36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 201600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 3 | 20241218 | 201500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20241218 | 201400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20241218 | 201300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20241218 | 201200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20241218 | 201100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20241218 | 201000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20241218 | 200900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20241218 | 200800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20241218 | 200700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20241218 | 200600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20241218 | 200500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20241218 | 200400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20241218 | 200300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20241218 | 200200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20241218 | 200100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20241218 | 200000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20241218 | 195900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20241218 | 195800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20241218 | 195700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20241218 | 195600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20241218 | 195500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20241218 | 195400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20241218 | 195300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20241218 | 195200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20241218 | 195100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20241218 | 195000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20241218 | 194900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20241218 | 194800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20241218 | 194700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20241218 | 194600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 33 | 20241218 | 194500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20241218 | 194400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20241218 | 194300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20241218 | 194200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20241218 | 194100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20241218 | 194000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20241218 | 193900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20241218 | 193800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20241218 | 193700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20241218 | 193600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20241218 | 193500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20241218 | 193400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20241218 | 193300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20241218 | 193200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20241218 | 193100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20241218 | 193000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20241218 | 192900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20241218 | 192800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20241218 | 192700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20241218 | 192600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20241218 | 192500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20241218 | 192400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20241218 | 192300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20241218 | 192200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20241218 | 192100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20241218 | 192000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20241218 | 191900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20241218 | 191800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20241218 | 191700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20241218 | 191600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 63 | 20241218 | 191500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20241218 | 191400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20241218 | 191300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20241218 | 191200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20241218 | 191100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20241218 | 191000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20241218 | 190900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20241218 | 190800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20241218 | 190700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20241218 | 190600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20241218 | 190500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20241218 | 190400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20241218 | 190300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20241218 | 190200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20241218 | 190100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20241218 | 190000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20241218 | 185900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20241218 | 185800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20241218 | 185700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20241218 | 185600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20241218 | 185500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20241218 | 185400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20241218 | 185300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20241218 | 185200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20241218 | 185100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20241218 | 185000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20241218 | 184900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20241218 | 184800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20241218 | 184700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20241218 | 184600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 93 | 20241218 | 184500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20241218 | 184400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20241218 | 184300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20241218 | 184200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20241218 | 184100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20241218 | 184000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20241218 | 183900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20241218 | 183800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20241218 | 183700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20241218 | 183600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20241218 | 183500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20241218 | 183400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20241218 | 183300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20241218 | 183200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20241218 | 183100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20241218 | 183000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20241218 | 182900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20241218 | 182800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20241218 | 182700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20241218 | 182600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20241218 | 182500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20241218 | 182400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20241218 | 182300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20241218 | 182200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20241218 | 182100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20241218 | 182000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20241218 | 181900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20241218 | 181800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20241218 | 181700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20241218 | 181600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 123 | 20241218 | 181500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20241218 | 181400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20241218 | 181300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20241218 | 181200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20241218 | 181100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20241218 | 181000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20241218 | 180900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20241218 | 180800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20241218 | 180700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20241218 | 180600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20241218 | 180500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20241218 | 180400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20241218 | 180300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20241218 | 180200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20241218 | 180100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20241218 | 180000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20241218 | 175900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20241218 | 175800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20241218 | 175700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20241218 | 175600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20241218 | 175500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20241218 | 175400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20241218 | 175300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20241218 | 175200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20241218 | 175100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20241218 | 175000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20241218 | 174900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20241218 | 174800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20241218 | 174700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20241218 | 174600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 153 | 20241218 | 174500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20241218 | 174400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20241218 | 174300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20241218 | 174200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20241218 | 174100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20241218 | 174000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20241218 | 173900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20241218 | 173800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20241218 | 173700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20241218 | 173600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20241218 | 173500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20241218 | 173400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20241218 | 173300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20241218 | 173200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20241218 | 173100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20241218 | 173000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20241218 | 172900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20241218 | 172800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20241218 | 172700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20241218 | 172600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20241218 | 172500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20241218 | 172400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20241218 | 172300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20241218 | 172200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20241218 | 172100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20241218 | 172000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20241218 | 171900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20241218 | 171800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20241218 | 171700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20241218 | 171600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 183 | 20241218 | 171500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20241218 | 171400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20241218 | 171300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20241218 | 171200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20241218 | 171100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20241218 | 171000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20241218 | 170900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20241218 | 170800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20241218 | 170700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20241218 | 170600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20241218 | 170500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20241218 | 170400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20241218 | 170300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20241218 | 170200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20241218 | 170100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20241218 | 170000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20241218 | 165900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20241218 | 165800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20241218 | 165700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20241218 | 165600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20241218 | 165500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20241218 | 165400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20241218 | 165300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20241218 | 165200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20241218 | 165100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20241218 | 165000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20241218 | 164900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20241218 | 164800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20241218 | 164700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20241218 | 164600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 213 | 20241218 | 164500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20241218 | 164400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20241218 | 164300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20241218 | 164200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20241218 | 164100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20241218 | 164000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20241218 | 163900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20241218 | 163800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20241218 | 163700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20241218 | 163600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20241218 | 163500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20241218 | 163400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20241218 | 163300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20241218 | 163200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20241218 | 163100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20241218 | 163000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20241218 | 162900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20241218 | 162800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20241218 | 162700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20241218 | 162600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20241218 | 162500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20241218 | 162400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20241218 | 162300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20241218 | 162200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20241218 | 162100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20241218 | 162000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20241218 | 161900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20241218 | 161800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20241218 | 161700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20241218 | 161600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 243 | 20241218 | 161500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20241218 | 161400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20241218 | 161300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20241218 | 161200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 247 | 20241218 | 161100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 248 | 20241218 | 161000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 249 | 20241218 | 160900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 250 | 20241218 | 160800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 251 | 20241218 | 160700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 252 | 20241218 | 160600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 253 | 20241218 | 160500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 254 | 20241218 | 160400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 255 | 20241218 | 160300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 256 | 20241218 | 160200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 257 | 20241218 | 160100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 258 | 20241218 | 160000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 259 | 20241218 | 155900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 260 | 20241218 | 155800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 261 | 20241218 | 155700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 262 | 20241218 | 155600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 263 | 20241218 | 155500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 264 | 20241218 | 155400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 265 | 20241218 | 155300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 266 | 20241218 | 155200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 267 | 20241218 | 155100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 268 | 20241218 | 155000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 269 | 20241218 | 154900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 270 | 20241218 | 154800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 271 | 20241218 | 154700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 272 | 20241218 | 154600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 273 | 20241218 | 154500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 274 | 20241218 | 154400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 275 | 20241218 | 154300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 276 | 20241218 | 154200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 277 | 20241218 | 154100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 278 | 20241218 | 154000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 279 | 20241218 | 153900 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 280 | 20241218 | 153800 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 281 | 20241218 | 153700 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 282 | 20241218 | 153600 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 283 | 20241218 | 153500 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 284 | 20241218 | 153400 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 285 | 20241218 | 153300 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 286 | 20241218 | 153200 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 287 | 20241218 | 153100 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 288 | 20241218 | 153000 | 8953854650 | 38050 | 38050 | 38050 | 38050 | 5135 |
| 289 | 20241218 | 152900 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20241218 | 152800 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20241218 | 152700 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20241218 | 152600 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20241218 | 152500 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20241218 | 152400 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20241218 | 152300 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20241218 | 152200 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20241218 | 152100 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20241218 | 152000 | 8758467900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20241218 | 151900 | 8758467900 | 38100 | 38150 | 38150 | 38050 | 591 |
| 300 | 20241218 | 151800 | 8735959250 | 38100 | 38050 | 38150 | 38050 | 715 |
| 301 | 20241218 | 151700 | 8708717600 | 38050 | 38050 | 38100 | 38000 | 403 |
| 302 | 20241218 | 151600 | 8693382700 | 38050 | 38050 | 38050 | 38000 | 756 |
| 303 | 20241218 | 151500 | 8664628050 | 38050 | 38000 | 38100 | 38000 | 427 |
| 304 | 20241218 | 151400 | 8648390150 | 38050 | 38050 | 38100 | 38000 | 299 |
| 305 | 20241218 | 151300 | 8637016750 | 38100 | 38050 | 38100 | 38000 | 455 |
| 306 | 20241218 | 151200 | 8619707400 | 38050 | 38050 | 38100 | 38050 | 341 |
| 307 | 20241218 | 151100 | 8606731250 | 38050 | 38050 | 38100 | 38050 | 525 |
| 308 | 20241218 | 151000 | 8586750600 | 38050 | 38000 | 38150 | 38000 | 2642 |
| 309 | 20241218 | 150900 | 8486299450 | 38000 | 38100 | 38150 | 38000 | 1714 |
| 310 | 20241218 | 150800 | 8421068000 | 38100 | 38050 | 38150 | 38050 | 615 |
| 311 | 20241218 | 150700 | 8397642950 | 38100 | 38100 | 38100 | 38050 | 1040 |
| 312 | 20241218 | 150600 | 8358030450 | 38100 | 38000 | 38100 | 38000 | 2519 |
| 313 | 20241218 | 150500 | 8262174500 | 38000 | 38000 | 38050 | 38000 | 1768 |
| 314 | 20241218 | 150400 | 8194985900 | 38000 | 38000 | 38050 | 38000 | 558 |
| 315 | 20241218 | 150300 | 8173774600 | 38000 | 38100 | 38100 | 38000 | 662 |
| 316 | 20241218 | 150200 | 8148588950 | 38050 | 38000 | 38100 | 38000 | 249 |
| 317 | 20241218 | 150100 | 8139122950 | 38000 | 38100 | 38100 | 38000 | 285 |
| 318 | 20241218 | 150000 | 8128277050 | 38000 | 38050 | 38100 | 38000 | 966 |
| 319 | 20241218 | 145900 | 8091542050 | 38050 | 38050 | 38150 | 38050 | 474 |
| 320 | 20241218 | 145800 | 8073485400 | 38050 | 38100 | 38150 | 38050 | 1416 |
| 321 | 20241218 | 145700 | 8019544500 | 38150 | 38100 | 38200 | 38100 | 483 |
| 322 | 20241218 | 145600 | 8001140800 | 38100 | 38100 | 38150 | 38100 | 612 |
| 323 | 20241218 | 145500 | 7977814300 | 38150 | 38150 | 38150 | 38100 | 643 |
| 324 | 20241218 | 145400 | 7953286200 | 38150 | 38150 | 38200 | 38150 | 391 |
| 325 | 20241218 | 145300 | 7938369050 | 38150 | 38150 | 38150 | 38100 | 507 |
| 326 | 20241218 | 145200 | 7919049050 | 38100 | 38150 | 38150 | 38100 | 638 |
| 327 | 20241218 | 145100 | 7894714450 | 38150 | 38200 | 38200 | 38150 | 466 |
| 328 | 20241218 | 145000 | 7876923600 | 38200 | 38200 | 38200 | 38100 | 935 |
| 329 | 20241218 | 144900 | 7841226600 | 38150 | 38200 | 38250 | 38100 | 650 |
| 330 | 20241218 | 144800 | 7816409850 | 38150 | 38150 | 38200 | 38150 | 736 |
| 331 | 20241218 | 144700 | 7788331050 | 38150 | 38150 | 38150 | 38100 | 465 |
| 332 | 20241218 | 144600 | 7770607950 | 38250 | 38150 | 38250 | 38100 | 2497 |
| 333 | 20241218 | 144500 | 7675289250 | 38150 | 38100 | 38150 | 38050 | 543 |
| 334 | 20241218 | 144400 | 7654599500 | 38050 | 38050 | 38100 | 38050 | 620 |
| 335 | 20241218 | 144300 | 7631006500 | 38050 | 38050 | 38100 | 38050 | 517 |
| 336 | 20241218 | 144200 | 7611324600 | 38100 | 38050 | 38100 | 38050 | 526 |
| 337 | 20241218 | 144100 | 7591303200 | 38050 | 38100 | 38150 | 38050 | 528 |
| 338 | 20241218 | 144000 | 7571201400 | 38000 | 38050 | 38100 | 38000 | 727 |
| 339 | 20241218 | 143900 | 7543539450 | 38050 | 38050 | 38100 | 38050 | 728 |
| 340 | 20241218 | 143800 | 7515835400 | 38100 | 38150 | 38150 | 38050 | 372 |
| 341 | 20241218 | 143700 | 7501670300 | 38150 | 38050 | 38150 | 38000 | 1348 |
| 342 | 20241218 | 143600 | 7450348000 | 38100 | 38050 | 38100 | 38050 | 603 |
| 343 | 20241218 | 143500 | 7427392500 | 38050 | 38050 | 38100 | 38000 | 783 |
| 344 | 20241218 | 143400 | 7397593000 | 38050 | 38050 | 38100 | 38000 | 896 |
| 345 | 20241218 | 143300 | 7363479100 | 38050 | 38050 | 38100 | 38000 | 552 |
| 346 | 20241218 | 143200 | 7342482750 | 38050 | 38050 | 38150 | 38050 | 1130 |
| 347 | 20241218 | 143100 | 7299458100 | 38050 | 38100 | 38150 | 38050 | 644 |
| 348 | 20241218 | 143000 | 7274939050 | 38100 | 38100 | 38150 | 38050 | 1046 |
| 349 | 20241218 | 142900 | 7235072000 | 38100 | 38100 | 38100 | 38050 | 499 |
| 350 | 20241218 | 142800 | 7216065150 | 38150 | 38100 | 38150 | 38100 | 1305 |
| 351 | 20241218 | 142700 | 7166315950 | 38100 | 38000 | 38100 | 38000 | 430 |
| 352 | 20241218 | 142600 | 7149948050 | 38050 | 38100 | 38150 | 38000 | 781 |
| 353 | 20241218 | 142500 | 7120222500 | 38150 | 38200 | 38250 | 38100 | 659 |
| 354 | 20241218 | 142400 | 7095091250 | 38200 | 38100 | 38250 | 38100 | 1270 |
| 355 | 20241218 | 142300 | 7046592000 | 38150 | 38050 | 38150 | 38000 | 1510 |
| 356 | 20241218 | 142200 | 6989052100 | 38050 | 38050 | 38150 | 38050 | 592 |
| 357 | 20241218 | 142100 | 6966499000 | 38050 | 38050 | 38100 | 37950 | 958 |
| 358 | 20241218 | 142000 | 6930025250 | 37950 | 37950 | 38150 | 37950 | 1279 |
| 359 | 20241218 | 141900 | 6881377250 | 37900 | 37950 | 38000 | 37900 | 929 |
| 360 | 20241218 | 141800 | 6846144700 | 37950 | 38000 | 38000 | 37900 | 500 |
| 361 | 20241218 | 141700 | 6827175350 | 37900 | 37850 | 38000 | 37850 | 640 |
| 362 | 20241218 | 141600 | 6802916550 | 37850 | 37850 | 37900 | 37850 | 574 |
| 363 | 20241218 | 141500 | 6781183150 | 37850 | 37850 | 37850 | 37850 | 662 |
| 364 | 20241218 | 141400 | 6756126450 | 37850 | 37900 | 37900 | 37850 | 592 |
| 365 | 20241218 | 141300 | 6733714800 | 37900 | 37850 | 38000 | 37850 | 835 |
| 366 | 20241218 | 141200 | 6702058700 | 37850 | 37850 | 37900 | 37850 | 693 |
| 367 | 20241218 | 141100 | 6675823200 | 37850 | 37850 | 37900 | 37800 | 794 |
| 368 | 20241218 | 141000 | 6645767750 | 37850 | 37850 | 37900 | 37850 | 1190 |
| 369 | 20241218 | 140900 | 6600709400 | 37900 | 37900 | 37900 | 37850 | 537 |
| 370 | 20241218 | 140800 | 6580381950 | 37900 | 37850 | 37900 | 37850 | 520 |
| 371 | 20241218 | 140700 | 6560699150 | 37850 | 37850 | 37900 | 37850 | 2142 |
| 372 | 20241218 | 140600 | 6479556950 | 37850 | 37850 | 37900 | 37850 | 645 |
| 373 | 20241218 | 140500 | 6455136850 | 37850 | 37850 | 37900 | 37850 | 612 |
| 374 | 20241218 | 140400 | 6431968450 | 37850 | 37850 | 37900 | 37850 | 644 |
| 375 | 20241218 | 140300 | 6407591700 | 37850 | 37850 | 37900 | 37800 | 612 |
| 376 | 20241218 | 140200 | 6384431550 | 37800 | 37950 | 37950 | 37800 | 7008 |
| 377 | 20241218 | 140100 | 6119016950 | 37900 | 38000 | 38000 | 37900 | 2236 |
| 378 | 20241218 | 140000 | 6034171900 | 38050 | 38150 | 38150 | 38000 | 3287 |
| 379 | 20241218 | 135900 | 5908929150 | 38200 | 38100 | 38200 | 38050 | 500 |
| 380 | 20241218 | 135800 | 5889879150 | 38100 | 38150 | 38200 | 38100 | 1009 |
| 381 | 20241218 | 135700 | 5851404500 | 38150 | 38100 | 38200 | 38100 | 743 |
| 382 | 20241218 | 135600 | 5823073400 | 38100 | 38200 | 38200 | 38100 | 436 |
| 383 | 20241218 | 135500 | 5806426700 | 38200 | 38250 | 38250 | 38200 | 258 |
| 384 | 20241218 | 135400 | 5796570900 | 38250 | 38250 | 38300 | 38100 | 378 |
| 385 | 20241218 | 135300 | 5782113600 | 38250 | 38150 | 38250 | 38100 | 479 |
| 386 | 20241218 | 135200 | 5763831000 | 38150 | 38250 | 38300 | 38150 | 235 |
| 387 | 20241218 | 135100 | 5754853850 | 38250 | 38050 | 38250 | 38000 | 1227 |
| 388 | 20241218 | 135000 | 5708063300 | 38000 | 38000 | 38050 | 37950 | 566 |
| 389 | 20241218 | 134900 | 5686556000 | 38000 | 38000 | 38050 | 38000 | 253 |
| 390 | 20241218 | 134800 | 5676939250 | 38000 | 37950 | 38050 | 37950 | 483 |
| 391 | 20241218 | 134700 | 5658593200 | 37950 | 38000 | 38000 | 37950 | 700 |
| 392 | 20241218 | 134600 | 5632028000 | 38000 | 38000 | 38050 | 38000 | 311 |
| 393 | 20241218 | 134500 | 5620206950 | 38000 | 38000 | 38000 | 37950 | 271 |
| 394 | 20241218 | 134400 | 5609909800 | 38000 | 38050 | 38050 | 38000 | 736 |
| 395 | 20241218 | 134300 | 5581913450 | 38050 | 38000 | 38050 | 38000 | 1009 |
| 396 | 20241218 | 134200 | 5543539900 | 38000 | 38050 | 38050 | 38000 | 252 |
| 397 | 20241218 | 134100 | 5533960050 | 38000 | 38050 | 38050 | 38000 | 333 |
| 398 | 20241218 | 134000 | 5521305450 | 38000 | 38000 | 38050 | 38000 | 434 |
| 399 | 20241218 | 133900 | 5504812000 | 38050 | 37950 | 38050 | 37950 | 1792 |
| 400 | 20241218 | 133800 | 5436724900 | 37950 | 37950 | 38000 | 37950 | 553 |
| 401 | 20241218 | 133700 | 5415730300 | 37950 | 37950 | 37950 | 37900 | 239 |
| 402 | 20241218 | 133600 | 5406665700 | 37900 | 37900 | 37900 | 37900 | 595 |
| 403 | 20241218 | 133500 | 5384115200 | 37900 | 37900 | 37950 | 37900 | 509 |
| 404 | 20241218 | 133400 | 5364814500 | 37900 | 38000 | 38000 | 37900 | 339 |
| 405 | 20241218 | 133300 | 5351964350 | 38000 | 37900 | 38000 | 37900 | 375 |
| 406 | 20241218 | 133200 | 5337740250 | 37900 | 37900 | 37950 | 37900 | 1361 |
| 407 | 20241218 | 133100 | 5286131800 | 37900 | 37950 | 37950 | 37900 | 286 |
| 408 | 20241218 | 133000 | 5275289850 | 37900 | 37850 | 37950 | 37850 | 327 |
| 409 | 20241218 | 132900 | 5262901000 | 37850 | 37900 | 37900 | 37850 | 2058 |
| 410 | 20241218 | 132800 | 5184961350 | 37900 | 37950 | 37950 | 37900 | 519 |
| 411 | 20241218 | 132700 | 5165289150 | 37950 | 37900 | 37950 | 37900 | 530 |
| 412 | 20241218 | 132600 | 5145185300 | 37900 | 37950 | 37950 | 37900 | 377 |
| 413 | 20241218 | 132500 | 5130888100 | 37950 | 38000 | 38000 | 37950 | 450 |
| 414 | 20241218 | 132400 | 5113809600 | 38000 | 37950 | 38050 | 37950 | 429 |
| 415 | 20241218 | 132300 | 5097518450 | 37950 | 38000 | 38100 | 37950 | 354 |
| 416 | 20241218 | 132200 | 5084067700 | 37900 | 38050 | 38200 | 37900 | 3309 |
| 417 | 20241218 | 132100 | 4958317050 | 38050 | 38000 | 38050 | 38000 | 513 |
| 418 | 20241218 | 132000 | 4938821100 | 38000 | 38100 | 38100 | 38000 | 1733 |
| 419 | 20241218 | 131900 | 4872885900 | 38150 | 38100 | 38150 | 38050 | 688 |
| 420 | 20241218 | 131800 | 4846693950 | 38100 | 38100 | 38150 | 38100 | 1974 |
| 421 | 20241218 | 131700 | 4771481300 | 38100 | 38300 | 38300 | 38100 | 2737 |
| 422 | 20241218 | 131600 | 4666816450 | 38350 | 38400 | 38450 | 38350 | 1181 |
| 423 | 20241218 | 131500 | 4621508450 | 38450 | 38400 | 38450 | 38400 | 324 |
| 424 | 20241218 | 131400 | 4609064800 | 38400 | 38400 | 38400 | 38400 | 186 |
| 425 | 20241218 | 131300 | 4601922400 | 38400 | 38400 | 38400 | 38400 | 13 |
| 426 | 20241218 | 131200 | 4601423200 | 38450 | 38450 | 38450 | 38400 | 301 |
| 427 | 20241218 | 131100 | 4589854700 | 38400 | 38400 | 38400 | 38400 | 52 |
| 428 | 20241218 | 131000 | 4587857900 | 38400 | 38400 | 38400 | 38400 | 152 |
| 429 | 20241218 | 130900 | 4582021100 | 38400 | 38400 | 38400 | 38400 | 27 |
| 430 | 20241218 | 130800 | 4580984300 | 38400 | 38400 | 38450 | 38400 | 81 |
| 431 | 20241218 | 130700 | 4577873800 | 38400 | 38450 | 38450 | 38400 | 44 |
| 432 | 20241218 | 130600 | 4576183400 | 38450 | 38400 | 38450 | 38400 | 120 |
| 433 | 20241218 | 130500 | 4571571400 | 38400 | 38400 | 38450 | 38400 | 58 |
| 434 | 20241218 | 130400 | 4569344050 | 38400 | 38400 | 38450 | 38400 | 555 |
| 435 | 20241218 | 130300 | 4548022000 | 38400 | 38400 | 38400 | 38400 | 74 |
| 436 | 20241218 | 130200 | 4545180400 | 38400 | 38400 | 38450 | 38400 | 385 |
| 437 | 20241218 | 130100 | 4530395900 | 38400 | 38450 | 38450 | 38400 | 184 |
| 438 | 20241218 | 130000 | 4523321600 | 38450 | 38500 | 38500 | 38450 | 75 |
| 439 | 20241218 | 125900 | 4520436700 | 38500 | 38450 | 38500 | 38450 | 252 |
| 440 | 20241218 | 125800 | 4510746000 | 38450 | 38400 | 38450 | 38400 | 107 |
| 441 | 20241218 | 125700 | 4506632800 | 38400 | 38400 | 38450 | 38400 | 37 |
| 442 | 20241218 | 125600 | 4505211950 | 38400 | 38400 | 38500 | 38400 | 32 |
| 443 | 20241218 | 125500 | 4503982750 | 38450 | 38450 | 38450 | 38400 | 80 |
| 444 | 20241218 | 125400 | 4500909550 | 38500 | 38450 | 38500 | 38450 | 165 |
| 445 | 20241218 | 125300 | 4494561800 | 38450 | 38450 | 38450 | 38450 | 186 |
| 446 | 20241218 | 125200 | 4487410100 | 38450 | 38400 | 38500 | 38400 | 44 |
| 447 | 20241218 | 125100 | 4485720100 | 38400 | 38450 | 38450 | 38400 | 137 |
| 448 | 20241218 | 125000 | 4480456550 | 38450 | 38400 | 38500 | 38350 | 627 |
| 449 | 20241218 | 124900 | 4456334450 | 38350 | 38400 | 38400 | 38350 | 976 |
| 450 | 20241218 | 124800 | 4418891900 | 38400 | 38400 | 38400 | 38400 | 85 |
| 451 | 20241218 | 124700 | 4415627900 | 38400 | 38400 | 38400 | 38400 | 48 |
| 452 | 20241218 | 124600 | 4413784700 | 38400 | 38400 | 38450 | 38400 | 67 |
| 453 | 20241218 | 124500 | 4411211600 | 38450 | 38450 | 38450 | 38400 | 26 |
| 454 | 20241218 | 124400 | 4410212900 | 38450 | 38400 | 38450 | 38400 | 105 |
| 455 | 20241218 | 124300 | 4406177200 | 38400 | 38400 | 38450 | 38400 | 168 |
| 456 | 20241218 | 124200 | 4399724700 | 38400 | 38400 | 38400 | 38400 | 26 |
| 457 | 20241218 | 124100 | 4398726300 | 38350 | 38500 | 38500 | 38350 | 479 |
| 458 | 20241218 | 124000 | 4380331200 | 38450 | 38400 | 38450 | 38350 | 159 |
| 459 | 20241218 | 123900 | 4374226400 | 38400 | 38400 | 38400 | 38350 | 74 |
| 460 | 20241218 | 123800 | 4371385050 | 38450 | 38350 | 38450 | 38350 | 44 |
| 461 | 20241218 | 123700 | 4369695500 | 38400 | 38400 | 38400 | 38350 | 73 |
| 462 | 20241218 | 123600 | 4366894050 | 38400 | 38450 | 38450 | 38400 | 978 |
| 463 | 20241218 | 123500 | 4329319850 | 38450 | 38450 | 38500 | 38450 | 230 |
| 464 | 20241218 | 123400 | 4320475350 | 38450 | 38450 | 38450 | 38450 | 130 |
| 465 | 20241218 | 123300 | 4315476850 | 38450 | 38500 | 38500 | 38450 | 489 |
| 466 | 20241218 | 123200 | 4296654400 | 38550 | 38550 | 38550 | 38500 | 130 |
| 467 | 20241218 | 123100 | 4291647200 | 38500 | 38500 | 38500 | 38500 | 42 |
| 468 | 20241218 | 123000 | 4290030200 | 38500 | 38550 | 38550 | 38500 | 78 |
| 469 | 20241218 | 122900 | 4287025900 | 38550 | 38550 | 38550 | 38550 | 77 |
| 470 | 20241218 | 122800 | 4284057550 | 38550 | 38600 | 38600 | 38550 | 102 |
| 471 | 20241218 | 122700 | 4280122900 | 38600 | 38550 | 38600 | 38550 | 94 |
| 472 | 20241218 | 122600 | 4276497150 | 38550 | 38550 | 38550 | 38550 | 36 |
| 473 | 20241218 | 122500 | 4275109350 | 38550 | 38550 | 38600 | 38550 | 153 |
| 474 | 20241218 | 122400 | 4269206300 | 38550 | 38500 | 38550 | 38500 | 75 |
| 475 | 20241218 | 122300 | 4266317150 | 38500 | 38500 | 38500 | 38500 | 25 |
| 476 | 20241218 | 122200 | 4265354650 | 38500 | 38550 | 38550 | 38500 | 77 |
| 477 | 20241218 | 122100 | 4262389600 | 38600 | 38450 | 38600 | 38450 | 140 |
| 478 | 20241218 | 122000 | 4257003050 | 38450 | 38450 | 38500 | 38450 | 67 |
| 479 | 20241218 | 121900 | 4254426650 | 38450 | 38500 | 38500 | 38450 | 124 |
| 480 | 20241218 | 121800 | 4249655700 | 38450 | 38500 | 38500 | 38450 | 68 |
| 481 | 20241218 | 121700 | 4247040500 | 38450 | 38450 | 38450 | 38450 | 237 |
| 482 | 20241218 | 121600 | 4237927850 | 38450 | 38500 | 38550 | 38450 | 201 |
| 483 | 20241218 | 121500 | 4230189600 | 38500 | 38550 | 38550 | 38500 | 1465 |
| 484 | 20241218 | 121400 | 4173720450 | 38550 | 38600 | 38600 | 38550 | 404 |
| 485 | 20241218 | 121300 | 4158126900 | 38600 | 38600 | 38600 | 38600 | 117 |
| 486 | 20241218 | 121200 | 4153610700 | 38600 | 38650 | 38650 | 38600 | 37 |
| 487 | 20241218 | 121100 | 4152182450 | 38650 | 38600 | 38700 | 38600 | 105 |
| 488 | 20241218 | 121000 | 4148125750 | 38600 | 38650 | 38700 | 38600 | 248 |
| 489 | 20241218 | 120900 | 4138539400 | 38650 | 38650 | 38700 | 38650 | 64 |
| 490 | 20241218 | 120800 | 4136065750 | 38650 | 38700 | 38700 | 38650 | 239 |
| 491 | 20241218 | 120700 | 4126826650 | 38700 | 38650 | 38700 | 38650 | 99 |
| 492 | 20241218 | 120600 | 4122996650 | 38650 | 38750 | 38750 | 38650 | 974 |
| 493 | 20241218 | 120500 | 4085295150 | 38750 | 38750 | 38800 | 38750 | 153 |
| 494 | 20241218 | 120400 | 4079365950 | 38800 | 38700 | 38800 | 38700 | 76 |
| 495 | 20241218 | 120300 | 4076422750 | 38750 | 38750 | 38750 | 38750 | 152 |
| 496 | 20241218 | 120200 | 4070532750 | 38750 | 38800 | 38850 | 38750 | 93 |
| 497 | 20241218 | 120100 | 4066923950 | 38800 | 38850 | 38850 | 38800 | 61 |
| 498 | 20241218 | 120000 | 4064557050 | 38850 | 38800 | 38850 | 38750 | 44 |
| 499 | 20241218 | 115900 | 4062850150 | 38750 | 38750 | 38800 | 38750 | 265 |
| 500 | 20241218 | 115800 | 4052577400 | 38800 | 38750 | 38800 | 38750 | 48 |
| 501 | 20241218 | 115700 | 4050716500 | 38750 | 38800 | 38800 | 38750 | 206 |
| 502 | 20241218 | 115600 | 4042725000 | 38800 | 38850 | 38850 | 38800 | 478 |
| 503 | 20241218 | 115500 | 4024155900 | 38850 | 38850 | 38950 | 38850 | 199 |
| 504 | 20241218 | 115400 | 4016415800 | 38850 | 38900 | 38900 | 38850 | 107 |
| 505 | 20241218 | 115300 | 4012254100 | 38900 | 38900 | 38950 | 38900 | 451 |
| 506 | 20241218 | 115200 | 3994708200 | 38900 | 38950 | 38950 | 38900 | 625 |
| 507 | 20241218 | 115100 | 3970382200 | 39000 | 39000 | 39050 | 38950 | 2002 |
| 508 | 20241218 | 115000 | 3892311450 | 38950 | 39000 | 39050 | 38950 | 464 |
| 509 | 20241218 | 114900 | 3874230000 | 39000 | 38900 | 39050 | 38850 | 2740 |
| 510 | 20241218 | 114800 | 3767458050 | 38800 | 38750 | 39000 | 38750 | 4241 |
| 511 | 20241218 | 114700 | 3602639650 | 38750 | 38750 | 38800 | 38700 | 74 |
| 512 | 20241218 | 114600 | 3599773050 | 38750 | 38650 | 38750 | 38600 | 912 |
| 513 | 20241218 | 114500 | 3564472250 | 38700 | 38650 | 38700 | 38600 | 93 |
| 514 | 20241218 | 114400 | 3560877050 | 38650 | 38650 | 38700 | 38650 | 175 |
| 515 | 20241218 | 114300 | 3554112750 | 38700 | 38700 | 38750 | 38650 | 257 |
| 516 | 20241218 | 114200 | 3544168200 | 38700 | 38750 | 38750 | 38700 | 781 |
| 517 | 20241218 | 114100 | 3513906100 | 38800 | 38700 | 38800 | 38700 | 393 |
| 518 | 20241218 | 114000 | 3498672400 | 38700 | 38700 | 38750 | 38700 | 554 |
| 519 | 20241218 | 113900 | 3477214200 | 38700 | 38600 | 38700 | 38600 | 200 |
| 520 | 20241218 | 113800 | 3469480550 | 38600 | 38600 | 38600 | 38550 | 199 |
| 521 | 20241218 | 113700 | 3461801750 | 38600 | 38600 | 38700 | 38600 | 300 |
| 522 | 20241218 | 113600 | 3450202100 | 38650 | 38650 | 38650 | 38600 | 261 |
| 523 | 20241218 | 113500 | 3440118950 | 38650 | 38650 | 38650 | 38650 | 251 |
| 524 | 20241218 | 113400 | 3430417800 | 38700 | 38650 | 38700 | 38650 | 72 |
| 525 | 20241218 | 113300 | 3427634050 | 38650 | 38650 | 38650 | 38650 | 36 |
| 526 | 20241218 | 113200 | 3426242650 | 38650 | 38700 | 38700 | 38650 | 73 |
| 527 | 20241218 | 113100 | 3423420450 | 38700 | 38700 | 38750 | 38650 | 409 |
| 528 | 20241218 | 113000 | 3407587650 | 38700 | 38750 | 38750 | 38650 | 474 |
| 529 | 20241218 | 112900 | 3389258250 | 38750 | 38600 | 38800 | 38600 | 1372 |
| 530 | 20241218 | 112800 | 3336148900 | 38650 | 38550 | 38650 | 38500 | 1199 |
| 531 | 20241218 | 112700 | 3289870650 | 38500 | 38550 | 38550 | 38500 | 53 |
| 532 | 20241218 | 112600 | 3287830050 | 38500 | 38400 | 38550 | 38400 | 369 |
| 533 | 20241218 | 112500 | 3273609950 | 38500 | 38450 | 38500 | 38400 | 739 |
| 534 | 20241218 | 112400 | 3245186100 | 38450 | 38450 | 38500 | 38400 | 121 |
| 535 | 20241218 | 112300 | 3240532150 | 38450 | 38400 | 38500 | 38350 | 1683 |
| 536 | 20241218 | 112200 | 3175797400 | 38350 | 38300 | 38350 | 38300 | 345 |
| 537 | 20241218 | 112100 | 3162568150 | 38300 | 38250 | 38300 | 38250 | 73 |
| 538 | 20241218 | 112000 | 3159774100 | 38250 | 38250 | 38300 | 38250 | 151 |
| 539 | 20241218 | 111900 | 3153998250 | 38250 | 38300 | 38300 | 38250 | 191 |
| 540 | 20241218 | 111800 | 3146684450 | 38250 | 38200 | 38250 | 38200 | 72 |
| 541 | 20241218 | 111700 | 3143931400 | 38300 | 38200 | 38300 | 38200 | 238 |
| 542 | 20241218 | 111600 | 3134831300 | 38150 | 38100 | 38200 | 38100 | 88 |
| 543 | 20241218 | 111500 | 3131475700 | 38100 | 38100 | 38150 | 38100 | 317 |
| 544 | 20241218 | 111400 | 3119397900 | 38100 | 38100 | 38100 | 38100 | 361 |
| 545 | 20241218 | 111300 | 3105643800 | 38150 | 38150 | 38200 | 38150 | 211 |
| 546 | 20241218 | 111200 | 3097593550 | 38150 | 38200 | 38200 | 38150 | 433 |
| 547 | 20241218 | 111100 | 3081054200 | 38200 | 38250 | 38250 | 38200 | 82 |
| 548 | 20241218 | 111000 | 3077921700 | 38200 | 38250 | 38300 | 38200 | 222 |
| 549 | 20241218 | 110900 | 3069430600 | 38300 | 38250 | 38300 | 38250 | 60 |
| 550 | 20241218 | 110800 | 3067134350 | 38250 | 38250 | 38250 | 38200 | 193 |
| 551 | 20241218 | 110700 | 3059754000 | 38200 | 38200 | 38250 | 38200 | 284 |
| 552 | 20241218 | 110600 | 3048903500 | 38250 | 38300 | 38300 | 38200 | 353 |
| 553 | 20241218 | 110500 | 3035405800 | 38250 | 38250 | 38250 | 38250 | 37 |
| 554 | 20241218 | 110400 | 3033990550 | 38250 | 38350 | 38350 | 38250 | 199 |
| 555 | 20241218 | 110300 | 3026367900 | 38300 | 38300 | 38350 | 38300 | 24 |
| 556 | 20241218 | 110200 | 3025448650 | 38300 | 38350 | 38350 | 38300 | 242 |
| 557 | 20241218 | 110100 | 3016171150 | 38300 | 38300 | 38350 | 38300 | 181 |
| 558 | 20241218 | 110000 | 3009238500 | 38300 | 38300 | 38300 | 38300 | 116 |
| 559 | 20241218 | 105900 | 3004795700 | 38250 | 38300 | 38300 | 38250 | 22 |
| 560 | 20241218 | 105800 | 3003953950 | 38250 | 38250 | 38300 | 38250 | 409 |
| 561 | 20241218 | 105700 | 2988309550 | 38250 | 38300 | 38300 | 38250 | 25 |
| 562 | 20241218 | 105600 | 2987352750 | 38300 | 38250 | 38300 | 38250 | 250 |
| 563 | 20241218 | 105500 | 2977785050 | 38250 | 38250 | 38300 | 38250 | 118 |
| 564 | 20241218 | 105400 | 2973271250 | 38250 | 38250 | 38250 | 38250 | 61 |
| 565 | 20241218 | 105300 | 2970938000 | 38200 | 38200 | 38200 | 38200 | 121 |
| 566 | 20241218 | 105200 | 2966315800 | 38200 | 38250 | 38250 | 38200 | 383 |
| 567 | 20241218 | 105100 | 2951684700 | 38250 | 38250 | 38250 | 38200 | 298 |
| 568 | 20241218 | 105000 | 2940292350 | 38250 | 38300 | 38300 | 38250 | 307 |
| 569 | 20241218 | 104900 | 2928541750 | 38300 | 38350 | 38350 | 38300 | 276 |
| 570 | 20241218 | 104800 | 2917958700 | 38350 | 38400 | 38450 | 38350 | 434 |
| 571 | 20241218 | 104700 | 2901292600 | 38400 | 38350 | 38450 | 38350 | 115 |
| 572 | 20241218 | 104600 | 2896876750 | 38350 | 38400 | 38400 | 38350 | 467 |
| 573 | 20241218 | 104500 | 2878944050 | 38400 | 38450 | 38450 | 38400 | 73 |
| 574 | 20241218 | 104400 | 2876140150 | 38400 | 38400 | 38400 | 38400 | 731 |
| 575 | 20241218 | 104300 | 2848069750 | 38450 | 38400 | 38450 | 38400 | 523 |
| 576 | 20241218 | 104200 | 2827985950 | 38400 | 38450 | 38450 | 38400 | 13 |
| 577 | 20241218 | 104100 | 2827486700 | 38450 | 38450 | 38450 | 38400 | 403 |
| 578 | 20241218 | 104000 | 2811992600 | 38450 | 38500 | 38500 | 38450 | 58 |
| 579 | 20241218 | 103900 | 2809761250 | 38500 | 38450 | 38500 | 38450 | 86 |
| 580 | 20241218 | 103800 | 2806451250 | 38450 | 38450 | 38450 | 38450 | 143 |
| 581 | 20241218 | 103700 | 2800952900 | 38450 | 38450 | 38500 | 38450 | 124 |
| 582 | 20241218 | 103600 | 2796183750 | 38450 | 38400 | 38500 | 38400 | 41 |
| 583 | 20241218 | 103500 | 2794608050 | 38400 | 38450 | 38450 | 38400 | 81 |
| 584 | 20241218 | 103400 | 2791495550 | 38450 | 38350 | 38450 | 38350 | 253 |
| 585 | 20241218 | 103300 | 2781769350 | 38400 | 38400 | 38400 | 38350 | 91 |
| 586 | 20241218 | 103200 | 2778275700 | 38350 | 38400 | 38400 | 38350 | 398 |
| 587 | 20241218 | 103100 | 2763007650 | 38450 | 38400 | 38450 | 38350 | 231 |
| 588 | 20241218 | 103000 | 2754141900 | 38350 | 38350 | 38350 | 38350 | 253 |
| 589 | 20241218 | 102900 | 2744439350 | 38350 | 38400 | 38450 | 38350 | 117 |
| 590 | 20241218 | 102800 | 2739944650 | 38400 | 38400 | 38400 | 38350 | 89 |
| 591 | 20241218 | 102700 | 2736527900 | 38400 | 38400 | 38400 | 38350 | 188 |
| 592 | 20241218 | 102600 | 2729308800 | 38400 | 38350 | 38400 | 38350 | 107 |
| 593 | 20241218 | 102500 | 2725202850 | 38400 | 38350 | 38400 | 38350 | 157 |
| 594 | 20241218 | 102400 | 2719180250 | 38400 | 38400 | 38450 | 38400 | 433 |
| 595 | 20241218 | 102300 | 2702552900 | 38400 | 38400 | 38450 | 38400 | 288 |
| 596 | 20241218 | 102200 | 2691493600 | 38400 | 38400 | 38450 | 38400 | 296 |
| 597 | 20241218 | 102100 | 2680113950 | 38400 | 38400 | 38400 | 38400 | 28 |
| 598 | 20241218 | 102000 | 2679038750 | 38400 | 38400 | 38400 | 38400 | 276 |
| 599 | 20241218 | 101900 | 2668440350 | 38450 | 38450 | 38450 | 38400 | 115 |
| 600 | 20241218 | 101800 | 2664018900 | 38450 | 38350 | 38450 | 38350 | 322 |
| 601 | 20241218 | 101700 | 2651654850 | 38400 | 38400 | 38400 | 38350 | 153 |
| 602 | 20241218 | 101600 | 2645780350 | 38350 | 38300 | 38350 | 38300 | 87 |
| 603 | 20241218 | 101500 | 2642444600 | 38350 | 38350 | 38350 | 38350 | 18 |
| 604 | 20241218 | 101400 | 2641754300 | 38350 | 38400 | 38400 | 38300 | 80 |
| 605 | 20241218 | 101300 | 2638685900 | 38350 | 38350 | 38400 | 38350 | 162 |
| 606 | 20241218 | 101200 | 2632472850 | 38400 | 38350 | 38400 | 38350 | 298 |
| 607 | 20241218 | 101100 | 2621044500 | 38400 | 38400 | 38400 | 38350 | 370 |
| 608 | 20241218 | 101000 | 2606837250 | 38400 | 38350 | 38400 | 38350 | 103 |
| 609 | 20241218 | 100900 | 2602884650 | 38350 | 38400 | 38400 | 38350 | 731 |
| 610 | 20241218 | 100800 | 2574822700 | 38400 | 38450 | 38450 | 38400 | 106 |
| 611 | 20241218 | 100700 | 2570748500 | 38400 | 38350 | 38450 | 38350 | 136 |
| 612 | 20241218 | 100600 | 2565526600 | 38350 | 38350 | 38450 | 38350 | 211 |
| 613 | 20241218 | 100500 | 2557429300 | 38350 | 38500 | 38500 | 38350 | 496 |
| 614 | 20241218 | 100400 | 2538384600 | 38500 | 38350 | 38500 | 38250 | 1341 |
| 615 | 20241218 | 100300 | 2486920600 | 38350 | 38200 | 38350 | 38200 | 1006 |
| 616 | 20241218 | 100200 | 2448405100 | 38200 | 38150 | 38200 | 38100 | 417 |
| 617 | 20241218 | 100100 | 2432488050 | 38100 | 38100 | 38150 | 38050 | 304 |
| 618 | 20241218 | 100000 | 2420905600 | 38150 | 38050 | 38150 | 38050 | 113 |
| 619 | 20241218 | 095900 | 2416596250 | 38050 | 38050 | 38100 | 38050 | 34 |
| 620 | 20241218 | 095800 | 2415301400 | 38100 | 38100 | 38150 | 38050 | 156 |
| 621 | 20241218 | 095700 | 2409356850 | 38100 | 38100 | 38150 | 38100 | 209 |
| 622 | 20241218 | 095600 | 2401393900 | 38150 | 38100 | 38150 | 38100 | 56 |
| 623 | 20241218 | 095500 | 2399260150 | 38100 | 38100 | 38100 | 38050 | 109 |
| 624 | 20241218 | 095400 | 2395108200 | 38100 | 38150 | 38150 | 38100 | 202 |
| 625 | 20241218 | 095300 | 2387407350 | 38100 | 38100 | 38150 | 38100 | 196 |
| 626 | 20241218 | 095200 | 2379939650 | 38100 | 38100 | 38150 | 38100 | 84 |
| 627 | 20241218 | 095100 | 2376737850 | 38100 | 38050 | 38100 | 38000 | 88 |
| 628 | 20241218 | 095000 | 2373389800 | 38000 | 38100 | 38100 | 38000 | 407 |
| 629 | 20241218 | 094900 | 2357922450 | 38050 | 38050 | 38100 | 38050 | 194 |
| 630 | 20241218 | 094800 | 2350539950 | 38050 | 38050 | 38100 | 38050 | 80 |
| 631 | 20241218 | 094700 | 2347495800 | 38050 | 38050 | 38100 | 38050 | 239 |
| 632 | 20241218 | 094600 | 2338400600 | 38050 | 38100 | 38200 | 38050 | 221 |
| 633 | 20241218 | 094500 | 2329980850 | 38050 | 38050 | 38150 | 38050 | 266 |
| 634 | 20241218 | 094400 | 2319836950 | 38050 | 38050 | 38150 | 37950 | 206 |
| 635 | 20241218 | 094300 | 2312008450 | 38050 | 37900 | 38050 | 37800 | 1633 |
| 636 | 20241218 | 094200 | 2250136000 | 37850 | 37850 | 37900 | 37750 | 96 |
| 637 | 20241218 | 094100 | 2246506600 | 37900 | 37900 | 37900 | 37750 | 1020 |
| 638 | 20241218 | 094000 | 2207931150 | 37850 | 37750 | 37850 | 37750 | 2851 |
| 639 | 20241218 | 093900 | 2100213650 | 37750 | 37800 | 37850 | 37750 | 767 |
| 640 | 20241218 | 093800 | 2071225000 | 37850 | 37900 | 37900 | 37800 | 534 |
| 641 | 20241218 | 093700 | 2051022500 | 37900 | 37950 | 37950 | 37800 | 1809 |
| 642 | 20241218 | 093600 | 1982499650 | 37950 | 38050 | 38050 | 37900 | 1963 |
| 643 | 20241218 | 093500 | 1907922650 | 38050 | 38100 | 38100 | 38050 | 1159 |
| 644 | 20241218 | 093400 | 1863802200 | 38100 | 38100 | 38150 | 38100 | 473 |
| 645 | 20241218 | 093300 | 1845776200 | 38100 | 38150 | 38150 | 38050 | 1267 |
| 646 | 20241218 | 093200 | 1797511750 | 38100 | 38150 | 38150 | 38100 | 1109 |
| 647 | 20241218 | 093100 | 1755212050 | 38150 | 38200 | 38200 | 38150 | 383 |
| 648 | 20241218 | 093000 | 1740589850 | 38200 | 38200 | 38250 | 38150 | 373 |
| 649 | 20241218 | 092900 | 1726345700 | 38200 | 38200 | 38250 | 38200 | 209 |
| 650 | 20241218 | 092800 | 1718361600 | 38200 | 38250 | 38250 | 38200 | 529 |
| 651 | 20241218 | 092700 | 1698153650 | 38250 | 38200 | 38250 | 38200 | 216 |
| 652 | 20241218 | 092600 | 1689900500 | 38200 | 38200 | 38250 | 38150 | 1525 |
| 653 | 20241218 | 092500 | 1631605250 | 38150 | 38100 | 38150 | 38100 | 427 |
| 654 | 20241218 | 092400 | 1615317250 | 38100 | 38200 | 38250 | 38050 | 2612 |
| 655 | 20241218 | 092300 | 1515674400 | 38250 | 38300 | 38300 | 38200 | 1326 |
| 656 | 20241218 | 092200 | 1464944250 | 38300 | 38400 | 38400 | 38300 | 566 |
| 657 | 20241218 | 092100 | 1443257750 | 38350 | 38400 | 38400 | 38350 | 1479 |
| 658 | 20241218 | 092000 | 1386512250 | 38550 | 38450 | 38550 | 38400 | 1011 |
| 659 | 20241218 | 091900 | 1347678350 | 38400 | 38350 | 38500 | 38350 | 1107 |
| 660 | 20241218 | 091800 | 1305183200 | 38300 | 38250 | 38300 | 38250 | 683 |
| 661 | 20241218 | 091700 | 1279042050 | 38300 | 38300 | 38300 | 38200 | 854 |
| 662 | 20241218 | 091600 | 1246375950 | 38250 | 38350 | 38350 | 38250 | 1039 |
| 663 | 20241218 | 091500 | 1206584750 | 38400 | 38450 | 38450 | 38350 | 908 |
| 664 | 20241218 | 091400 | 1171714800 | 38450 | 38500 | 38500 | 38450 | 1503 |
| 665 | 20241218 | 091300 | 1113899000 | 38450 | 38550 | 38600 | 38450 | 1428 |
| 666 | 20241218 | 091200 | 1058922650 | 38550 | 38700 | 38700 | 38550 | 794 |
| 667 | 20241218 | 091100 | 1028257550 | 38700 | 38700 | 38750 | 38700 | 709 |
| 668 | 20241218 | 091000 | 1000818950 | 38750 | 38750 | 38800 | 38700 | 1794 |
| 669 | 20241218 | 090900 | 931311800 | 38750 | 38750 | 38800 | 38750 | 1366 |
| 670 | 20241218 | 090800 | 878345400 | 38800 | 38850 | 38850 | 38750 | 912 |
| 671 | 20241218 | 090700 | 842965500 | 38850 | 38800 | 38900 | 38750 | 2616 |
| 672 | 20241218 | 090600 | 741402400 | 38850 | 38900 | 38950 | 38800 | 2900 |
| 673 | 20241218 | 090500 | 628616150 | 38900 | 38700 | 38900 | 38700 | 3185 |
| 674 | 20241218 | 090400 | 504898800 | 38600 | 38550 | 38750 | 38550 | 3764 |
| 675 | 20241218 | 090300 | 359391900 | 38550 | 38550 | 38600 | 38500 | 2196 |
| 676 | 20241218 | 090200 | 274701950 | 38550 | 38450 | 38600 | 38450 | 2069 |
| 677 | 20241218 | 090100 | 195027900 | 38500 | 38300 | 38500 | 38300 | 292 |
| 678 | 20241218 | 090000 | 183806100 | 38300 | 38250 | 38600 | 38200 | 4700 |