | 25900 | 168 |
| 614 | 20241218 | 110700 | 4512089000 | 25900 | 25950 | 25950 | 25900 | 412 |
| 615 | 20241218 | 110600 | 4501411250 | 25900 | 25900 | 25950 | 25900 | 234 |
| 616 | 20241218 | 110500 | 4495345650 | 25950 | 25950 | 26000 | 25950 | 281 |
| 617 | 20241218 | 110400 | 4488053600 | 25950 | 25950 | 26000 | 25950 | 201 |
| 618 | 20241218 | 110300 | 4482835700 | 26000 | 25950 | 26000 | 25950 | 182 |
| 619 | 20241218 | 110200 | 4478104700 | 25950 | 25950 | 26000 | 25900 | 692 |
| 620 | 20241218 | 110100 | 4460136000 | 25950 | 25900 | 26050 | 25900 | 24 |
| 621 | 20241218 | 110000 | 4459513200 | 26100 | 25900 | 26100 | 25900 | 265 |
| 622 | 20241218 | 105900 | 4452629750 | 25950 | 26000 | 26000 | 25900 | 39 |
| 623 | 20241218 | 105800 | 4451618500 | 25950 | 25950 | 25950 | 25900 | 1159 |
| 624 | 20241218 | 105700 | 4421595200 | 25950 | 25950 | 25950 | 25900 | 927 |
| 625 | 20241218 | 105600 | 4397539700 | 25900 | 25950 | 25950 | 25900 | 235 |
| 626 | 20241218 | 105500 | 4391449000 | 25950 | 25900 | 25950 | 25900 | 112 |
| 627 | 20241218 | 105400 | 4388548100 | 25950 | 25950 | 25950 | 25950 | 212 |
| 628 | 20241218 | 105300 | 4383046700 | 25950 | 25950 | 26000 | 25950 | 287 |
| 629 | 20241218 | 105200 | 4375588050 | 25950 | 25950 | 25950 | 25950 | 242 |
| 630 | 20241218 | 105100 | 4369308150 | 26000 | 25950 | 26000 | 25900 | 1122 |
| 631 | 20241218 | 105000 | 4340215400 | 26000 | 26000 | 26000 | 25950 | 198 |
| 632 | 20241218 | 104900 | 4335073250 | 26000 | 25900 | 26000 | 25900 | 380 |
| 633 | 20241218 | 104800 | 4325227450 | 25900 | 25900 | 25950 | 25900 | 184 |
| 634 | 20241218 | 104700 | 4320461450 | 25900 | 26000 | 26000 | 25900 | 594 |
| 635 | 20241218 | 104600 | 4305043900 | 26050 | 26000 | 26050 | 26000 | 194 |
| 636 | 20241218 | 104500 | 4299996250 | 26000 | 26000 | 26050 | 26000 | 1088 |
| 637 | 20241218 | 104400 | 4271682500 | 26000 | 25950 | 26000 | 25950 | 187 |
| 638 | 20241218 | 104300 | 4266829800 | 25950 | 26000 | 26000 | 25950 | 777 |
| 639 | 20241218 | 104200 | 4246660600 | 26000 | 26000 | 26000 | 26000 | 1091 |
| 640 | 20241218 | 104100 | 4218294600 | 26000 | 26050 | 26050 | 26000 | 3090 |
| 641 | 20241218 | 104000 | 4137952900 | 26050 | 26000 | 26050 | 26000 | 96 |
| 642 | 20241218 | 103900 | 4135456400 | 26050 | 26100 | 26100 | 26000 | 4596 |
| 643 | 20241218 | 103800 | 4015751850 | 26100 | 26050 | 26100 | 26050 | 44 |
| 644 | 20241218 | 103700 | 4014605050 | 26050 | 26100 | 26100 | 26050 | 188 |
| 645 | 20241218 | 103600 | 4009699850 | 26100 | 26050 | 26100 | 26050 | 366 |
| 646 | 20241218 | 103500 | 4000165100 | 26100 | 26050 | 26100 | 26050 | 573 |
| 647 | 20241218 | 103400 | 3985214650 | 26050 | 26100 | 26100 | 26050 | 330 |
| 648 | 20241218 | 103300 | 3976615600 | 26150 | 26100 | 26150 | 26100 | 16 |
| 649 | 20241218 | 103200 | 3976197300 | 26100 | 26100 | 26100 | 26050 | 171 |
| 650 | 20241218 | 103100 | 3971741600 | 26100 | 26100 | 26150 | 26050 | 2020 |
| 651 | 20241218 | 103000 | 3919117200 | 26100 | 26150 | 26150 | 26100 | 351 |
| 652 | 20241218 | 102900 | 3909954950 | 26150 | 26050 | 26150 | 26050 | 644 |
| 653 | 20241218 | 102800 | 3893177750 | 26100 | 26150 | 26150 | 26100 | 148 |
| 654 | 20241218 | 102700 | 3889314900 | 26150 | 26150 | 26200 | 26150 | 253 |
| 655 | 20241218 | 102600 | 3882698700 | 26150 | 26100 | 26150 | 26100 | 193 |
| 656 | 20241218 | 102500 | 3877654950 | 26100 | 26100 | 26100 | 26100 | 124 |
| 657 | 20241218 | 102400 | 3874418550 | 26100 | 26050 | 26100 | 26050 | 92 |
| 658 | 20241218 | 102300 | 3872019850 | 26100 | 26050 | 26100 | 26050 | 1416 |
| 659 | 20241218 | 102200 | 3835075000 | 26050 | 26050 | 26050 | 26050 | 264 |
| 660 | 20241218 | 102100 | 3828197800 | 26050 | 26050 | 26050 | 26000 | 132 |
| 661 | 20241218 | 102000 | 3824764750 | 26050 | 26050 | 26050 | 26050 | 73 |
| 662 | 20241218 | 101900 | 3822863100 | 26050 | 26050 | 26100 | 26050 | 455 |
| 663 | 20241218 | 101800 | 3811002000 | 26100 | 26050 | 26100 | 26050 | 233 |
| 664 | 20241218 | 101700 | 3804930600 | 26050 | 26100 | 26100 | 26050 | 253 |
| 665 | 20241218 | 101600 | 3798339900 | 26100 | 26100 | 26100 | 26050 | 54 |
| 666 | 20241218 | 101500 | 3796931000 | 26100 | 26100 | 26150 | 26050 | 293 |
| 667 | 20241218 | 101400 | 3789283000 | 26100 | 26100 | 26150 | 26100 | 203 |
| 668 | 20241218 | 101300 | 3783984200 | 26100 | 26150 | 26200 | 26100 | 103 |
| 669 | 20241218 | 101200 | 3781292700 | 26150 | 26100 | 26200 | 26050 | 285 |
| 670 | 20241218 | 101100 | 3773848250 | 26100 | 26050 | 26100 | 26050 | 58 |
| 671 | 20241218 | 101000 | 3772334750 | 26050 | 26100 | 26100 | 26050 | 91 |
| 672 | 20241218 | 100900 | 3769963900 | 26100 | 26100 | 26100 | 26000 | 415 |
| 673 | 20241218 | 100800 | 3759159250 | 26100 | 26050 | 26100 | 26000 | 509 |
| 674 | 20241218 | 100700 | 3745920550 | 26000 | 26050 | 26050 | 26000 | 311 |
| 675 | 20241218 | 100600 | 3737833250 | 26100 | 26050 | 26100 | 26000 | 319 |
| 676 | 20241218 | 100500 | 3729523200 | 26050 | 26100 | 26100 | 26000 | 213 |
| 677 | 20241218 | 100400 | 3723983850 | 26100 | 26100 | 26100 | 26050 | 116 |
| 678 | 20241218 | 100300 | 3720961850 | 26100 | 26100 | 26100 | 26100 | 126 |
| 679 | 20241218 | 100200 | 3717673250 | 26100 | 26100 | 26100 | 26100 | 103 |
| 680 | 20241218 | 100100 | 3714984950 | 26000 | 26150 | 26200 | 26000 | 1948 |
| 681 | 20241218 | 100000 | 3664156000 | 26200 | 26200 | 26250 | 26200 | 152 |
| 682 | 20241218 | 095900 | 3660172200 | 26200 | 26250 | 26300 | 26200 | 829 |
| 683 | 20241218 | 095800 | 3638414000 | 26250 | 26250 | 26300 | 26250 | 250 |
| 684 | 20241218 | 095700 | 3631847700 | 26250 | 26300 | 26300 | 26250 | 784 |
| 685 | 20241218 | 095600 | 3611244550 | 26300 | 26350 | 26350 | 26250 | 421 |
| 686 | 20241218 | 095500 | 3600167650 | 26350 | 26300 | 26400 | 26300 | 492 |
| 687 | 20241218 | 095400 | 3587211200 | 26350 | 26350 | 26350 | 26250 | 130 |
| 688 | 20241218 | 095300 | 3583789100 | 26300 | 26250 | 26300 | 26200 | 1134 |
| 689 | 20241218 | 095200 | 3554012100 | 26250 | 26300 | 26300 | 26250 | 735 |
| 690 | 20241218 | 095100 | 3534699350 | 26300 | 26400 | 26400 | 26300 | 315 |
| 691 | 20241218 | 095000 | 3526406800 | 26400 | 26350 | 26450 | 26250 | 994 |
| 692 | 20241218 | 094900 | 3500209400 | 26350 | 26250 | 26350 | 26150 | 2200 |
| 693 | 20241218 | 094800 | 3442608500 | 26250 | 26250 | 26300 | 26200 | 2139 |
| 694 | 20241218 | 094700 | 3386510400 | 26300 | 26150 | 26300 | 26150 | 7175 |
| 695 | 20241218 | 094600 | 3198166650 | 26200 | 26150 | 26200 | 26150 | 806 |
| 696 | 20241218 | 094500 | 3177061600 | 26150 | 26050 | 26200 | 26050 | 4205 |
| 697 | 20241218 | 094400 | 3067197700 | 26050 | 26000 | 26100 | 25950 | 1013 |
| 698 | 20241218 | 094300 | 3040825600 | 26000 | 25850 | 26000 | 25850 | 2059 |
| 699 | 20241218 | 094200 | 2987486150 | 25850 | 25850 | 25850 | 25800 | 606 |
| 700 | 20241218 | 094100 | 2971834800 | 25850 | 25800 | 25850 | 25750 | 1519 |
| 701 | 20241218 | 094000 | 2932638550 | 25750 | 25800 | 25800 | 25750 | 127 |
| 702 | 20241218 | 093900 | 2929367350 | 25800 | 25750 | 25800 | 25750 | 1198 |
| 703 | 20241218 | 093800 | 2898500350 | 25750 | 25750 | 25800 | 25750 | 481 |
| 704 | 20241218 | 093700 | 2886102100 | 25750 | 25800 | 25800 | 25750 | 250 |
| 705 | 20241218 | 093600 | 2879663950 | 25800 | 25700 | 25800 | 25700 | 851 |
| 706 | 20241218 | 093500 | 2857742000 | 25750 | 25750 | 25800 | 25700 | 407 |
| 707 | 20241218 | 093400 | 2847262800 | 25750 | 25750 | 25800 | 25700 | 1012 |
| 708 | 20241218 | 093300 | 2821227450 | 25750 | 25750 | 25800 | 25700 | 772 |
| 709 | 20241218 | 093200 | 2801337350 | 25750 | 25750 | 25800 | 25700 | 4521 |
| 710 | 20241218 | 093100 | 2684969100 | 25800 | 25850 | 25900 | 25750 | 2461 |
| 711 | 20241218 | 093000 | 2621448750 | 25900 | 25800 | 25900 | 25800 | 432 |
| 712 | 20241218 | 092900 | 2610286800 | 25800 | 25800 | 25850 | 25750 | 578 |
| 713 | 20241218 | 092800 | 2595379550 | 25750 | 25850 | 25850 | 25750 | 3968 |
| 714 | 20241218 | 092700 | 2493086250 | 25850 | 25800 | 25850 | 25750 | 552 |
| 715 | 20241218 | 092600 | 2478844850 | 25800 | 25800 | 25850 | 25800 | 1737 |
| 716 | 20241218 | 092500 | 2434028000 | 25850 | 25850 | 25850 | 25800 | 402 |
| 717 | 20241218 | 092400 | 2423637200 | 25850 | 25850 | 25900 | 25800 | 2953 |
| 718 | 20241218 | 092300 | 2347419550 | 25850 | 25850 | 25900 | 25800 | 602 |
| 719 | 20241218 | 092200 | 2331858150 | 25850 | 25800 | 25900 | 25750 | 1515 |
| 720 | 20241218 | 092100 | 2292766050 | 25750 | 25850 | 25850 | 25700 | 8113 |
| 721 | 20241218 | 092000 | 2083824200 | 25850 | 25900 | 25900 | 25850 | 475 |
| 722 | 20241218 | 091900 | 2071544100 | 25900 | 25900 | 25950 | 25800 | 4067 |
| 723 | 20241218 | 091800 | 1966283200 | 25900 | 25900 | 25900 | 25900 | 1190 |
| 724 | 20241218 | 091700 | 1935462200 | 25900 | 25850 | 26000 | 25850 | 2774 |
| 725 | 20241218 | 091600 | 1863709450 | 25850 | 26100 | 26100 | 25800 | 8016 |
| 726 | 20241218 | 091500 | 1655803850 | 26100 | 26150 | 26150 | 26100 | 2253 |
| 727 | 20241218 | 091400 | 1596945900 | 26150 | 26200 | 26200 | 26100 | 1601 |
| 728 | 20241218 | 091300 | 1555066350 | 26200 | 26250 | 26250 | 26150 | 1164 |
| 729 | 20241218 | 091200 | 1524600400 | 26200 | 26250 | 26250 | 26200 | 1804 |
| 730 | 20241218 | 091100 | 1477294600 | 26300 | 26100 | 26300 | 26100 | 1818 |
| 731 | 20241218 | 091000 | 1429727050 | 26050 | 26200 | 26200 | 25950 | 3773 |
| 732 | 20241218 | 090900 | 1331577350 | 26200 | 25950 | 26200 | 25950 | 2164 |
| 733 | 20241218 | 090800 | 1275386700 | 25950 | 25750 | 25950 | 25700 | 3577 |
| 734 | 20241218 | 090700 | 1183225550 | 25800 | 25850 | 25950 | 25600 | 6474 |
| 735 | 20241218 | 090600 | 1016860150 | 25850 | 26150 | 26150 | 25800 | 11375 |
| 736 | 20241218 | 090500 | 721112750 | 26100 | 26250 | 26250 | 26050 | 6070 |
| 737 | 20241218 | 090400 | 562618850 | 26250 | 26300 | 26400 | 26200 | 2813 |
| 738 | 20241218 | 090300 | 488707400 | 26400 | 26400 | 26450 | 26300 | 3980 |
| 739 | 20241218 | 090200 | 383838650 | 26350 | 26450 | 26650 | 26300 | 4899 |
| 740 | 20241218 | 090100 | 254263100 | 26400 | 26650 | 26650 | 26400 | 3081 |
| 741 | 20241218 | 090000 | 172665600 | 26600 | 26900 | 26900 | 26400 | 6435 |