35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 195600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 3 | 20241219 | 195500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 4 | 20241219 | 195400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 5 | 20241219 | 195300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 6 | 20241219 | 195200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 7 | 20241219 | 195100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 8 | 20241219 | 195000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 9 | 20241219 | 194900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 10 | 20241219 | 194800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 11 | 20241219 | 194700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 12 | 20241219 | 194600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 13 | 20241219 | 194500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 14 | 20241219 | 194400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 15 | 20241219 | 194300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 16 | 20241219 | 194200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 17 | 20241219 | 194100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 18 | 20241219 | 194000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 19 | 20241219 | 193900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 20 | 20241219 | 193800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 21 | 20241219 | 193700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 22 | 20241219 | 193600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 23 | 20241219 | 193500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 24 | 20241219 | 193400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 25 | 20241219 | 193300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 26 | 20241219 | 193200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 27 | 20241219 | 193100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 28 | 20241219 | 193000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 29 | 20241219 | 192900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 30 | 20241219 | 192800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 31 | 20241219 | 192700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 32 | 20241219 | 192600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 33 | 20241219 | 192500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 34 | 20241219 | 192400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 35 | 20241219 | 192300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 36 | 20241219 | 192200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 37 | 20241219 | 192100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 38 | 20241219 | 192000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 39 | 20241219 | 191900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 40 | 20241219 | 191800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 41 | 20241219 | 191700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 42 | 20241219 | 191600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 43 | 20241219 | 191500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 44 | 20241219 | 191400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 45 | 20241219 | 191300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 46 | 20241219 | 191200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 47 | 20241219 | 191100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 48 | 20241219 | 191000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 49 | 20241219 | 190900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 50 | 20241219 | 190800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 51 | 20241219 | 190700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 52 | 20241219 | 190600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 53 | 20241219 | 190500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 54 | 20241219 | 190400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 55 | 20241219 | 190300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 56 | 20241219 | 190200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 57 | 20241219 | 190100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 58 | 20241219 | 190000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 59 | 20241219 | 185900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 60 | 20241219 | 185800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 61 | 20241219 | 185700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 62 | 20241219 | 185600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 63 | 20241219 | 185500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 64 | 20241219 | 185400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 65 | 20241219 | 185300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 66 | 20241219 | 185200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 67 | 20241219 | 185100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 68 | 20241219 | 185000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 69 | 20241219 | 184900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 70 | 20241219 | 184800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 71 | 20241219 | 184700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 72 | 20241219 | 184600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 73 | 20241219 | 184500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 74 | 20241219 | 184400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 75 | 20241219 | 184300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 76 | 20241219 | 184200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 77 | 20241219 | 184100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 78 | 20241219 | 184000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 79 | 20241219 | 183900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 80 | 20241219 | 183800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 81 | 20241219 | 183700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 82 | 20241219 | 183600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 83 | 20241219 | 183500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 84 | 20241219 | 183400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 85 | 20241219 | 183300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 86 | 20241219 | 183200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 87 | 20241219 | 183100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 88 | 20241219 | 183000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 89 | 20241219 | 182900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 90 | 20241219 | 182800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 91 | 20241219 | 182700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 92 | 20241219 | 182600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 93 | 20241219 | 182500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 94 | 20241219 | 182400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 95 | 20241219 | 182300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 96 | 20241219 | 182200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 97 | 20241219 | 182100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 98 | 20241219 | 182000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 99 | 20241219 | 181900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 100 | 20241219 | 181800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 101 | 20241219 | 181700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 102 | 20241219 | 181600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 103 | 20241219 | 181500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 104 | 20241219 | 181400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 105 | 20241219 | 181300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 106 | 20241219 | 181200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 107 | 20241219 | 181100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 108 | 20241219 | 181000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 109 | 20241219 | 180900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 110 | 20241219 | 180800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 111 | 20241219 | 180700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 112 | 20241219 | 180600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 113 | 20241219 | 180500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 114 | 20241219 | 180400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 115 | 20241219 | 180300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 116 | 20241219 | 180200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 117 | 20241219 | 180100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 118 | 20241219 | 180000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 119 | 20241219 | 175900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 120 | 20241219 | 175800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 121 | 20241219 | 175700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 122 | 20241219 | 175600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 123 | 20241219 | 175500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 124 | 20241219 | 175400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 125 | 20241219 | 175300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 126 | 20241219 | 175200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 127 | 20241219 | 175100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 128 | 20241219 | 175000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 129 | 20241219 | 174900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 130 | 20241219 | 174800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 131 | 20241219 | 174700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 132 | 20241219 | 174600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 133 | 20241219 | 174500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 134 | 20241219 | 174400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 135 | 20241219 | 174300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 136 | 20241219 | 174200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 137 | 20241219 | 174100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 138 | 20241219 | 174000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 139 | 20241219 | 173900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 140 | 20241219 | 173800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 141 | 20241219 | 173700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 142 | 20241219 | 173600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 143 | 20241219 | 173500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 144 | 20241219 | 173400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 145 | 20241219 | 173300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 146 | 20241219 | 173200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 147 | 20241219 | 173100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 148 | 20241219 | 173000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 149 | 20241219 | 172900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 150 | 20241219 | 172800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 151 | 20241219 | 172700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 152 | 20241219 | 172600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 153 | 20241219 | 172500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 154 | 20241219 | 172400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 155 | 20241219 | 172300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 156 | 20241219 | 172200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 157 | 20241219 | 172100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 158 | 20241219 | 172000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 159 | 20241219 | 171900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 160 | 20241219 | 171800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 161 | 20241219 | 171700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 162 | 20241219 | 171600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 163 | 20241219 | 171500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 164 | 20241219 | 171400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 165 | 20241219 | 171300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 166 | 20241219 | 171200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 167 | 20241219 | 171100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 168 | 20241219 | 171000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 169 | 20241219 | 170900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 170 | 20241219 | 170800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 171 | 20241219 | 170700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 172 | 20241219 | 170600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 173 | 20241219 | 170500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 174 | 20241219 | 170400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 175 | 20241219 | 170300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 176 | 20241219 | 170200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 177 | 20241219 | 170100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 178 | 20241219 | 170000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 179 | 20241219 | 165900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 180 | 20241219 | 165800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 181 | 20241219 | 165700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 182 | 20241219 | 165600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 183 | 20241219 | 165500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 184 | 20241219 | 165400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 185 | 20241219 | 165300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 186 | 20241219 | 165200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 187 | 20241219 | 165100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 188 | 20241219 | 165000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 189 | 20241219 | 164900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 190 | 20241219 | 164800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 191 | 20241219 | 164700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 192 | 20241219 | 164600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 193 | 20241219 | 164500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 194 | 20241219 | 164400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 195 | 20241219 | 164300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 196 | 20241219 | 164200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 197 | 20241219 | 164100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 198 | 20241219 | 164000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 199 | 20241219 | 163900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 200 | 20241219 | 163800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 201 | 20241219 | 163700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 202 | 20241219 | 163600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 203 | 20241219 | 163500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 204 | 20241219 | 163400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 205 | 20241219 | 163300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 206 | 20241219 | 163200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 207 | 20241219 | 163100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 208 | 20241219 | 163000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 209 | 20241219 | 162900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 210 | 20241219 | 162800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 211 | 20241219 | 162700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 212 | 20241219 | 162600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 213 | 20241219 | 162500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 214 | 20241219 | 162400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 215 | 20241219 | 162300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 216 | 20241219 | 162200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20241219 | 162100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20241219 | 162000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20241219 | 161900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20241219 | 161800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20241219 | 161700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20241219 | 161600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20241219 | 161500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20241219 | 161400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20241219 | 161300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20241219 | 161200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 227 | 20241219 | 161100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 228 | 20241219 | 161000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 229 | 20241219 | 160900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 230 | 20241219 | 160800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20241219 | 160700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20241219 | 160600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20241219 | 160500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20241219 | 160400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20241219 | 160300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20241219 | 160200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20241219 | 160100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20241219 | 160000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 239 | 20241219 | 155900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 240 | 20241219 | 155800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 241 | 20241219 | 155700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 242 | 20241219 | 155600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 243 | 20241219 | 155500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 244 | 20241219 | 155400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 245 | 20241219 | 155300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 246 | 20241219 | 155200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 247 | 20241219 | 155100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 248 | 20241219 | 155000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 249 | 20241219 | 154900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 250 | 20241219 | 154800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 251 | 20241219 | 154700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 252 | 20241219 | 154600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 253 | 20241219 | 154500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20241219 | 154400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 255 | 20241219 | 154300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 256 | 20241219 | 154200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 257 | 20241219 | 154100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 258 | 20241219 | 154000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 259 | 20241219 | 153900 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 260 | 20241219 | 153800 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 261 | 20241219 | 153700 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 262 | 20241219 | 153600 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 263 | 20241219 | 153500 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 264 | 20241219 | 153400 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 265 | 20241219 | 153300 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 266 | 20241219 | 153200 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 267 | 20241219 | 153100 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 0 |
| 268 | 20241219 | 153000 | 3653523800 | 13930 | 13930 | 13930 | 13930 | 4225 |
| 269 | 20241219 | 152900 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 270 | 20241219 | 152800 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 271 | 20241219 | 152700 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 272 | 20241219 | 152600 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 273 | 20241219 | 152500 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 274 | 20241219 | 152400 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 275 | 20241219 | 152300 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 276 | 20241219 | 152200 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 277 | 20241219 | 152100 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 278 | 20241219 | 152000 | 3594669550 | 13880 | 13880 | 13880 | 13880 | 0 |
| 279 | 20241219 | 151900 | 3594669550 | 13880 | 13860 | 13880 | 13820 | 376 |
| 280 | 20241219 | 151800 | 3589462250 | 13860 | 13820 | 13870 | 13820 | 1505 |
| 281 | 20241219 | 151700 | 3568659080 | 13820 | 13850 | 13850 | 13820 | 2322 |
| 282 | 20241219 | 151600 | 3536539790 | 13850 | 13840 | 13850 | 13840 | 114 |
| 283 | 20241219 | 151500 | 3534961090 | 13820 | 13840 | 13850 | 13820 | 1002 |
| 284 | 20241219 | 151400 | 3521108240 | 13810 | 13820 | 13830 | 13810 | 602 |
| 285 | 20241219 | 151300 | 3512792410 | 13810 | 13820 | 13830 | 13800 | 3258 |
| 286 | 20241219 | 151200 | 3467806890 | 13810 | 13860 | 13860 | 13800 | 1081 |
| 287 | 20241219 | 151100 | 3452877640 | 13810 | 13830 | 13830 | 13800 | 4386 |
| 288 | 20241219 | 151000 | 3392316570 | 13810 | 13820 | 13860 | 13800 | 1798 |
| 289 | 20241219 | 150900 | 3367481780 | 13810 | 13850 | 13860 | 13810 | 1303 |
| 290 | 20241219 | 150800 | 3349460710 | 13850 | 13830 | 13850 | 13830 | 17 |
| 291 | 20241219 | 150700 | 3349225330 | 13830 | 13820 | 13860 | 13810 | 1312 |
| 292 | 20241219 | 150600 | 3331095040 | 13820 | 13820 | 13830 | 13820 | 72 |
| 293 | 20241219 | 150500 | 3330099880 | 13880 | 13890 | 13890 | 13800 | 12204 |
| 294 | 20241219 | 150400 | 3161241400 | 13880 | 13880 | 13880 | 13880 | 422 |
| 295 | 20241219 | 150300 | 3155384040 | 13880 | 13890 | 13890 | 13880 | 2232 |
| 296 | 20241219 | 150200 | 3124401840 | 13890 | 13890 | 13890 | 13880 | 234 |
| 297 | 20241219 | 150100 | 3121152620 | 13880 | 13910 | 13920 | 13880 | 4004 |
| 298 | 20241219 | 150000 | 3065531320 | 13900 | 13900 | 13920 | 13890 | 203 |
| 299 | 20241219 | 145900 | 3062707570 | 13900 | 13900 | 13900 | 13900 | 522 |
| 300 | 20241219 | 145800 | 3055451770 | 13900 | 13900 | 13910 | 13900 | 910 |
| 301 | 20241219 | 145700 | 3042802470 | 13900 | 13880 | 13900 | 13880 | 489 |
| 302 | 20241219 | 145600 | 3036005400 | 13870 | 13900 | 13900 | 13870 | 2101 |
| 303 | 20241219 | 145500 | 3006835800 | 13900 | 13910 | 13910 | 13870 | 1160 |
| 304 | 20241219 | 145400 | 2990721040 | 13910 | 13900 | 13910 | 13900 | 297 |
| 305 | 20241219 | 145300 | 2986591240 | 13910 | 13900 | 13910 | 13900 | 190 |
| 306 | 20241219 | 145200 | 2983950070 | 13910 | 13910 | 13920 | 13910 | 502 |
| 307 | 20241219 | 145100 | 2976962500 | 13920 | 13910 | 13920 | 13900 | 510 |
| 308 | 20241219 | 145000 | 2969867480 | 13910 | 13890 | 13920 | 13890 | 291 |
| 309 | 20241219 | 144900 | 2965821460 | 13880 | 13880 | 13880 | 13880 | 398 |
| 310 | 20241219 | 144800 | 2960297220 | 13880 | 13880 | 13880 | 13870 | 559 |
| 311 | 20241219 | 144700 | 2952542540 | 13880 | 13930 | 13930 | 13880 | 2656 |
| 312 | 20241219 | 144600 | 2915638660 | 13930 | 13930 | 13940 | 13920 | 171 |
| 313 | 20241219 | 144500 | 2913256610 | 13930 | 13970 | 13970 | 13930 | 1457 |
| 314 | 20241219 | 144400 | 2892934870 | 13970 | 13950 | 13990 | 13940 | 26 |
| 315 | 20241219 | 144300 | 2892572070 | 13950 | 13940 | 13950 | 13940 | 104 |
| 316 | 20241219 | 144200 | 2891121610 | 13930 | 13930 | 13940 | 13930 | 84 |
| 317 | 20241219 | 144100 | 2889950990 | 13940 | 13960 | 13960 | 13930 | 209 |
| 318 | 20241219 | 144000 | 2887039510 | 13960 | 13920 | 14000 | 13910 | 746 |
| 319 | 20241219 | 143900 | 2876615580 | 13920 | 13930 | 13930 | 13910 | 1628 |
| 320 | 20241219 | 143800 | 2853956810 | 13930 | 13920 | 13930 | 13920 | 111 |
| 321 | 20241219 | 143700 | 2852411180 | 13920 | 13940 | 13940 | 13920 | 1194 |
| 322 | 20241219 | 143600 | 2835783830 | 13940 | 13930 | 13990 | 13910 | 171 |
| 323 | 20241219 | 143500 | 2833396940 | 13890 | 13930 | 13950 | 13890 | 1196 |
| 324 | 20241219 | 143400 | 2816771110 | 13930 | 13910 | 13930 | 13900 | 492 |
| 325 | 20241219 | 143300 | 2809929130 | 13920 | 13950 | 13950 | 13900 | 1390 |
| 326 | 20241219 | 143200 | 2790596270 | 13940 | 13910 | 13960 | 13900 | 795 |
| 327 | 20241219 | 143100 | 2779512230 | 13910 | 13960 | 13960 | 13900 | 7241 |
| 328 | 20241219 | 143000 | 2678741010 | 13960 | 13990 | 13990 | 13950 | 1959 |
| 329 | 20241219 | 142900 | 2651386360 | 13980 | 14000 | 14000 | 13980 | 79 |
| 330 | 20241219 | 142800 | 2650280740 | 14000 | 13990 | 14000 | 13990 | 476 |
| 331 | 20241219 | 142700 | 2643620300 | 14000 | 13970 | 14000 | 13970 | 755 |
| 332 | 20241219 | 142600 | 2633052890 | 13970 | 13990 | 13990 | 13960 | 1327 |
| 333 | 20241219 | 142500 | 2614512620 | 14000 | 14000 | 14000 | 14000 | 535 |
| 334 | 20241219 | 142400 | 2607022620 | 14000 | 14000 | 14000 | 14000 | 0 |
| 335 | 20241219 | 142300 | 2607022620 | 14000 | 13990 | 14000 | 13990 | 821 |
| 336 | 20241219 | 142200 | 2595536810 | 13990 | 13990 | 14000 | 13990 | 1315 |
| 337 | 20241219 | 142100 | 2577139860 | 13990 | 13990 | 13990 | 13990 | 505 |
| 338 | 20241219 | 142000 | 2570074910 | 13970 | 13960 | 13970 | 13960 | 184 |
| 339 | 20241219 | 141900 | 2567504780 | 13960 | 13990 | 14010 | 13960 | 3429 |
| 340 | 20241219 | 141800 | 2519580430 | 14000 | 14000 | 14000 | 14000 | 202 |
| 341 | 20241219 | 141700 | 2516752430 | 14000 | 14000 | 14000 | 14000 | 206 |
| 342 | 20241219 | 141600 | 2513868430 | 14000 | 14000 | 14000 | 14000 | 1 |
| 343 | 20241219 | 141500 | 2513854430 | 14000 | 14000 | 14000 | 14000 | 3 |
| 344 | 20241219 | 141400 | 2513812430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 345 | 20241219 | 141300 | 2513812430 | 14000 | 14000 | 14000 | 14000 | 0 |
| 346 | 20241219 | 141200 | 2513812430 | 14000 | 14000 | 14000 | 14000 | 51 |
| 347 | 20241219 | 141100 | 2513098430 | 14040 | 14040 | 14040 | 14040 | 131 |
| 348 | 20241219 | 141000 | 2511259190 | 13990 | 13970 | 14050 | 13970 | 789 |
| 349 | 20241219 | 140900 | 2500207730 | 14010 | 14000 | 14040 | 13970 | 1064 |
| 350 | 20241219 | 140800 | 2485337880 | 14030 | 14010 | 14030 | 14010 | 270 |
| 351 | 20241219 | 140700 | 2481553780 | 14010 | 13980 | 14010 | 13980 | 1343 |
| 352 | 20241219 | 140600 | 2462752030 | 13980 | 13990 | 13990 | 13970 | 1200 |
| 353 | 20241219 | 140500 | 2445981410 | 14000 | 14000 | 14000 | 14000 | 501 |
| 354 | 20241219 | 140400 | 2438967410 | 14000 | 13990 | 14000 | 13990 | 575 |
| 355 | 20241219 | 140300 | 2430917700 | 13980 | 13980 | 13980 | 13980 | 713 |
| 356 | 20241219 | 140200 | 2420949960 | 13980 | 14000 | 14000 | 13970 | 1278 |
| 357 | 20241219 | 140100 | 2403092740 | 14000 | 14010 | 14010 | 13990 | 21 |
| 358 | 20241219 | 140000 | 2402798660 | 14020 | 13990 | 14020 | 13990 | 69 |
| 359 | 20241219 | 135900 | 2401832780 | 13990 | 13970 | 13990 | 13970 | 2020 |
| 360 | 20241219 | 135800 | 2373602330 | 13970 | 13980 | 13980 | 13970 | 611 |
| 361 | 20241219 | 135700 | 2365066620 | 13970 | 13980 | 13980 | 13970 | 50 |
| 362 | 20241219 | 135600 | 2364368110 | 13990 | 13990 | 13990 | 13990 | 2 |
| 363 | 20241219 | 135500 | 2364340130 | 13970 | 13970 | 13980 | 13960 | 203 |
| 364 | 20241219 | 135400 | 2361506180 | 13950 | 13960 | 13960 | 13950 | 798 |
| 365 | 20241219 | 135300 | 2350370080 | 13990 | 13970 | 13990 | 13970 | 117 |
| 366 | 20241219 | 135200 | 2348735480 | 13980 | 13980 | 13980 | 13960 | 104 |
| 367 | 20241219 | 135100 | 2347283570 | 14020 | 13960 | 14020 | 13960 | 156 |
| 368 | 20241219 | 135000 | 2345101450 | 13960 | 13950 | 13960 | 13950 | 10 |
| 369 | 20241219 | 134900 | 2344961920 | 13950 | 13960 | 13960 | 13950 | 388 |
| 370 | 20241219 | 134800 | 2339545460 | 14000 | 13960 | 14000 | 13960 | 12 |
| 371 | 20241219 | 134700 | 2339377540 | 13960 | 13990 | 13990 | 13960 | 3945 |
| 372 | 20241219 | 134600 | 2284236750 | 14010 | 14010 | 14010 | 14010 | 2 |
| 373 | 20241219 | 134500 | 2284208730 | 13990 | 13990 | 13990 | 13990 | 0 |
| 374 | 20241219 | 134400 | 2284208730 | 13990 | 13990 | 13990 | 13990 | 80 |
| 375 | 20241219 | 134300 | 2283089530 | 14000 | 14000 | 14000 | 14000 | 160 |
| 376 | 20241219 | 134200 | 2280849530 | 14000 | 13990 | 14000 | 13990 | 203 |
| 377 | 20241219 | 134100 | 2278009180 | 13980 | 14000 | 14000 | 13980 | 211 |
| 378 | 20241219 | 134000 | 2275057550 | 14000 | 14000 | 14000 | 14000 | 10 |
| 379 | 20241219 | 133900 | 2274917550 | 14000 | 14000 | 14000 | 14000 | 4 |
| 380 | 20241219 | 133800 | 2274861550 | 14000 | 14000 | 14000 | 14000 | 162 |
| 381 | 20241219 | 133700 | 2272593550 | 14000 | 14000 | 14000 | 14000 | 20 |
| 382 | 20241219 | 133600 | 2272313550 | 14010 | 14010 | 14010 | 14010 | 176 |
| 383 | 20241219 | 133500 | 2269847790 | 14000 | 14000 | 14000 | 14000 | 13 |
| 384 | 20241219 | 133400 | 2269665790 | 14000 | 14000 | 14000 | 14000 | 3 |
| 385 | 20241219 | 133300 | 2269623790 | 14000 | 14000 | 14000 | 14000 | 194 |
| 386 | 20241219 | 133200 | 2266907790 | 14000 | 14000 | 14000 | 14000 | 50 |
| 387 | 20241219 | 133100 | 2266207790 | 14000 | 14030 | 14030 | 14000 | 662 |
| 388 | 20241219 | 133000 | 2256938630 | 14030 | 14050 | 14050 | 14010 | 189 |
| 389 | 20241219 | 132900 | 2254287760 | 14040 | 14010 | 14040 | 14010 | 93 |
| 390 | 20241219 | 132800 | 2252983450 | 14010 | 14000 | 14010 | 14000 | 82 |
| 391 | 20241219 | 132700 | 2251834790 | 14010 | 14040 | 14040 | 14010 | 5 |
| 392 | 20241219 | 132600 | 2251764660 | 14040 | 14010 | 14040 | 14010 | 863 |
| 393 | 20241219 | 132500 | 2239651150 | 14030 | 14010 | 14040 | 14010 | 1307 |
| 394 | 20241219 | 132400 | 2221313960 | 14030 | 14020 | 14030 | 14010 | 756 |
| 395 | 20241219 | 132300 | 2210708340 | 14000 | 14010 | 14010 | 14000 | 100 |
| 396 | 20241219 | 132200 | 2209308200 | 14000 | 14000 | 14000 | 14000 | 1 |
| 397 | 20241219 | 132100 | 2209294200 | 14000 | 14000 | 14010 | 14000 | 218 |
| 398 | 20241219 | 132000 | 2206242190 | 14000 | 14000 | 14000 | 14000 | 102 |
| 399 | 20241219 | 131900 | 2204814190 | 14000 | 14000 | 14010 | 14000 | 499 |
| 400 | 20241219 | 131800 | 2197828070 | 14000 | 14000 | 14000 | 14000 | 202 |
| 401 | 20241219 | 131700 | 2195000070 | 14000 | 14040 | 14040 | 14000 | 704 |
| 402 | 20241219 | 131600 | 2185143950 | 14040 | 14010 | 14040 | 14010 | 25 |
| 403 | 20241219 | 131500 | 2184793010 | 14010 | 14010 | 14010 | 14010 | 53 |
| 404 | 20241219 | 131400 | 2184050480 | 14010 | 14020 | 14070 | 14000 | 45 |
| 405 | 20241219 | 131300 | 2183418630 | 14010 | 14010 | 14020 | 13980 | 3806 |
| 406 | 20241219 | 131200 | 2130127710 | 14010 | 14030 | 14030 | 14010 | 495 |
| 407 | 20241219 | 131100 | 2123192670 | 14050 | 14000 | 14050 | 14000 | 329 |
| 408 | 20241219 | 131000 | 2118579080 | 13990 | 14010 | 14010 | 13970 | 447 |
| 409 | 20241219 | 130900 | 2112325390 | 14000 | 14010 | 14010 | 14000 | 100 |
| 410 | 20241219 | 130800 | 2110925100 | 14000 | 14000 | 14010 | 14000 | 11 |
| 411 | 20241219 | 130700 | 2110771080 | 14000 | 13980 | 14050 | 13980 | 265 |
| 412 | 20241219 | 130600 | 2107063920 | 13990 | 13990 | 14030 | 13990 | 33 |
| 413 | 20241219 | 130500 | 2106601940 | 13990 | 14000 | 14010 | 13990 | 301 |
| 414 | 20241219 | 130400 | 2102386820 | 13990 | 13990 | 13990 | 13980 | 34 |
| 415 | 20241219 | 130300 | 2101911180 | 14000 | 14020 | 14020 | 14000 | 235 |
| 416 | 20241219 | 130200 | 2098620340 | 14020 | 14020 | 14050 | 14020 | 70 |
| 417 | 20241219 | 130100 | 2097638670 | 14020 | 14000 | 14020 | 14000 | 43 |
| 418 | 20241219 | 130000 | 2097035840 | 14050 | 13990 | 14050 | 13990 | 4 |
| 419 | 20241219 | 125900 | 2096979810 | 13990 | 13990 | 13990 | 13980 | 546 |
| 420 | 20241219 | 125800 | 2089346400 | 13990 | 13990 | 13990 | 13990 | 50 |
| 421 | 20241219 | 125700 | 2088646900 | 13990 | 13990 | 14010 | 13980 | 1153 |
| 422 | 20241219 | 125600 | 2072515660 | 13990 | 13990 | 13990 | 13990 | 154 |
| 423 | 20241219 | 125500 | 2070361200 | 13990 | 13990 | 13990 | 13990 | 500 |
| 424 | 20241219 | 125400 | 2063366200 | 13990 | 13990 | 13990 | 13990 | 4 |
| 425 | 20241219 | 125300 | 2063310240 | 13990 | 14000 | 14010 | 13990 | 61 |
| 426 | 20241219 | 125200 | 2062456640 | 13990 | 13980 | 13990 | 13980 | 703 |
| 427 | 20241219 | 125100 | 2052627670 | 13990 | 14000 | 14000 | 13990 | 225 |
| 428 | 20241219 | 125000 | 2049479900 | 14000 | 14000 | 14000 | 14000 | 17 |
| 429 | 20241219 | 124900 | 2049241900 | 14000 | 14000 | 14000 | 14000 | 1 |
| 430 | 20241219 | 124800 | 2049227900 | 14000 | 13990 | 14000 | 13990 | 56 |
| 431 | 20241219 | 124700 | 2048444350 | 13990 | 14000 | 14020 | 13990 | 152 |
| 432 | 20241219 | 124600 | 2046317540 | 14000 | 14020 | 14020 | 14000 | 2810 |
| 433 | 20241219 | 124500 | 2006972240 | 14030 | 14030 | 14030 | 14020 | 83 |
| 434 | 20241219 | 124400 | 2005807850 | 14030 | 14030 | 14040 | 14020 | 435 |
| 435 | 20241219 | 124300 | 1999704520 | 14030 | 14040 | 14040 | 14030 | 301 |
| 436 | 20241219 | 124200 | 1995480350 | 14050 | 14060 | 14060 | 14050 | 120 |
| 437 | 20241219 | 124100 | 1993794210 | 14070 | 14080 | 14080 | 14070 | 177 |
| 438 | 20241219 | 124000 | 1991303120 | 14080 | 14090 | 14090 | 14080 | 35 |
| 439 | 20241219 | 123900 | 1990810270 | 14080 | 14090 | 14090 | 14080 | 70 |
| 440 | 20241219 | 123800 | 1989824270 | 14090 | 14090 | 14090 | 14090 | 1 |
| 441 | 20241219 | 123700 | 1989810180 | 14090 | 14090 | 14110 | 14090 | 150 |
| 442 | 20241219 | 123600 | 1987695180 | 14080 | 14080 | 14080 | 14080 | 22 |
| 443 | 20241219 | 123500 | 1987385420 | 14080 | 14100 | 14100 | 14080 | 315 |
| 444 | 20241219 | 123400 | 1982946710 | 14100 | 14080 | 14100 | 14080 | 200 |
| 445 | 20241219 | 123300 | 1980128020 | 14080 | 14080 | 14080 | 14080 | 35 |
| 446 | 20241219 | 123200 | 1979635220 | 14090 | 14090 | 14090 | 14090 | 0 |
| 447 | 20241219 | 123100 | 1979635220 | 14090 | 14050 | 14090 | 14050 | 113 |
| 448 | 20241219 | 123000 | 1978043500 | 14050 | 14050 | 14050 | 14050 | 102 |
| 449 | 20241219 | 122900 | 1976610400 | 14050 | 14050 | 14050 | 14050 | 349 |
| 450 | 20241219 | 122800 | 1971706950 | 14040 | 14040 | 14040 | 14040 | 35 |
| 451 | 20241219 | 122700 | 1971215550 | 14040 | 14050 | 14050 | 14040 | 794 |
| 452 | 20241219 | 122600 | 1960061270 | 14060 | 14070 | 14070 | 14060 | 879 |
| 453 | 20241219 | 122500 | 1947702430 | 14070 | 14110 | 14110 | 14060 | 1675 |
| 454 | 20241219 | 122400 | 1924126930 | 14100 | 14100 | 14100 | 14090 | 825 |
| 455 | 20241219 | 122300 | 1912502530 | 14100 | 14110 | 14110 | 14100 | 50 |
| 456 | 20241219 | 122200 | 1911797040 | 14100 | 14110 | 14110 | 14100 | 555 |
| 457 | 20241219 | 122100 | 1903971440 | 14110 | 14110 | 14110 | 14110 | 137 |
| 458 | 20241219 | 122000 | 1902038370 | 14110 | 14110 | 14110 | 14110 | 263 |
| 459 | 20241219 | 121900 | 1898327440 | 14100 | 14100 | 14100 | 14100 | 40 |
| 460 | 20241219 | 121800 | 1897763440 | 14100 | 14140 | 14140 | 14100 | 1408 |
| 461 | 20241219 | 121700 | 1877887170 | 14140 | 14160 | 14160 | 14140 | 16 |
| 462 | 20241219 | 121600 | 1877660810 | 14160 | 14160 | 14160 | 14160 | 0 |
| 463 | 20241219 | 121500 | 1877660810 | 14160 | 14160 | 14160 | 14160 | 44 |
| 464 | 20241219 | 121400 | 1877037770 | 14160 | 14180 | 14180 | 14160 | 159 |
| 465 | 20241219 | 121300 | 1874784350 | 14180 | 14180 | 14200 | 14180 | 80 |
| 466 | 20241219 | 121200 | 1873649660 | 14180 | 14200 | 14200 | 14180 | 767 |
| 467 | 20241219 | 121100 | 1862760400 | 14230 | 14160 | 14230 | 14160 | 115 |
| 468 | 20241219 | 121000 | 1861130240 | 14160 | 14150 | 14160 | 14150 | 19 |
| 469 | 20241219 | 120900 | 1860861220 | 14150 | 14160 | 14160 | 14150 | 360 |
| 470 | 20241219 | 120800 | 1855763710 | 14170 | 14140 | 14190 | 14140 | 384 |
| 471 | 20241219 | 120700 | 1850318790 | 14130 | 14090 | 14150 | 14090 | 603 |
| 472 | 20241219 | 120600 | 1841797620 | 14090 | 14020 | 14120 | 14020 | 687 |
| 473 | 20241219 | 120500 | 1832113370 | 14020 | 14020 | 14040 | 14010 | 611 |
| 474 | 20241219 | 120400 | 1823548020 | 14050 | 14050 | 14050 | 14020 | 1260 |
| 475 | 20241219 | 120300 | 1805868830 | 14050 | 14050 | 14050 | 14050 | 262 |
| 476 | 20241219 | 120200 | 1802187730 | 14050 | 14050 | 14050 | 14050 | 0 |
| 477 | 20241219 | 120100 | 1802187730 | 14050 | 14050 | 14050 | 14040 | 118 |
| 478 | 20241219 | 120000 | 1800530180 | 14040 | 14040 | 14040 | 14040 | 40 |
| 479 | 20241219 | 115900 | 1799968580 | 14010 | 14040 | 14040 | 14010 | 546 |
| 480 | 20241219 | 115800 | 1792316190 | 14040 | 14040 | 14040 | 14040 | 1 |
| 481 | 20241219 | 115700 | 1792302150 | 14040 | 14040 | 14040 | 14040 | 3 |
| 482 | 20241219 | 115600 | 1792260030 | 14020 | 14020 | 14020 | 14020 | 9 |
| 483 | 20241219 | 115500 | 1792133850 | 14010 | 13990 | 14010 | 13990 | 4 |
| 484 | 20241219 | 115400 | 1792077840 | 14000 | 14010 | 14010 | 14000 | 101 |
| 485 | 20241219 | 115300 | 1790663780 | 14010 | 14020 | 14020 | 14000 | 302 |
| 486 | 20241219 | 115200 | 1786435590 | 14020 | 14010 | 14020 | 14010 | 3 |
| 487 | 20241219 | 115100 | 1786393540 | 14050 | 14050 | 14050 | 14050 | 10 |
| 488 | 20241219 | 115000 | 1786253040 | 14010 | 14030 | 14040 | 14000 | 130 |
| 489 | 20241219 | 114900 | 1784431130 | 14020 | 14020 | 14020 | 14020 | 95 |
| 490 | 20241219 | 114800 | 1783099230 | 14020 | 14020 | 14030 | 14020 | 127 |
| 491 | 20241219 | 114700 | 1781318680 | 14090 | 14000 | 14090 | 14000 | 122 |
| 492 | 20241219 | 114600 | 1779601500 | 14020 | 14000 | 14060 | 14000 | 827 |
| 493 | 20241219 | 114500 | 1767975320 | 14030 | 13970 | 14030 | 13970 | 975 |
| 494 | 20241219 | 114400 | 1754323170 | 13970 | 13970 | 13970 | 13970 | 31 |
| 495 | 20241219 | 114300 | 1753890100 | 13970 | 13980 | 13990 | 13960 | 720 |
| 496 | 20241219 | 114200 | 1743837350 | 13980 | 13990 | 13990 | 13980 | 219 |
| 497 | 20241219 | 114100 | 1740775540 | 13990 | 13980 | 13990 | 13980 | 55 |
| 498 | 20241219 | 114000 | 1740006490 | 13970 | 13960 | 13980 | 13960 | 233 |
| 499 | 20241219 | 113900 | 1736749800 | 13970 | 13950 | 13970 | 13950 | 106 |
| 500 | 20241219 | 113800 | 1735270060 | 13940 | 13940 | 13940 | 13940 | 632 |
| 501 | 20241219 | 113700 | 1726459980 | 13940 | 13950 | 13950 | 13940 | 92 |
| 502 | 20241219 | 113600 | 1725176710 | 13950 | 13950 | 13950 | 13950 | 1 |
| 503 | 20241219 | 113500 | 1725162760 | 13930 | 13930 | 13940 | 13930 | 873 |
| 504 | 20241219 | 113400 | 1712995870 | 13920 | 13910 | 13920 | 13910 | 234 |
| 505 | 20241219 | 113300 | 1709738930 | 13920 | 13940 | 13940 | 13920 | 1830 |
| 506 | 20241219 | 113200 | 1684254080 | 13940 | 13960 | 13960 | 13940 | 144 |
| 507 | 20241219 | 113100 | 1682246230 | 13960 | 13960 | 13960 | 13960 | 16 |
| 508 | 20241219 | 113000 | 1682022870 | 13960 | 13970 | 13970 | 13950 | 88 |
| 509 | 20241219 | 112900 | 1680794480 | 13970 | 13970 | 13970 | 13970 | 341 |
| 510 | 20241219 | 112800 | 1676030710 | 13970 | 13970 | 13970 | 13970 | 26 |
| 511 | 20241219 | 112700 | 1675667490 | 13970 | 13980 | 13990 | 13970 | 60 |
| 512 | 20241219 | 112600 | 1674828200 | 13980 | 13990 | 13990 | 13980 | 58 |
| 513 | 20241219 | 112500 | 1674016800 | 14000 | 14000 | 14000 | 14000 | 0 |
| 514 | 20241219 | 112400 | 1674016800 | 14000 | 14000 | 14000 | 14000 | 0 |
| 515 | 20241219 | 112300 | 1674016800 | 14000 | 13960 | 14060 | 13950 | 665 |
| 516 | 20241219 | 112200 | 1664706540 | 13960 | 13940 | 13960 | 13940 | 33 |
| 517 | 20241219 | 112100 | 1664246370 | 13940 | 13930 | 13940 | 13930 | 981 |
| 518 | 20241219 | 112000 | 1650580510 | 13940 | 13960 | 13960 | 13940 | 206 |
| 519 | 20241219 | 111900 | 1647708520 | 13970 | 13960 | 13970 | 13960 | 12 |
| 520 | 20241219 | 111800 | 1647540900 | 13950 | 13940 | 13950 | 13940 | 3 |
| 521 | 20241219 | 111700 | 1647499060 | 13950 | 13950 | 13950 | 13940 | 148 |
| 522 | 20241219 | 111600 | 1645435780 | 13940 | 13940 | 13950 | 13940 | 286 |
| 523 | 20241219 | 111500 | 1641448410 | 13940 | 13950 | 13950 | 13930 | 522 |
| 524 | 20241219 | 111400 | 1634171020 | 13990 | 13990 | 13990 | 13990 | 1 |
| 525 | 20241219 | 111300 | 1634157030 | 13950 | 13950 | 13950 | 13950 | 2 |
| 526 | 20241219 | 111200 | 1634129130 | 13940 | 13920 | 13940 | 13910 | 3087 |
| 527 | 20241219 | 111100 | 1591178930 | 13920 | 13960 | 13960 | 13920 | 4000 |
| 528 | 20241219 | 111000 | 1535445760 | 13950 | 13970 | 13970 | 13940 | 770 |
| 529 | 20241219 | 110900 | 1524702730 | 13990 | 13990 | 13990 | 13990 | 253 |
| 530 | 20241219 | 110800 | 1521163260 | 13970 | 13970 | 13970 | 13970 | 63 |
| 531 | 20241219 | 110700 | 1520283150 | 13970 | 13970 | 13970 | 13950 | 479 |
| 532 | 20241219 | 110600 | 1513595280 | 13970 | 13960 | 13970 | 13960 | 14 |
| 533 | 20241219 | 110500 | 1513399730 | 13960 | 13950 | 13970 | 13950 | 104 |
| 534 | 20241219 | 110400 | 1511947790 | 13950 | 13950 | 13950 | 13950 | 55 |
| 535 | 20241219 | 110300 | 1511180540 | 13950 | 13940 | 13950 | 13940 | 236 |
| 536 | 20241219 | 110200 | 1507888500 | 13950 | 13960 | 13960 | 13950 | 241 |
| 537 | 20241219 | 110100 | 1504526420 | 13950 | 13960 | 13970 | 13950 | 336 |
| 538 | 20241219 | 110000 | 1499836960 | 13960 | 13960 | 13960 | 13950 | 362 |
| 539 | 20241219 | 105900 | 1494783980 | 13960 | 13990 | 14030 | 13960 | 2026 |
| 540 | 20241219 | 105800 | 1466459840 | 13990 | 14010 | 14030 | 13980 | 99 |
| 541 | 20241219 | 105700 | 1465073640 | 14030 | 14040 | 14040 | 14030 | 64 |
| 542 | 20241219 | 105600 | 1464175220 | 14040 | 13990 | 14040 | 13990 | 400 |
| 543 | 20241219 | 105500 | 1458572560 | 13980 | 13980 | 13980 | 13970 | 139 |
| 544 | 20241219 | 105400 | 1456629350 | 13980 | 13960 | 13980 | 13960 | 31 |
| 545 | 20241219 | 105300 | 1456196570 | 13960 | 13980 | 13990 | 13960 | 2236 |
| 546 | 20241219 | 105200 | 1424958000 | 13980 | 13980 | 13980 | 13980 | 21 |
| 547 | 20241219 | 105100 | 1424664420 | 13970 | 13980 | 13980 | 13970 | 241 |
| 548 | 20241219 | 105000 | 1421297560 | 13980 | 14000 | 14000 | 13980 | 1318 |
| 549 | 20241219 | 104900 | 1402850890 | 14010 | 14010 | 14010 | 14010 | 13 |
| 550 | 20241219 | 104800 | 1402668760 | 14010 | 13980 | 14010 | 13980 | 173 |
| 551 | 20241219 | 104700 | 1400248440 | 13980 | 14000 | 14000 | 13980 | 1845 |
| 552 | 20241219 | 104600 | 1374446150 | 14010 | 14000 | 14010 | 14000 | 42 |
| 553 | 20241219 | 104500 | 1373858060 | 14000 | 14010 | 14020 | 14000 | 164 |
| 554 | 20241219 | 104400 | 1371561790 | 14000 | 14000 | 14010 | 14000 | 87 |
| 555 | 20241219 | 104300 | 1370343760 | 13990 | 14010 | 14010 | 13990 | 681 |
| 556 | 20241219 | 104200 | 1360811610 | 14010 | 14040 | 14040 | 14010 | 241 |
| 557 | 20241219 | 104100 | 1357434780 | 14040 | 14000 | 14040 | 14000 | 850 |
| 558 | 20241219 | 104000 | 1345534340 | 14010 | 14050 | 14050 | 14010 | 983 |
| 559 | 20241219 | 103900 | 1331756750 | 14060 | 14050 | 14070 | 14050 | 110 |
| 560 | 20241219 | 103800 | 1330210150 | 14050 | 14020 | 14050 | 14020 | 5 |
| 561 | 20241219 | 103700 | 1330139970 | 14020 | 14010 | 14020 | 14010 | 23 |
| 562 | 20241219 | 103600 | 1329817640 | 14010 | 14020 | 14020 | 14010 | 307 |
| 563 | 20241219 | 103500 | 1325513560 | 14010 | 14030 | 14030 | 14000 | 23 |
| 564 | 20241219 | 103400 | 1325191160 | 14000 | 14040 | 14040 | 13990 | 607 |
| 565 | 20241219 | 103300 | 1316684920 | 14040 | 14030 | 14070 | 14030 | 354 |
| 566 | 20241219 | 103200 | 1311713270 | 14020 | 14010 | 14020 | 14010 | 43 |
| 567 | 20241219 | 103100 | 1311110430 | 14040 | 14020 | 14070 | 13990 | 1878 |
| 568 | 20241219 | 103000 | 1284824920 | 14010 | 14010 | 14030 | 14000 | 1880 |
| 569 | 20241219 | 102900 | 1258498350 | 14010 | 14020 | 14060 | 14010 | 954 |
| 570 | 20241219 | 102800 | 1245124140 | 14030 | 14050 | 14060 | 14030 | 1809 |
| 571 | 20241219 | 102700 | 1219732190 | 14050 | 14050 | 14050 | 14040 | 162 |
| 572 | 20241219 | 102600 | 1217456110 | 14050 | 14050 | 14050 | 14050 | 847 |
| 573 | 20241219 | 102500 | 1205555760 | 14060 | 14090 | 14090 | 14060 | 1653 |
| 574 | 20241219 | 102400 | 1182302550 | 14080 | 14090 | 14090 | 14080 | 1103 |
| 575 | 20241219 | 102300 | 1166771810 | 14080 | 14090 | 14100 | 14070 | 1770 |
| 576 | 20241219 | 102200 | 1141840080 | 14090 | 14100 | 14100 | 14080 | 180 |
| 577 | 20241219 | 102100 | 1139304810 | 14100 | 14100 | 14100 | 14100 | 35 |
| 578 | 20241219 | 102000 | 1138811310 | 14100 | 14120 | 14130 | 14100 | 528 |
| 579 | 20241219 | 101900 | 1131356100 | 14130 | 14140 | 14140 | 14130 | 15 |
| 580 | 20241219 | 101800 | 1131144130 | 14100 | 14070 | 14100 | 14070 | 627 |
| 581 | 20241219 | 101700 | 1122318240 | 14070 | 14100 | 14100 | 14070 | 749 |
| 582 | 20241219 | 101600 | 1111772730 | 14100 | 14130 | 14130 | 14100 | 1121 |
| 583 | 20241219 | 101500 | 1095957220 | 14130 | 14130 | 14130 | 14130 | 116 |
| 584 | 20241219 | 101400 | 1094318140 | 14140 | 14140 | 14140 | 14140 | 37 |
| 585 | 20241219 | 101300 | 1093794960 | 14140 | 14140 | 14150 | 14140 | 57 |
| 586 | 20241219 | 101200 | 1092988480 | 14140 | 14140 | 14140 | 14140 | 4 |
| 587 | 20241219 | 101100 | 1092931920 | 14150 | 14240 | 14240 | 14150 | 6236 |
| 588 | 20241219 | 101000 | 1004439840 | 14220 | 14210 | 14220 | 14210 | 383 |
| 589 | 20241219 | 100900 | 998997040 | 14210 | 14310 | 14310 | 14210 | 5499 |
| 590 | 20241219 | 100800 | 920610800 | 14310 | 14320 | 14320 | 14270 | 605 |
| 591 | 20241219 | 100700 | 911963260 | 14320 | 14330 | 14330 | 14320 | 105 |
| 592 | 20241219 | 100600 | 910458960 | 14330 | 14330 | 14330 | 14280 | 573 |
| 593 | 20241219 | 100500 | 902266390 | 14330 | 14300 | 14330 | 14300 | 247 |
| 594 | 20241219 | 100400 | 898728830 | 14330 | 14330 | 14330 | 14330 | 88 |
| 595 | 20241219 | 100300 | 897467790 | 14330 | 14330 | 14330 | 14270 | 1300 |
| 596 | 20241219 | 100200 | 878890450 | 14330 | 14310 | 14330 | 14280 | 1193 |
| 597 | 20241219 | 100100 | 861835370 | 14340 | 14340 | 14350 | 14330 | 870 |
| 598 | 20241219 | 100000 | 849364910 | 14340 | 14340 | 14340 | 14320 | 318 |
| 599 | 20241219 | 095900 | 844804830 | 14340 | 14330 | 14340 | 14330 | 75 |
| 600 | 20241219 | 095800 | 843729340 | 14320 | 14300 | 14320 | 14300 | 260 |
| 601 | 20241219 | 095700 | 840009240 | 14310 | 14300 | 14310 | 14300 | 88 |
| 602 | 20241219 | 095600 | 838750090 | 14300 | 14300 | 14300 | 14290 | 111 |
| 603 | 20241219 | 095500 | 837162800 | 14300 | 14300 | 14300 | 14300 | 58 |
| 604 | 20241219 | 095400 | 836333400 | 14300 | 14330 | 14330 | 14300 | 514 |
| 605 | 20241219 | 095300 | 828975380 | 14330 | 14310 | 14330 | 14310 | 192 |
| 606 | 20241219 | 095200 | 826226410 | 14300 | 14270 | 14300 | 14270 | 197 |
| 607 | 20241219 | 095100 | 823412860 | 14280 | 14280 | 14280 | 14280 | 651 |
| 608 | 20241219 | 095000 | 814116580 | 14270 | 14300 | 14300 | 14270 | 1532 |
| 609 | 20241219 | 094900 | 792246750 | 14320 | 14310 | 14320 | 14300 | 274 |
| 610 | 20241219 | 094800 | 788326140 | 14320 | 14330 | 14330 | 14310 | 81 |
| 611 | 20241219 | 094700 | 787165740 | 14350 | 14370 | 14380 | 14340 | 800 |
| 612 | 20241219 | 094600 | 775678840 | 14370 | 14340 | 14370 | 14340 | 368 |
| 613 | 20241219 | 094500 | 770392150 | 14350 | 14280 | 14350 | 14270 | 1210 |
| 614 | 20241219 | 094400 | 753050090 | 14270 | 14260 | 14290 | 14260 | 62 |
| 615 | 20241219 | 094300 | 752165490 | 14290 | 14280 | 14330 | 14260 | 357 |
| 616 | 20241219 | 094200 | 747065720 | 14330 | 14290 | 14350 | 14280 | 762 |
| 617 | 20241219 | 094100 | 736164590 | 14280 | 14170 | 14280 | 14170 | 2814 |
| 618 | 20241219 | 094000 | 696135930 | 14170 | 14170 | 14170 | 14160 | 361 |
| 619 | 20241219 | 093900 | 691023950 | 14160 | 14170 | 14180 | 14160 | 579 |
| 620 | 20241219 | 093800 | 682819010 | 14170 | 14110 | 14170 | 14110 | 556 |
| 621 | 20241219 | 093700 | 674961300 | 14100 | 14070 | 14100 | 14070 | 472 |
| 622 | 20241219 | 093600 | 668315130 | 14070 | 14070 | 14090 | 14060 | 466 |
| 623 | 20241219 | 093500 | 661757150 | 14070 | 14070 | 14070 | 14070 | 527 |
| 624 | 20241219 | 093400 | 654342260 | 14070 | 14070 | 14070 | 14070 | 49 |
| 625 | 20241219 | 093300 | 653652830 | 14070 | 14100 | 14100 | 14070 | 907 |
| 626 | 20241219 | 093200 | 640888650 | 14080 | 14100 | 14110 | 14080 | 888 |
| 627 | 20241219 | 093100 | 628372970 | 14110 | 14120 | 14120 | 14080 | 1132 |
| 628 | 20241219 | 093000 | 612421000 | 14110 | 14120 | 14130 | 14110 | 62 |
| 629 | 20241219 | 092900 | 611546020 | 14110 | 14100 | 14120 | 14100 | 693 |
| 630 | 20241219 | 092800 | 601768330 | 14100 | 14110 | 14110 | 14100 | 306 |
| 631 | 20241219 | 092700 | 597451490 | 14110 | 14100 | 14150 | 14090 | 419 |
| 632 | 20241219 | 092600 | 591527000 | 14130 | 14120 | 14170 | 14060 | 1056 |
| 633 | 20241219 | 092500 | 576641920 | 14150 | 14080 | 14150 | 14070 | 200 |
| 634 | 20241219 | 092400 | 573817360 | 14090 | 14080 | 14150 | 14070 | 558 |
| 635 | 20241219 | 092300 | 565959040 | 14080 | 14070 | 14080 | 14070 | 378 |
| 636 | 20241219 | 092200 | 560638250 | 14070 | 14060 | 14080 | 14060 | 347 |
| 637 | 20241219 | 092100 | 555757000 | 14070 | 14090 | 14090 | 14070 | 1191 |
| 638 | 20241219 | 092000 | 538993840 | 14090 | 14110 | 14120 | 14090 | 1160 |
| 639 | 20241219 | 091900 | 522639660 | 14110 | 14150 | 14150 | 14100 | 406 |
| 640 | 20241219 | 091800 | 516908150 | 14160 | 14200 | 14200 | 14160 | 696 |
| 641 | 20241219 | 091700 | 507043570 | 14150 | 14190 | 14200 | 14150 | 281 |
| 642 | 20241219 | 091600 | 503061880 | 14200 | 14100 | 14200 | 14100 | 1433 |
| 643 | 20241219 | 091500 | 482794670 | 14140 | 14110 | 14140 | 14110 | 40 |
| 644 | 20241219 | 091400 | 482229730 | 14110 | 14130 | 14160 | 14110 | 1234 |
| 645 | 20241219 | 091300 | 464797510 | 14130 | 14130 | 14150 | 14100 | 1929 |
| 646 | 20241219 | 091200 | 437532150 | 14140 | 14090 | 14150 | 14090 | 1267 |
| 647 | 20241219 | 091100 | 419616500 | 14150 | 14030 | 14160 | 14030 | 446 |
| 648 | 20241219 | 091000 | 413313140 | 14040 | 13970 | 14040 | 13890 | 1666 |
| 649 | 20241219 | 090900 | 390017000 | 13970 | 13890 | 13970 | 13890 | 860 |
| 650 | 20241219 | 090800 | 378033540 | 13890 | 13860 | 13890 | 13850 | 748 |
| 651 | 20241219 | 090700 | 367657820 | 13870 | 13840 | 13890 | 13840 | 505 |
| 652 | 20241219 | 090600 | 360662210 | 13830 | 13920 | 13920 | 13830 | 7931 |
| 653 | 20241219 | 090500 | 250732360 | 13900 | 13980 | 13980 | 13900 | 1144 |
| 654 | 20241219 | 090400 | 234827900 | 13900 | 13970 | 13990 | 13900 | 328 |
| 655 | 20241219 | 090300 | 230247000 | 13900 | 13860 | 13990 | 13850 | 1378 |
| 656 | 20241219 | 090200 | 211081640 | 13850 | 13900 | 13940 | 13840 | 1686 |
| 657 | 20241219 | 090100 | 187694410 | 13840 | 13940 | 14000 | 13830 | 3646 |
| 658 | 20241219 | 090000 | 137010240 | 14000 | 14200 | 14210 | 13890 | 9706 |