35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 195700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 3 | 20241218 | 195600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20241218 | 195500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20241218 | 195400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20241218 | 195300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20241218 | 195200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20241218 | 195100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20241218 | 195000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20241218 | 194900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20241218 | 194800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20241218 | 194700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20241218 | 194600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20241218 | 194500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20241218 | 194400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20241218 | 194300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20241218 | 194200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20241218 | 194100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20241218 | 194000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20241218 | 193900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20241218 | 193800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20241218 | 193700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20241218 | 193600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20241218 | 193500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20241218 | 193400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20241218 | 193300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20241218 | 193200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20241218 | 193100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20241218 | 193000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20241218 | 192900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20241218 | 192800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20241218 | 192700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 33 | 20241218 | 192600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20241218 | 192500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20241218 | 192400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20241218 | 192300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20241218 | 192200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20241218 | 192100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20241218 | 192000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20241218 | 191900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20241218 | 191800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20241218 | 191700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20241218 | 191600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20241218 | 191500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20241218 | 191400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20241218 | 191300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20241218 | 191200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20241218 | 191100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20241218 | 191000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20241218 | 190900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20241218 | 190800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20241218 | 190700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20241218 | 190600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20241218 | 190500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20241218 | 190400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20241218 | 190300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20241218 | 190200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20241218 | 190100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20241218 | 190000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20241218 | 185900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20241218 | 185800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20241218 | 185700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 63 | 20241218 | 185600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20241218 | 185500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20241218 | 185400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20241218 | 185300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20241218 | 185200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20241218 | 185100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20241218 | 185000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20241218 | 184900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20241218 | 184800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20241218 | 184700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20241218 | 184600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20241218 | 184500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20241218 | 184400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20241218 | 184300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20241218 | 184200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20241218 | 184100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20241218 | 184000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20241218 | 183900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20241218 | 183800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20241218 | 183700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20241218 | 183600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20241218 | 183500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20241218 | 183400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20241218 | 183300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20241218 | 183200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20241218 | 183100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20241218 | 183000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20241218 | 182900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20241218 | 182800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20241218 | 182700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 93 | 20241218 | 182600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20241218 | 182500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20241218 | 182400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20241218 | 182300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20241218 | 182200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20241218 | 182100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20241218 | 182000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20241218 | 181900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20241218 | 181800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20241218 | 181700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20241218 | 181600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20241218 | 181500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20241218 | 181400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20241218 | 181300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20241218 | 181200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20241218 | 181100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20241218 | 181000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20241218 | 180900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20241218 | 180800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20241218 | 180700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20241218 | 180600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20241218 | 180500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20241218 | 180400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20241218 | 180300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20241218 | 180200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20241218 | 180100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20241218 | 180000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20241218 | 175900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20241218 | 175800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20241218 | 175700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 123 | 20241218 | 175600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20241218 | 175500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20241218 | 175400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20241218 | 175300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20241218 | 175200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20241218 | 175100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20241218 | 175000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20241218 | 174900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20241218 | 174800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20241218 | 174700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20241218 | 174600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20241218 | 174500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20241218 | 174400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20241218 | 174300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20241218 | 174200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20241218 | 174100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20241218 | 174000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20241218 | 173900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20241218 | 173800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20241218 | 173700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20241218 | 173600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20241218 | 173500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20241218 | 173400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20241218 | 173300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20241218 | 173200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20241218 | 173100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20241218 | 173000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20241218 | 172900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20241218 | 172800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20241218 | 172700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 153 | 20241218 | 172600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20241218 | 172500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20241218 | 172400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20241218 | 172300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20241218 | 172200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20241218 | 172100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20241218 | 172000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20241218 | 171900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20241218 | 171800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20241218 | 171700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20241218 | 171600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20241218 | 171500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20241218 | 171400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20241218 | 171300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20241218 | 171200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20241218 | 171100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20241218 | 171000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20241218 | 170900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20241218 | 170800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20241218 | 170700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20241218 | 170600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20241218 | 170500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20241218 | 170400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20241218 | 170300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20241218 | 170200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20241218 | 170100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20241218 | 170000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20241218 | 165900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20241218 | 165800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20241218 | 165700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 183 | 20241218 | 165600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20241218 | 165500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20241218 | 165400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20241218 | 165300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20241218 | 165200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20241218 | 165100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20241218 | 165000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20241218 | 164900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20241218 | 164800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20241218 | 164700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20241218 | 164600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20241218 | 164500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20241218 | 164400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20241218 | 164300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20241218 | 164200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20241218 | 164100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20241218 | 164000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20241218 | 163900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20241218 | 163800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20241218 | 163700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20241218 | 163600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20241218 | 163500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20241218 | 163400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20241218 | 163300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20241218 | 163200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20241218 | 163100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20241218 | 163000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20241218 | 162900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20241218 | 162800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20241218 | 162700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 213 | 20241218 | 162600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20241218 | 162500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20241218 | 162400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20241218 | 162300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20241218 | 162200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20241218 | 162100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20241218 | 162000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20241218 | 161900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20241218 | 161800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20241218 | 161700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20241218 | 161600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20241218 | 161500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20241218 | 161400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20241218 | 161300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20241218 | 161200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20241218 | 161100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20241218 | 161000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20241218 | 160900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20241218 | 160800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20241218 | 160700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20241218 | 160600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20241218 | 160500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20241218 | 160400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20241218 | 160300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20241218 | 160200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20241218 | 160100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20241218 | 160000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20241218 | 155900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20241218 | 155800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20241218 | 155700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 243 | 20241218 | 155600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20241218 | 155500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20241218 | 155400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20241218 | 155300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20241218 | 155200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20241218 | 155100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20241218 | 155000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20241218 | 154900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20241218 | 154800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20241218 | 154700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20241218 | 154600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20241218 | 154500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20241218 | 154400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20241218 | 154300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20241218 | 154200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20241218 | 154100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20241218 | 154000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20241218 | 153900 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20241218 | 153800 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20241218 | 153700 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20241218 | 153600 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20241218 | 153500 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20241218 | 153400 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20241218 | 153300 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20241218 | 153200 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20241218 | 153100 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20241218 | 153000 | 12486848000 | 47000 | 47000 | 47000 | 47000 | 7373 |
| 270 | 20241218 | 152900 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20241218 | 152800 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20241218 | 152700 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 273 | 20241218 | 152600 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 274 | 20241218 | 152500 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 275 | 20241218 | 152400 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 276 | 20241218 | 152300 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 277 | 20241218 | 152200 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20241218 | 152100 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 279 | 20241218 | 152000 | 12140317000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 280 | 20241218 | 151900 | 12140317000 | 46950 | 46900 | 46950 | 46700 | 1719 |
| 281 | 20241218 | 151800 | 12059735100 | 46900 | 46950 | 47000 | 46800 | 3231 |
| 282 | 20241218 | 151700 | 11908149900 | 46850 | 46800 | 47000 | 46700 | 1281 |
| 283 | 20241218 | 151600 | 11848051300 | 46800 | 46600 | 46950 | 46600 | 1557 |
| 284 | 20241218 | 151500 | 11775073200 | 46600 | 46350 | 46650 | 46350 | 582 |
| 285 | 20241218 | 151400 | 11748000400 | 46500 | 46750 | 46800 | 46400 | 1866 |
| 286 | 20241218 | 151300 | 11661019700 | 46800 | 46700 | 46800 | 46550 | 1762 |
| 287 | 20241218 | 151200 | 11578808650 | 46650 | 46550 | 46700 | 46450 | 1104 |
| 288 | 20241218 | 151100 | 11527348400 | 46450 | 46700 | 46700 | 46400 | 1359 |
| 289 | 20241218 | 151000 | 11464079800 | 46700 | 46950 | 46950 | 46500 | 1688 |
| 290 | 20241218 | 150900 | 11385279250 | 46950 | 46500 | 47100 | 46500 | 8289 |
| 291 | 20241218 | 150800 | 10997008250 | 46500 | 46400 | 46500 | 46300 | 3788 |
| 292 | 20241218 | 150700 | 10821150200 | 46350 | 46250 | 46350 | 46200 | 720 |
| 293 | 20241218 | 150600 | 10787827250 | 46200 | 45900 | 46300 | 45900 | 1800 |
| 294 | 20241218 | 150500 | 10704874000 | 45950 | 45900 | 45950 | 45450 | 2898 |
| 295 | 20241218 | 150400 | 10572426400 | 45900 | 46000 | 46000 | 45850 | 853 |
| 296 | 20241218 | 150300 | 10533288700 | 46000 | 46000 | 46050 | 45850 | 2480 |
| 297 | 20241218 | 150200 | 10419498750 | 46050 | 46050 | 46300 | 45850 | 2232 |
| 298 | 20241218 | 150100 | 10317028150 | 46050 | 46300 | 46400 | 45950 | 1403 |
| 299 | 20241218 | 150000 | 10252353050 | 46400 | 46400 | 46400 | 45900 | 2130 |
| 300 | 20241218 | 145900 | 10154110350 | 46050 | 46500 | 46500 | 45950 | 3664 |
| 301 | 20241218 | 145800 | 9984632300 | 46500 | 46300 | 46500 | 46300 | 1384 |
| 302 | 20241218 | 145700 | 9920295250 | 46450 | 46300 | 46500 | 46250 | 1837 |
| 303 | 20241218 | 145600 | 9835000400 | 46350 | 46450 | 46450 | 46350 | 1480 |
| 304 | 20241218 | 145500 | 9766295050 | 46400 | 46200 | 46400 | 46200 | 1075 |
| 305 | 20241218 | 145400 | 9716437700 | 46350 | 46200 | 46350 | 46200 | 1068 |
| 306 | 20241218 | 145300 | 9667033600 | 46200 | 46150 | 46250 | 46000 | 702 |
| 307 | 20241218 | 145200 | 9634683450 | 46200 | 46050 | 46250 | 46000 | 867 |
| 308 | 20241218 | 145100 | 9594664250 | 46050 | 46200 | 46200 | 45900 | 2531 |
| 309 | 20241218 | 145000 | 9478115900 | 46050 | 46100 | 46250 | 46050 | 803 |
| 310 | 20241218 | 144900 | 9441066750 | 46200 | 46300 | 46350 | 46000 | 3916 |
| 311 | 20241218 | 144800 | 9260282750 | 46250 | 46200 | 46450 | 46200 | 2599 |
| 312 | 20241218 | 144700 | 9139945500 | 46200 | 45850 | 46200 | 45850 | 1128 |
| 313 | 20241218 | 144600 | 9088005950 | 46000 | 45950 | 46050 | 45750 | 1170 |
| 314 | 20241218 | 144500 | 9034269050 | 45950 | 45650 | 46050 | 45650 | 4150 |
| 315 | 20241218 | 144400 | 8843668450 | 45700 | 45200 | 45700 | 45150 | 4520 |
| 316 | 20241218 | 144300 | 8638314800 | 45200 | 45050 | 45200 | 45050 | 421 |
| 317 | 20241218 | 144200 | 8619331100 | 45100 | 45050 | 45200 | 45050 | 583 |
| 318 | 20241218 | 144100 | 8593031200 | 45100 | 45100 | 45150 | 45000 | 725 |
| 319 | 20241218 | 144000 | 8560365500 | 45100 | 45100 | 45200 | 45000 | 1225 |
| 320 | 20241218 | 143900 | 8505159850 | 45150 | 45200 | 45350 | 45000 | 1760 |
| 321 | 20241218 | 143800 | 8425730250 | 45250 | 45400 | 45550 | 45200 | 5919 |
| 322 | 20241218 | 143700 | 8157135100 | 45400 | 45250 | 45500 | 45250 | 4655 |
| 323 | 20241218 | 143600 | 7946149600 | 45200 | 45200 | 45200 | 45200 | 0 |
| 324 | 20241218 | 143500 | 7946149600 | 45200 | 44800 | 45200 | 44750 | 11208 |
| 325 | 20241218 | 143400 | 7441597750 | 44700 | 44700 | 44800 | 44700 | 1152 |
| 326 | 20241218 | 143300 | 7390025850 | 44700 | 44250 | 44800 | 44150 | 7281 |
| 327 | 20241218 | 143200 | 7066319050 | 44300 | 44100 | 44300 | 44100 | 416 |
| 328 | 20241218 | 143100 | 7047910000 | 44250 | 44000 | 44250 | 44000 | 2292 |
| 329 | 20241218 | 143000 | 6946937450 | 44000 | 44100 | 44250 | 44000 | 4425 |
| 330 | 20241218 | 142900 | 6751759700 | 44100 | 44050 | 44100 | 44050 | 840 |
| 331 | 20241218 | 142800 | 6714756950 | 44000 | 44000 | 44000 | 44000 | 33 |
| 332 | 20241218 | 142700 | 6713304950 | 44000 | 43950 | 44050 | 43950 | 328 |
| 333 | 20241218 | 142600 | 6698863600 | 44000 | 44050 | 44050 | 44000 | 284 |
| 334 | 20241218 | 142500 | 6686362550 | 44050 | 43900 | 44050 | 43850 | 4269 |
| 335 | 20241218 | 142400 | 6498603750 | 43950 | 43900 | 43950 | 43850 | 247 |
| 336 | 20241218 | 142300 | 6487761350 | 43900 | 43850 | 43900 | 43800 | 32 |
| 337 | 20241218 | 142200 | 6486359200 | 43900 | 43850 | 43900 | 43800 | 131 |
| 338 | 20241218 | 142100 | 6480609900 | 43900 | 43850 | 43900 | 43800 | 2709 |
| 339 | 20241218 | 142000 | 6361722850 | 43850 | 43800 | 43850 | 43750 | 67 |
| 340 | 20241218 | 141900 | 6358786700 | 43800 | 43850 | 43850 | 43800 | 365 |
| 341 | 20241218 | 141800 | 6342782050 | 43850 | 43900 | 43900 | 43850 | 84 |
| 342 | 20241218 | 141700 | 6339094700 | 43900 | 43850 | 43900 | 43850 | 189 |
| 343 | 20241218 | 141600 | 6330806750 | 43850 | 43800 | 43900 | 43700 | 1486 |
| 344 | 20241218 | 141500 | 6265667400 | 43750 | 43750 | 43750 | 43750 | 124 |
| 345 | 20241218 | 141400 | 6260242400 | 43750 | 43750 | 43750 | 43650 | 82 |
| 346 | 20241218 | 141300 | 6256655900 | 43750 | 43550 | 43750 | 43550 | 108 |
| 347 | 20241218 | 141200 | 6251941300 | 43700 | 43600 | 43700 | 43550 | 1014 |
| 348 | 20241218 | 141100 | 6207652100 | 43700 | 43600 | 43700 | 43600 | 46 |
| 349 | 20241218 | 141000 | 6205646000 | 43500 | 43600 | 43600 | 43450 | 323 |
| 350 | 20241218 | 140900 | 6191593350 | 43650 | 43500 | 43650 | 43500 | 81 |
| 351 | 20241218 | 140800 | 6188058750 | 43450 | 43600 | 43600 | 43450 | 250 |
| 352 | 20241218 | 140700 | 6177189350 | 43600 | 43650 | 43650 | 43600 | 155 |
| 353 | 20241218 | 140600 | 6170429700 | 43700 | 43650 | 43750 | 43650 | 103 |
| 354 | 20241218 | 140500 | 6165926250 | 43650 | 43650 | 43650 | 43650 | 0 |
| 355 | 20241218 | 140400 | 6165926250 | 43650 | 43550 | 43650 | 43550 | 11 |
| 356 | 20241218 | 140300 | 6165447100 | 43600 | 43650 | 43700 | 43600 | 67 |
| 357 | 20241218 | 140200 | 6162522900 | 43700 | 43700 | 43700 | 43700 | 74 |
| 358 | 20241218 | 140100 | 6159289100 | 43700 | 43650 | 43700 | 43600 | 88 |
| 359 | 20241218 | 140000 | 6155446950 | 43700 | 43650 | 43700 | 43600 | 255 |
| 360 | 20241218 | 135900 | 6144312050 | 43650 | 43700 | 43700 | 43650 | 65 |
| 361 | 20241218 | 135800 | 6141472050 | 43700 | 43650 | 43700 | 43600 | 183 |
| 362 | 20241218 | 135700 | 6133482150 | 43650 | 43550 | 43650 | 43550 | 20 |
| 363 | 20241218 | 135600 | 6132610250 | 43650 | 43600 | 43650 | 43600 | 10 |
| 364 | 20241218 | 135500 | 6132173800 | 43550 | 43700 | 43700 | 43550 | 88 |
| 365 | 20241218 | 135400 | 6128336750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 366 | 20241218 | 135300 | 6128336750 | 43700 | 43600 | 43700 | 43550 | 15 |
| 367 | 20241218 | 135200 | 6127682500 | 43600 | 43600 | 43600 | 43600 | 167 |
| 368 | 20241218 | 135100 | 6120401300 | 43650 | 43600 | 43650 | 43600 | 37 |
| 369 | 20241218 | 135000 | 6118786750 | 43600 | 43600 | 43600 | 43600 | 2 |
| 370 | 20241218 | 134900 | 6118699550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 371 | 20241218 | 134800 | 6118699550 | 43550 | 43600 | 43600 | 43550 | 49 |
| 372 | 20241218 | 134700 | 6116564600 | 43600 | 43650 | 43650 | 43600 | 210 |
| 373 | 20241218 | 134600 | 6107406450 | 43650 | 43650 | 43650 | 43650 | 10 |
| 374 | 20241218 | 134500 | 6106969950 | 43600 | 43600 | 43600 | 43600 | 0 |
| 375 | 20241218 | 134400 | 6106969950 | 43600 | 43550 | 43600 | 43400 | 1297 |
| 376 | 20241218 | 134300 | 6050497750 | 43600 | 43800 | 43800 | 43600 | 1531 |
| 377 | 20241218 | 134200 | 5983716400 | 43700 | 43750 | 43750 | 43700 | 41 |
| 378 | 20241218 | 134100 | 5981923300 | 43800 | 43750 | 43800 | 43750 | 361 |
| 379 | 20241218 | 134000 | 5966117750 | 43700 | 43650 | 43700 | 43650 | 659 |
| 380 | 20241218 | 133900 | 5937321600 | 43700 | 43700 | 43700 | 43700 | 0 |
| 381 | 20241218 | 133800 | 5937321600 | 43700 | 43550 | 43700 | 43550 | 198 |
| 382 | 20241218 | 133700 | 5928671550 | 43550 | 43750 | 43750 | 43550 | 375 |
| 383 | 20241218 | 133600 | 5912285000 | 43800 | 43750 | 43800 | 43750 | 121 |
| 384 | 20241218 | 133500 | 5906991100 | 43800 | 43800 | 43800 | 43800 | 181 |
| 385 | 20241218 | 133400 | 5899063300 | 43800 | 43800 | 43800 | 43750 | 50 |
| 386 | 20241218 | 133300 | 5896875250 | 43750 | 43750 | 43750 | 43750 | 10 |
| 387 | 20241218 | 133200 | 5896437750 | 43700 | 43750 | 43750 | 43700 | 131 |
| 388 | 20241218 | 133100 | 5890711650 | 43750 | 43750 | 43900 | 43700 | 1114 |
| 389 | 20241218 | 133000 | 5841905850 | 43750 | 43650 | 43750 | 43650 | 761 |
| 390 | 20241218 | 132900 | 5808648150 | 43600 | 43650 | 43650 | 43600 | 73 |
| 391 | 20241218 | 132800 | 5805464250 | 43700 | 43600 | 43700 | 43600 | 38 |
| 392 | 20241218 | 132700 | 5803804800 | 43600 | 43550 | 43600 | 43550 | 13 |
| 393 | 20241218 | 132600 | 5803238500 | 43600 | 43600 | 43600 | 43600 | 25 |
| 394 | 20241218 | 132500 | 5802148500 | 43500 | 43600 | 43650 | 43500 | 169 |
| 395 | 20241218 | 132400 | 5794781050 | 43550 | 43550 | 43600 | 43500 | 55 |
| 396 | 20241218 | 132300 | 5792387050 | 43400 | 43350 | 43600 | 43300 | 5372 |
| 397 | 20241218 | 132200 | 5558522250 | 43300 | 43450 | 43450 | 43300 | 947 |
| 398 | 20241218 | 132100 | 5517411250 | 43450 | 43400 | 43450 | 43400 | 31 |
| 399 | 20241218 | 132000 | 5516065500 | 43400 | 43350 | 43400 | 43350 | 597 |
| 400 | 20241218 | 131900 | 5490159250 | 43400 | 43400 | 43400 | 43400 | 21 |
| 401 | 20241218 | 131800 | 5489247850 | 43400 | 43400 | 43400 | 43400 | 24 |
| 402 | 20241218 | 131700 | 5488206250 | 43400 | 43400 | 43400 | 43400 | 0 |
| 403 | 20241218 | 131600 | 5488206250 | 43400 | 43450 | 43450 | 43400 | 227 |
| 404 | 20241218 | 131500 | 5478353450 | 43400 | 43300 | 43400 | 43300 | 265 |
| 405 | 20241218 | 131400 | 5466857100 | 43300 | 43250 | 43300 | 43250 | 41 |
| 406 | 20241218 | 131300 | 5465082300 | 43300 | 43250 | 43300 | 43250 | 57 |
| 407 | 20241218 | 131200 | 5462616850 | 43200 | 43250 | 43250 | 43200 | 133 |
| 408 | 20241218 | 131100 | 5456867300 | 43200 | 43200 | 43200 | 43200 | 2 |
| 409 | 20241218 | 131000 | 5456780900 | 43200 | 43200 | 43200 | 43200 | 12 |
| 410 | 20241218 | 130900 | 5456262500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 411 | 20241218 | 130800 | 5456262500 | 43250 | 43250 | 43250 | 43250 | 69 |
| 412 | 20241218 | 130700 | 5453278250 | 43250 | 43250 | 43300 | 43250 | 32 |
| 413 | 20241218 | 130600 | 5451894150 | 43300 | 43300 | 43300 | 43300 | 49 |
| 414 | 20241218 | 130500 | 5449772450 | 43250 | 43300 | 43300 | 43250 | 48 |
| 415 | 20241218 | 130400 | 5447694550 | 43300 | 43200 | 43300 | 43200 | 40 |
| 416 | 20241218 | 130300 | 5445964550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 417 | 20241218 | 130200 | 5445964550 | 43250 | 43250 | 43250 | 43100 | 329 |
| 418 | 20241218 | 130100 | 5431770750 | 43300 | 43250 | 43300 | 43250 | 48 |
| 419 | 20241218 | 130000 | 5429694700 | 43250 | 43250 | 43250 | 43250 | 2 |
| 420 | 20241218 | 125900 | 5429608200 | 43300 | 43200 | 43300 | 43200 | 47 |
| 421 | 20241218 | 125800 | 5427575500 | 43200 | 43050 | 43200 | 43050 | 163 |
| 422 | 20241218 | 125700 | 5420553600 | 43050 | 43100 | 43100 | 43050 | 188 |
| 423 | 20241218 | 125600 | 5412453400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 424 | 20241218 | 125500 | 5412453400 | 43150 | 43200 | 43200 | 43150 | 103 |
| 425 | 20241218 | 125400 | 5408005000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 426 | 20241218 | 125300 | 5408005000 | 43100 | 43050 | 43100 | 43050 | 409 |
| 427 | 20241218 | 125200 | 5390396400 | 43100 | 43150 | 43150 | 43100 | 591 |
| 428 | 20241218 | 125100 | 5364922600 | 43200 | 43250 | 43250 | 43200 | 212 |
| 429 | 20241218 | 125000 | 5355761400 | 43250 | 43250 | 43250 | 43250 | 12 |
| 430 | 20241218 | 124900 | 5355242400 | 43250 | 43250 | 43250 | 43250 | 10 |
| 431 | 20241218 | 124800 | 5354809900 | 43250 | 43200 | 43250 | 43200 | 34 |
| 432 | 20241218 | 124700 | 5353339900 | 43200 | 43200 | 43300 | 43100 | 81 |
| 433 | 20241218 | 124600 | 5349839300 | 43200 | 43300 | 43350 | 43150 | 36 |
| 434 | 20241218 | 124500 | 5348280850 | 43200 | 43200 | 43200 | 43200 | 28 |
| 435 | 20241218 | 124400 | 5347071250 | 43200 | 43200 | 43200 | 43200 | 7 |
| 436 | 20241218 | 124300 | 5346768850 | 43300 | 43300 | 43350 | 43250 | 64 |
| 437 | 20241218 | 124200 | 5343998400 | 43200 | 43200 | 43200 | 43200 | 10 |
| 438 | 20241218 | 124100 | 5343566400 | 43200 | 43200 | 43350 | 43200 | 29 |
| 439 | 20241218 | 124000 | 5342310650 | 43200 | 43200 | 43200 | 43150 | 29 |
| 440 | 20241218 | 123900 | 5341058800 | 43150 | 43150 | 43150 | 43150 | 50 |
| 441 | 20241218 | 123800 | 5338901300 | 43150 | 43200 | 43200 | 43100 | 60 |
| 442 | 20241218 | 123700 | 5336309800 | 43200 | 43250 | 43250 | 43200 | 60 |
| 443 | 20241218 | 123600 | 5333716400 | 43250 | 43250 | 43250 | 43250 | 39 |
| 444 | 20241218 | 123500 | 5332029650 | 43200 | 43200 | 43200 | 43200 | 10 |
| 445 | 20241218 | 123400 | 5331597650 | 43200 | 43300 | 43300 | 43200 | 74 |
| 446 | 20241218 | 123300 | 5328398450 | 43250 | 43300 | 43350 | 43250 | 183 |
| 447 | 20241218 | 123200 | 5320479800 | 43250 | 43250 | 43250 | 43250 | 0 |
| 448 | 20241218 | 123100 | 5320479800 | 43250 | 43300 | 43300 | 43250 | 30 |
| 449 | 20241218 | 123000 | 5319181400 | 43250 | 43300 | 43300 | 43250 | 46 |
| 450 | 20241218 | 122900 | 5317190300 | 43300 | 43300 | 43350 | 43300 | 148 |
| 451 | 20241218 | 122800 | 5310780550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 452 | 20241218 | 122700 | 5310780550 | 43300 | 43350 | 43350 | 43300 | 50 |
| 453 | 20241218 | 122600 | 5308615400 | 43350 | 43300 | 43350 | 43300 | 147 |
| 454 | 20241218 | 122500 | 5302247950 | 43300 | 43350 | 43350 | 43300 | 60 |
| 455 | 20241218 | 122400 | 5299647450 | 43350 | 43250 | 43350 | 43250 | 70 |
| 456 | 20241218 | 122300 | 5296618000 | 43350 | 43400 | 43400 | 43350 | 175 |
| 457 | 20241218 | 122200 | 5289030550 | 43400 | 43350 | 43450 | 43350 | 24 |
| 458 | 20241218 | 122100 | 5287988900 | 43400 | 43400 | 43400 | 43400 | 143 |
| 459 | 20241218 | 122000 | 5281782700 | 43350 | 43700 | 43700 | 43350 | 3428 |
| 460 | 20241218 | 121900 | 5132407150 | 43700 | 43550 | 43750 | 43550 | 2008 |
| 461 | 20241218 | 121800 | 5044723900 | 43550 | 43550 | 43550 | 43550 | 16 |
| 462 | 20241218 | 121700 | 5044027100 | 43550 | 43550 | 43550 | 43550 | 1 |
| 463 | 20241218 | 121600 | 5043983550 | 43550 | 43550 | 43550 | 43550 | 14 |
| 464 | 20241218 | 121500 | 5043373850 | 43600 | 43550 | 43600 | 43550 | 81 |
| 465 | 20241218 | 121400 | 5039843000 | 43550 | 43550 | 43600 | 43550 | 100 |
| 466 | 20241218 | 121300 | 5035486900 | 43550 | 43550 | 43550 | 43550 | 2 |
| 467 | 20241218 | 121200 | 5035399800 | 43550 | 43550 | 43550 | 43550 | 134 |
| 468 | 20241218 | 121100 | 5029564100 | 43500 | 43500 | 43550 | 43500 | 37 |
| 469 | 20241218 | 121000 | 5027953900 | 43500 | 43500 | 43500 | 43500 | 5 |
| 470 | 20241218 | 120900 | 5027736400 | 43500 | 43550 | 43550 | 43500 | 109 |
| 471 | 20241218 | 120800 | 5022990200 | 43550 | 43550 | 43600 | 43550 | 127 |
| 472 | 20241218 | 120700 | 5017459300 | 43550 | 43550 | 43550 | 43550 | 120 |
| 473 | 20241218 | 120600 | 5012233300 | 43550 | 43550 | 43550 | 43550 | 56 |
| 474 | 20241218 | 120500 | 5009794500 | 43550 | 43550 | 43550 | 43550 | 155 |
| 475 | 20241218 | 120400 | 5003044250 | 43600 | 43600 | 43600 | 43600 | 4 |
| 476 | 20241218 | 120300 | 5002869850 | 43550 | 43550 | 43550 | 43550 | 10 |
| 477 | 20241218 | 120200 | 5002434350 | 43600 | 43550 | 43600 | 43550 | 153 |
| 478 | 20241218 | 120100 | 4995768550 | 43550 | 43550 | 43600 | 43550 | 41 |
| 479 | 20241218 | 120000 | 4993981600 | 43600 | 43550 | 43600 | 43550 | 2 |
| 480 | 20241218 | 115900 | 4993894450 | 43600 | 43600 | 43600 | 43600 | 109 |
| 481 | 20241218 | 115800 | 4989142050 | 43600 | 43600 | 43650 | 43600 | 60 |
| 482 | 20241218 | 115700 | 4986524850 | 43600 | 43600 | 43600 | 43600 | 462 |
| 483 | 20241218 | 115600 | 4966381650 | 43550 | 43550 | 43550 | 43550 | 10 |
| 484 | 20241218 | 115500 | 4965946150 | 43600 | 43550 | 43600 | 43550 | 2 |
| 485 | 20241218 | 115400 | 4965859000 | 43500 | 43500 | 43500 | 43500 | 10 |
| 486 | 20241218 | 115300 | 4965424000 | 43600 | 43600 | 43600 | 43600 | 99 |
| 487 | 20241218 | 115200 | 4961107600 | 43650 | 43650 | 43650 | 43550 | 72 |
| 488 | 20241218 | 115100 | 4957965950 | 43700 | 43650 | 43700 | 43650 | 127 |
| 489 | 20241218 | 115000 | 4952417450 | 43650 | 43650 | 43700 | 43650 | 566 |
| 490 | 20241218 | 114900 | 4927690400 | 43650 | 43650 | 43650 | 43600 | 77 |
| 491 | 20241218 | 114800 | 4924330900 | 43650 | 43600 | 43650 | 43600 | 89 |
| 492 | 20241218 | 114700 | 4920446550 | 43600 | 43600 | 43700 | 43600 | 68 |
| 493 | 20241218 | 114600 | 4917479100 | 43600 | 43600 | 43600 | 43600 | 2 |
| 494 | 20241218 | 114500 | 4917391900 | 43650 | 43400 | 43650 | 43350 | 2814 |
| 495 | 20241218 | 114400 | 4795002400 | 43350 | 43350 | 43350 | 43350 | 1 |
| 496 | 20241218 | 114300 | 4794959050 | 43350 | 43350 | 43350 | 43350 | 11 |
| 497 | 20241218 | 114200 | 4794482200 | 43350 | 43300 | 43350 | 43300 | 585 |
| 498 | 20241218 | 114100 | 4769131150 | 43250 | 43200 | 43250 | 43150 | 344 |
| 499 | 20241218 | 114000 | 4754279800 | 43250 | 43250 | 43250 | 43250 | 54 |
| 500 | 20241218 | 113900 | 4751944300 | 43250 | 43250 | 43250 | 43250 | 10 |
| 501 | 20241218 | 113800 | 4751511800 | 43300 | 43200 | 43300 | 43200 | 117 |
| 502 | 20241218 | 113700 | 4746447700 | 43250 | 43200 | 43250 | 43200 | 27 |
| 503 | 20241218 | 113600 | 4745280450 | 43250 | 43200 | 43250 | 43200 | 70 |
| 504 | 20241218 | 113500 | 4742256350 | 43200 | 43200 | 43200 | 43200 | 21 |
| 505 | 20241218 | 113400 | 4741349150 | 43200 | 43200 | 43200 | 43200 | 10 |
| 506 | 20241218 | 113300 | 4740917150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 507 | 20241218 | 113200 | 4740917150 | 43250 | 43250 | 43250 | 43250 | 84 |
| 508 | 20241218 | 113100 | 4737284150 | 43250 | 43250 | 43250 | 43250 | 3 |
| 509 | 20241218 | 113000 | 4737154400 | 43250 | 43250 | 43250 | 43250 | 73 |
| 510 | 20241218 | 112900 | 4733997150 | 43250 | 43250 | 43250 | 43250 | 9 |
| 511 | 20241218 | 112800 | 4733607900 | 43300 | 43250 | 43300 | 43250 | 22 |
| 512 | 20241218 | 112700 | 4732656350 | 43250 | 43250 | 43250 | 43250 | 74 |
| 513 | 20241218 | 112600 | 4729455850 | 43250 | 43250 | 43250 | 43250 | 35 |
| 514 | 20241218 | 112500 | 4727942100 | 43300 | 43300 | 43300 | 43300 | 10 |
| 515 | 20241218 | 112400 | 4727509100 | 43250 | 43300 | 43300 | 43250 | 37 |
| 516 | 20241218 | 112300 | 4725908750 | 43250 | 43250 | 43300 | 43250 | 146 |
| 517 | 20241218 | 112200 | 4719593100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 518 | 20241218 | 112100 | 4719593100 | 43250 | 43300 | 43300 | 43250 | 70 |
| 519 | 20241218 | 112000 | 4716564850 | 43250 | 43200 | 43250 | 43200 | 19 |
| 520 | 20241218 | 111900 | 4715743950 | 43200 | 43150 | 43250 | 43150 | 683 |
| 521 | 20241218 | 111800 | 4686218150 | 43150 | 43150 | 43150 | 43100 | 199 |
| 522 | 20241218 | 111700 | 4677639050 | 43050 | 43000 | 43050 | 43000 | 942 |
| 523 | 20241218 | 111600 | 4637119900 | 42800 | 43100 | 43100 | 42700 | 2369 |
| 524 | 20241218 | 111500 | 4535619450 | 43100 | 43050 | 43100 | 43050 | 20 |
| 525 | 20241218 | 111400 | 4534757500 | 43100 | 43050 | 43100 | 43050 | 64 |
| 526 | 20241218 | 111300 | 4532001050 | 43200 | 43150 | 43200 | 43050 | 104 |
| 527 | 20241218 | 111200 | 4527521100 | 43150 | 43100 | 43150 | 43100 | 51 |
| 528 | 20241218 | 111100 | 4525320750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 529 | 20241218 | 111000 | 4525320750 | 43100 | 43200 | 43200 | 43100 | 579 |
| 530 | 20241218 | 110900 | 4500336200 | 43200 | 43200 | 43250 | 43200 | 34 |
| 531 | 20241218 | 110800 | 4498866150 | 43150 | 43200 | 43200 | 43150 | 197 |
| 532 | 20241218 | 110700 | 4490356350 | 43250 | 43200 | 43250 | 43200 | 92 |
| 533 | 20241218 | 110600 | 4486377450 | 43200 | 43200 | 43200 | 43200 | 26 |
| 534 | 20241218 | 110500 | 4485254250 | 43200 | 43200 | 43200 | 43200 | 102 |
| 535 | 20241218 | 110400 | 4480847850 | 43200 | 43150 | 43200 | 43150 | 5 |
| 536 | 20241218 | 110300 | 4480632050 | 43150 | 43100 | 43150 | 43100 | 533 |
| 537 | 20241218 | 110200 | 4457633200 | 43250 | 43050 | 43250 | 43050 | 563 |
| 538 | 20241218 | 110100 | 4433387900 | 43050 | 43150 | 43150 | 43050 | 64 |
| 539 | 20241218 | 110000 | 4430629500 | 43250 | 43200 | 43250 | 43150 | 216 |
| 540 | 20241218 | 105900 | 4421308350 | 43200 | 43250 | 43350 | 43200 | 78 |
| 541 | 20241218 | 105800 | 4417936200 | 43400 | 43300 | 43400 | 43300 | 47 |
| 542 | 20241218 | 105700 | 4415900200 | 43200 | 43200 | 43200 | 43200 | 54 |
| 543 | 20241218 | 105600 | 4413567400 | 43200 | 43100 | 43200 | 43100 | 794 |
| 544 | 20241218 | 105500 | 4379310300 | 43150 | 43100 | 43150 | 43100 | 20 |
| 545 | 20241218 | 105400 | 4378447600 | 43150 | 43350 | 43350 | 43100 | 747 |
| 546 | 20241218 | 105300 | 4346188700 | 43350 | 43400 | 43400 | 43350 | 30 |
| 547 | 20241218 | 105200 | 4344888000 | 43350 | 43400 | 43400 | 43350 | 107 |
| 548 | 20241218 | 105100 | 4340247800 | 43500 | 43400 | 43500 | 43400 | 20 |
| 549 | 20241218 | 105000 | 4339379400 | 43500 | 43400 | 43500 | 43350 | 874 |
| 550 | 20241218 | 104900 | 4301399900 | 43350 | 43400 | 43400 | 43350 | 29 |
| 551 | 20241218 | 104800 | 4300141350 | 43450 | 43450 | 43450 | 43450 | 114 |
| 552 | 20241218 | 104700 | 4295188050 | 43450 | 43350 | 43450 | 43300 | 9 |
| 553 | 20241218 | 104600 | 4294797600 | 43250 | 43250 | 43250 | 43250 | 7 |
| 554 | 20241218 | 104500 | 4294494850 | 43450 | 43400 | 43450 | 43250 | 598 |
| 555 | 20241218 | 104400 | 4268565750 | 43450 | 43450 | 43450 | 43450 | 14 |
| 556 | 20241218 | 104300 | 4267957450 | 43400 | 43400 | 43400 | 43400 | 106 |
| 557 | 20241218 | 104200 | 4263357050 | 43450 | 43400 | 43500 | 43400 | 13 |
| 558 | 20241218 | 104100 | 4262792150 | 43500 | 43500 | 43550 | 43450 | 278 |
| 559 | 20241218 | 104000 | 4250689150 | 43500 | 43450 | 43550 | 43450 | 52 |
| 560 | 20241218 | 103900 | 4248428650 | 43550 | 43350 | 43550 | 43300 | 93 |
| 561 | 20241218 | 103800 | 4244395150 | 43300 | 43300 | 43550 | 43300 | 1228 |
| 562 | 20241218 | 103700 | 4191175750 | 43250 | 43500 | 43500 | 43250 | 1204 |
| 563 | 20241218 | 103600 | 4138965550 | 43550 | 43650 | 43650 | 43500 | 131 |
| 564 | 20241218 | 103500 | 4133261100 | 43650 | 43600 | 43650 | 43550 | 118 |
| 565 | 20241218 | 103400 | 4128119900 | 43600 | 43550 | 43700 | 43550 | 138 |
| 566 | 20241218 | 103300 | 4122090650 | 43700 | 43650 | 43750 | 43650 | 2689 |
| 567 | 20241218 | 103200 | 4004585500 | 43700 | 43700 | 43750 | 43500 | 616 |
| 568 | 20241218 | 103100 | 3977699700 | 43700 | 43750 | 43750 | 43600 | 328 |
| 569 | 20241218 | 103000 | 3963394650 | 43750 | 43800 | 43850 | 43700 | 1132 |
| 570 | 20241218 | 102900 | 3913802550 | 43750 | 43600 | 43750 | 43600 | 268 |
| 571 | 20241218 | 102800 | 3902108900 | 43600 | 43800 | 43800 | 43500 | 1892 |
| 572 | 20241218 | 102700 | 3819498450 | 43750 | 43650 | 43900 | 43650 | 5826 |
| 573 | 20241218 | 102600 | 3564170150 | 43650 | 43300 | 43650 | 43250 | 7008 |
| 574 | 20241218 | 102500 | 3259599950 | 43300 | 43250 | 43300 | 43250 | 453 |
| 575 | 20241218 | 102400 | 3240004200 | 43250 | 43300 | 43300 | 43250 | 816 |
| 576 | 20241218 | 102300 | 3204706600 | 43300 | 43250 | 43300 | 43250 | 1091 |
| 577 | 20241218 | 102200 | 3157503350 | 43200 | 43000 | 43200 | 42900 | 2030 |
| 578 | 20241218 | 102100 | 3070014350 | 43100 | 43050 | 43100 | 43000 | 200 |
| 579 | 20241218 | 102000 | 3061399450 | 43100 | 43100 | 43100 | 43100 | 6 |
| 580 | 20241218 | 101900 | 3061140850 | 43100 | 43150 | 43150 | 43100 | 27 |
| 581 | 20241218 | 101800 | 3059976850 | 43100 | 43150 | 43150 | 43100 | 231 |
| 582 | 20241218 | 101700 | 3050009500 | 43200 | 43250 | 43250 | 43150 | 50 |
| 583 | 20241218 | 101600 | 3047848450 | 43000 | 43150 | 43300 | 43000 | 1020 |
| 584 | 20241218 | 101500 | 3003791200 | 43200 | 43100 | 43200 | 43100 | 312 |
| 585 | 20241218 | 101400 | 2990313600 | 43100 | 43050 | 43100 | 43050 | 104 |
| 586 | 20241218 | 101300 | 2985836200 | 43100 | 43200 | 43250 | 43100 | 599 |
| 587 | 20241218 | 101200 | 2959965400 | 43200 | 43150 | 43200 | 43150 | 301 |
| 588 | 20241218 | 101100 | 2946962700 | 43200 | 43050 | 43200 | 43050 | 827 |
| 589 | 20241218 | 101000 | 2911302300 | 43050 | 43000 | 43050 | 43000 | 217 |
| 590 | 20241218 | 100900 | 2901961900 | 42850 | 42850 | 43000 | 42850 | 309 |
| 591 | 20241218 | 100800 | 2888685850 | 42800 | 42700 | 43050 | 42700 | 26 |
| 592 | 20241218 | 100700 | 2887572650 | 43000 | 42700 | 43000 | 42700 | 222 |
| 593 | 20241218 | 100600 | 2878063000 | 42700 | 42600 | 42700 | 42300 | 3147 |
| 594 | 20241218 | 100500 | 2744705250 | 42700 | 42700 | 42700 | 42500 | 1445 |
| 595 | 20241218 | 100400 | 2683097800 | 42700 | 42900 | 42900 | 42700 | 1784 |
| 596 | 20241218 | 100300 | 2606772800 | 42850 | 43000 | 43150 | 42800 | 538 |
| 597 | 20241218 | 100200 | 2583614600 | 43000 | 42950 | 43100 | 42800 | 4390 |
| 598 | 20241218 | 100100 | 2394806050 | 42950 | 42600 | 42950 | 42350 | 7038 |
| 599 | 20241218 | 100000 | 2094818150 | 42600 | 43200 | 43200 | 42600 | 6956 |
| 600 | 20241218 | 095900 | 1795847250 | 43150 | 42750 | 43400 | 42650 | 4181 |
| 601 | 20241218 | 095800 | 1615816750 | 42800 | 42750 | 43200 | 42700 | 3115 |
| 602 | 20241218 | 095700 | 1481973000 | 42750 | 42400 | 42800 | 42250 | 4468 |
| 603 | 20241218 | 095600 | 1291667500 | 42300 | 41900 | 42400 | 41900 | 3320 |
| 604 | 20241218 | 095500 | 1151670150 | 41850 | 41900 | 41950 | 41850 | 136 |
| 605 | 20241218 | 095400 | 1145976950 | 41900 | 42000 | 42000 | 41800 | 222 |
| 606 | 20241218 | 095300 | 1136665900 | 42000 | 41900 | 42000 | 41900 | 57 |
| 607 | 20241218 | 095200 | 1134273550 | 41850 | 41950 | 42000 | 41850 | 66 |
| 608 | 20241218 | 095100 | 1131504650 | 41950 | 41800 | 42000 | 41800 | 428 |
| 609 | 20241218 | 095000 | 1113593550 | 41750 | 41450 | 41750 | 41450 | 1627 |
| 610 | 20241218 | 094900 | 1045773450 | 41400 | 41300 | 41400 | 41300 | 267 |
| 611 | 20241218 | 094800 | 1034731550 | 41350 | 41300 | 41350 | 41300 | 2 |
| 612 | 20241218 | 094700 | 1034648900 | 41300 | 41350 | 41350 | 41300 | 68 |
| 613 | 20241218 | 094600 | 1031840100 | 41350 | 41350 | 41350 | 41350 | 18 |
| 614 | 20241218 | 094500 | 1031095800 | 41350 | 41350 | 41350 | 41350 | 32 |
| 615 | 20241218 | 094400 | 1029772600 | 41350 | 41350 | 41400 | 41350 | 126 |
| 616 | 20241218 | 094300 | 1024562450 | 41350 | 41400 | 41400 | 41350 | 17 |
| 617 | 20241218 | 094200 | 1023859100 | 41450 | 41450 | 41450 | 41450 | 1 |
| 618 | 20241218 | 094100 | 1023817650 | 41450 | 41350 | 41500 | 41300 | 25 |
| 619 | 20241218 | 094000 | 1022782050 | 41350 | 41350 | 41350 | 41350 | 100 |
| 620 | 20241218 | 093900 | 1018647050 | 41350 | 41350 | 41350 | 41350 | 7 |
| 621 | 20241218 | 093800 | 1018357600 | 41350 | 41550 | 41600 | 41350 | 559 |
| 622 | 20241218 | 093700 | 995165400 | 41600 | 41500 | 41600 | 41500 | 92 |
| 623 | 20241218 | 093600 | 991347250 | 41500 | 41700 | 41750 | 41400 | 1548 |
| 624 | 20241218 | 093500 | 926978300 | 41750 | 41500 | 41750 | 41500 | 620 |
| 625 | 20241218 | 093400 | 901192750 | 41450 | 41450 | 41450 | 41450 | 662 |
| 626 | 20241218 | 093300 | 873752850 | 41450 | 41450 | 41450 | 41450 | 3 |
| 627 | 20241218 | 093200 | 873628500 | 41400 | 41350 | 41400 | 41350 | 344 |
| 628 | 20241218 | 093100 | 859397750 | 41350 | 41300 | 41350 | 41300 | 187 |
| 629 | 20241218 | 093000 | 851666300 | 41350 | 41350 | 41350 | 41350 | 94 |
| 630 | 20241218 | 092900 | 847779400 | 41350 | 41150 | 41350 | 41150 | 455 |
| 631 | 20241218 | 092800 | 829001950 | 41200 | 41200 | 41350 | 41200 | 1012 |
| 632 | 20241218 | 092700 | 787156950 | 41150 | 41100 | 41150 | 41100 | 113 |
| 633 | 20241218 | 092600 | 782512050 | 41100 | 41100 | 41100 | 41100 | 202 |
| 634 | 20241218 | 092500 | 774209850 | 41100 | 41300 | 41300 | 41100 | 5 |
| 635 | 20241218 | 092400 | 774003550 | 41300 | 41150 | 41300 | 41150 | 137 |
| 636 | 20241218 | 092300 | 768349500 | 41050 | 41100 | 41150 | 41000 | 114 |
| 637 | 20241218 | 092200 | 763673100 | 41100 | 41100 | 41200 | 41050 | 44 |
| 638 | 20241218 | 092100 | 761866100 | 41050 | 41100 | 41300 | 41050 | 25 |
| 639 | 20241218 | 092000 | 760836250 | 41000 | 41200 | 41250 | 41000 | 1016 |
| 640 | 20241218 | 091900 | 718979800 | 41200 | 40850 | 41250 | 40850 | 645 |
| 641 | 20241218 | 091800 | 692553200 | 40850 | 40650 | 40850 | 40500 | 58 |
| 642 | 20241218 | 091700 | 690191450 | 40650 | 40950 | 40950 | 40300 | 5076 |
| 643 | 20241218 | 091600 | 484823800 | 40750 | 40800 | 40800 | 40750 | 219 |
| 644 | 20241218 | 091500 | 475898900 | 40800 | 40850 | 40950 | 40800 | 314 |
| 645 | 20241218 | 091400 | 463087000 | 40750 | 41100 | 41100 | 40750 | 2054 |
| 646 | 20241218 | 091300 | 379245750 | 40900 | 40950 | 41100 | 40900 | 311 |
| 647 | 20241218 | 091200 | 366510700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 648 | 20241218 | 091100 | 366510700 | 40850 | 40950 | 40950 | 40850 | 155 |
| 649 | 20241218 | 091000 | 360176750 | 40950 | 41100 | 41350 | 40950 | 3245 |
| 650 | 20241218 | 090900 | 226947700 | 41100 | 41100 | 41250 | 41100 | 390 |
| 651 | 20241218 | 090800 | 210877550 | 41050 | 41050 | 41050 | 41050 | 56 |
| 652 | 20241218 | 090700 | 208578750 | 41000 | 41000 | 41000 | 41000 | 0 |
| 653 | 20241218 | 090600 | 208578750 | 41000 | 41150 | 41150 | 41000 | 54 |
| 654 | 20241218 | 090500 | 206360250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 655 | 20241218 | 090400 | 206360250 | 41200 | 41000 | 41200 | 40950 | 1227 |
| 656 | 20241218 | 090300 | 156051800 | 41000 | 41000 | 41000 | 41000 | 530 |
| 657 | 20241218 | 090200 | 134321800 | 41350 | 41350 | 41350 | 41350 | 1 |
| 658 | 20241218 | 090100 | 134280450 | 41350 | 41100 | 41350 | 41100 | 27 |
| 659 | 20241218 | 090000 | 133169000 | 41100 | 41100 | 41150 | 41100 | 3240 |