36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 195800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 3 | 20241218 | 195700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20241218 | 195600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20241218 | 195500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20241218 | 195400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20241218 | 195300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20241218 | 195200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20241218 | 195100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20241218 | 195000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20241218 | 194900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20241218 | 194800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20241218 | 194700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20241218 | 194600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20241218 | 194500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20241218 | 194400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20241218 | 194300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20241218 | 194200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20241218 | 194100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20241218 | 194000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20241218 | 193900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20241218 | 193800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20241218 | 193700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20241218 | 193600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20241218 | 193500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20241218 | 193400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20241218 | 193300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20241218 | 193200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20241218 | 193100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20241218 | 193000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20241218 | 192900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20241218 | 192800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 33 | 20241218 | 192700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20241218 | 192600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20241218 | 192500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20241218 | 192400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20241218 | 192300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20241218 | 192200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20241218 | 192100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20241218 | 192000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20241218 | 191900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20241218 | 191800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20241218 | 191700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20241218 | 191600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20241218 | 191500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20241218 | 191400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20241218 | 191300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20241218 | 191200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20241218 | 191100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20241218 | 191000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20241218 | 190900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20241218 | 190800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20241218 | 190700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20241218 | 190600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20241218 | 190500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20241218 | 190400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20241218 | 190300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20241218 | 190200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20241218 | 190100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20241218 | 190000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20241218 | 185900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20241218 | 185800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 63 | 20241218 | 185700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20241218 | 185600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20241218 | 185500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20241218 | 185400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20241218 | 185300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20241218 | 185200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20241218 | 185100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20241218 | 185000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20241218 | 184900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20241218 | 184800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20241218 | 184700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20241218 | 184600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20241218 | 184500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20241218 | 184400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20241218 | 184300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20241218 | 184200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20241218 | 184100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20241218 | 184000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20241218 | 183900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20241218 | 183800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20241218 | 183700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20241218 | 183600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20241218 | 183500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20241218 | 183400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20241218 | 183300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20241218 | 183200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20241218 | 183100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20241218 | 183000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20241218 | 182900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20241218 | 182800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 93 | 20241218 | 182700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20241218 | 182600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20241218 | 182500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20241218 | 182400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20241218 | 182300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20241218 | 182200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20241218 | 182100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20241218 | 182000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20241218 | 181900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20241218 | 181800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20241218 | 181700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20241218 | 181600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20241218 | 181500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20241218 | 181400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20241218 | 181300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20241218 | 181200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20241218 | 181100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20241218 | 181000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20241218 | 180900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20241218 | 180800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20241218 | 180700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20241218 | 180600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20241218 | 180500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20241218 | 180400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20241218 | 180300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20241218 | 180200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20241218 | 180100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20241218 | 180000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20241218 | 175900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20241218 | 175800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 123 | 20241218 | 175700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20241218 | 175600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20241218 | 175500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20241218 | 175400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20241218 | 175300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20241218 | 175200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20241218 | 175100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20241218 | 175000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20241218 | 174900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20241218 | 174800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20241218 | 174700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20241218 | 174600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20241218 | 174500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20241218 | 174400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20241218 | 174300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20241218 | 174200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20241218 | 174100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20241218 | 174000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20241218 | 173900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20241218 | 173800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20241218 | 173700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20241218 | 173600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20241218 | 173500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20241218 | 173400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20241218 | 173300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20241218 | 173200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20241218 | 173100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20241218 | 173000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20241218 | 172900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20241218 | 172800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 153 | 20241218 | 172700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20241218 | 172600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20241218 | 172500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20241218 | 172400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20241218 | 172300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20241218 | 172200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20241218 | 172100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20241218 | 172000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20241218 | 171900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20241218 | 171800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20241218 | 171700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20241218 | 171600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20241218 | 171500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20241218 | 171400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20241218 | 171300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20241218 | 171200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20241218 | 171100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20241218 | 171000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20241218 | 170900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20241218 | 170800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20241218 | 170700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20241218 | 170600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20241218 | 170500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20241218 | 170400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20241218 | 170300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20241218 | 170200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20241218 | 170100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20241218 | 170000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20241218 | 165900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20241218 | 165800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 183 | 20241218 | 165700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20241218 | 165600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20241218 | 165500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20241218 | 165400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20241218 | 165300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20241218 | 165200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20241218 | 165100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20241218 | 165000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20241218 | 164900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20241218 | 164800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20241218 | 164700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20241218 | 164600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20241218 | 164500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20241218 | 164400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20241218 | 164300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20241218 | 164200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20241218 | 164100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20241218 | 164000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20241218 | 163900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20241218 | 163800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20241218 | 163700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20241218 | 163600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20241218 | 163500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20241218 | 163400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20241218 | 163300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20241218 | 163200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20241218 | 163100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20241218 | 163000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20241218 | 162900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20241218 | 162800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 213 | 20241218 | 162700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20241218 | 162600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20241218 | 162500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20241218 | 162400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20241218 | 162300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20241218 | 162200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20241218 | 162100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20241218 | 162000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20241218 | 161900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20241218 | 161800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20241218 | 161700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20241218 | 161600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20241218 | 161500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20241218 | 161400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20241218 | 161300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20241218 | 161200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20241218 | 161100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20241218 | 161000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20241218 | 160900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20241218 | 160800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20241218 | 160700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20241218 | 160600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20241218 | 160500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20241218 | 160400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20241218 | 160300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20241218 | 160200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20241218 | 160100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20241218 | 160000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20241218 | 155900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20241218 | 155800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 243 | 20241218 | 155700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20241218 | 155600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20241218 | 155500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20241218 | 155400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20241218 | 155300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20241218 | 155200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20241218 | 155100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20241218 | 155000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20241218 | 154900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20241218 | 154800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20241218 | 154700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20241218 | 154600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20241218 | 154500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20241218 | 154400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20241218 | 154300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20241218 | 154200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20241218 | 154100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20241218 | 154000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20241218 | 153900 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20241218 | 153800 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20241218 | 153700 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20241218 | 153600 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20241218 | 153500 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20241218 | 153400 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20241218 | 153300 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20241218 | 153200 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20241218 | 153100 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20241218 | 153000 | 15822889650 | 34000 | 34000 | 34000 | 34000 | 5704 |
| 271 | 20241218 | 152900 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 272 | 20241218 | 152800 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 273 | 20241218 | 152700 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 274 | 20241218 | 152600 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 275 | 20241218 | 152500 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 276 | 20241218 | 152400 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 277 | 20241218 | 152300 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 278 | 20241218 | 152200 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 279 | 20241218 | 152100 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 280 | 20241218 | 152000 | 15628953650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 281 | 20241218 | 151900 | 15628953650 | 34050 | 34050 | 34100 | 34050 | 3307 |
| 282 | 20241218 | 151800 | 15516303750 | 34000 | 34000 | 34050 | 34000 | 564 |
| 283 | 20241218 | 151700 | 15497113400 | 34050 | 34050 | 34100 | 34050 | 749 |
| 284 | 20241218 | 151600 | 15471609200 | 34050 | 34000 | 34100 | 33950 | 731 |
| 285 | 20241218 | 151500 | 15446743950 | 34000 | 34100 | 34150 | 34000 | 863 |
| 286 | 20241218 | 151400 | 15417339300 | 34100 | 34100 | 34150 | 34100 | 342 |
| 287 | 20241218 | 151300 | 15405673300 | 34100 | 34100 | 34150 | 34100 | 465 |
| 288 | 20241218 | 151200 | 15389812900 | 34100 | 34150 | 34150 | 34050 | 899 |
| 289 | 20241218 | 151100 | 15359133950 | 34150 | 34100 | 34150 | 34050 | 755 |
| 290 | 20241218 | 151000 | 15333381900 | 34100 | 34100 | 34150 | 34100 | 1101 |
| 291 | 20241218 | 150900 | 15295831350 | 34100 | 34150 | 34200 | 34100 | 413 |
| 292 | 20241218 | 150800 | 15281729750 | 34200 | 34150 | 34200 | 34100 | 585 |
| 293 | 20241218 | 150700 | 15261746100 | 34200 | 34150 | 34250 | 34150 | 820 |
| 294 | 20241218 | 150600 | 15233706950 | 34200 | 33900 | 34250 | 33900 | 4635 |
| 295 | 20241218 | 150500 | 15075644300 | 33900 | 33950 | 34000 | 33900 | 406 |
| 296 | 20241218 | 150400 | 15061856150 | 33950 | 33950 | 34000 | 33900 | 572 |
| 297 | 20241218 | 150300 | 15042445800 | 33950 | 33900 | 33950 | 33900 | 79 |
| 298 | 20241218 | 150200 | 15039764800 | 33900 | 33900 | 33950 | 33900 | 352 |
| 299 | 20241218 | 150100 | 15027821050 | 33950 | 33950 | 33950 | 33900 | 394 |
| 300 | 20241218 | 150000 | 15014453500 | 33950 | 33950 | 34000 | 33950 | 435 |
| 301 | 20241218 | 145900 | 14999682900 | 34050 | 33900 | 34050 | 33900 | 1576 |
| 302 | 20241218 | 145800 | 14946109600 | 34000 | 33950 | 34000 | 33900 | 591 |
| 303 | 20241218 | 145700 | 14926037700 | 33950 | 33900 | 34050 | 33900 | 582 |
| 304 | 20241218 | 145600 | 14906257500 | 33900 | 33950 | 34000 | 33900 | 628 |
| 305 | 20241218 | 145500 | 14884937850 | 33950 | 33900 | 34000 | 33900 | 859 |
| 306 | 20241218 | 145400 | 14855755250 | 33900 | 33900 | 34000 | 33900 | 550 |
| 307 | 20241218 | 145300 | 14837092000 | 33900 | 33850 | 33950 | 33850 | 357 |
| 308 | 20241218 | 145200 | 14824986400 | 33850 | 33900 | 33950 | 33850 | 348 |
| 309 | 20241218 | 145100 | 14813191200 | 33900 | 33950 | 34000 | 33850 | 738 |
| 310 | 20241218 | 145000 | 14788161250 | 33950 | 33950 | 34050 | 33900 | 510 |
| 311 | 20241218 | 144900 | 14770835950 | 33950 | 33950 | 34000 | 33900 | 558 |
| 312 | 20241218 | 144800 | 14751881550 | 33950 | 34050 | 34050 | 33950 | 887 |
| 313 | 20241218 | 144700 | 14721728750 | 34050 | 34000 | 34100 | 34000 | 474 |
| 314 | 20241218 | 144600 | 14705594900 | 34000 | 34000 | 34100 | 34000 | 1157 |
| 315 | 20241218 | 144500 | 14666224350 | 34000 | 33950 | 34000 | 33950 | 838 |
| 316 | 20241218 | 144400 | 14637754550 | 33950 | 33900 | 34000 | 33900 | 365 |
| 317 | 20241218 | 144300 | 14625367300 | 33900 | 33900 | 34000 | 33900 | 1671 |
| 318 | 20241218 | 144200 | 14568622700 | 33900 | 33950 | 33950 | 33900 | 2008 |
| 319 | 20241218 | 144100 | 14500529500 | 33950 | 33950 | 34000 | 33950 | 659 |
| 320 | 20241218 | 144000 | 14478137400 | 33950 | 33950 | 34000 | 33950 | 509 |
| 321 | 20241218 | 143900 | 14460843800 | 33950 | 33950 | 34000 | 33950 | 470 |
| 322 | 20241218 | 143800 | 14444874900 | 33950 | 33950 | 34050 | 33950 | 907 |
| 323 | 20241218 | 143700 | 14414040600 | 33950 | 33950 | 34000 | 33950 | 549 |
| 324 | 20241218 | 143600 | 14395384450 | 33950 | 34000 | 34050 | 33950 | 621 |
| 325 | 20241218 | 143500 | 14374273650 | 34000 | 34000 | 34050 | 34000 | 747 |
| 326 | 20241218 | 143400 | 14348863050 | 34000 | 34050 | 34050 | 34000 | 618 |
| 327 | 20241218 | 143300 | 14327822250 | 34050 | 34000 | 34100 | 33950 | 1529 |
| 328 | 20241218 | 143200 | 14275755600 | 34000 | 33900 | 34000 | 33900 | 4607 |
| 329 | 20241218 | 143100 | 14119247800 | 33900 | 33900 | 33950 | 33900 | 645 |
| 330 | 20241218 | 143000 | 14097367500 | 33900 | 33850 | 33950 | 33850 | 1478 |
| 331 | 20241218 | 142900 | 14047267800 | 33850 | 33850 | 33900 | 33800 | 914 |
| 332 | 20241218 | 142800 | 14016330050 | 33850 | 33900 | 33950 | 33850 | 570 |
| 333 | 20241218 | 142700 | 13997003250 | 33950 | 33850 | 33950 | 33850 | 570 |
| 334 | 20241218 | 142600 | 13977666450 | 33850 | 33850 | 33900 | 33850 | 790 |
| 335 | 20241218 | 142500 | 13950902850 | 33850 | 33850 | 33900 | 33800 | 855 |
| 336 | 20241218 | 142400 | 13921946900 | 33850 | 33900 | 33950 | 33850 | 2894 |
| 337 | 20241218 | 142300 | 13823850650 | 33850 | 33850 | 33900 | 33800 | 1974 |
| 338 | 20241218 | 142200 | 13756992000 | 33850 | 33700 | 33900 | 33650 | 5432 |
| 339 | 20241218 | 142100 | 13573252350 | 33750 | 33600 | 33750 | 33600 | 2323 |
| 340 | 20241218 | 142000 | 13495029750 | 33550 | 33550 | 33650 | 33550 | 721 |
| 341 | 20241218 | 141900 | 13470805600 | 33550 | 33550 | 33600 | 33550 | 259 |
| 342 | 20241218 | 141800 | 13462113500 | 33550 | 33550 | 33600 | 33550 | 552 |
| 343 | 20241218 | 141700 | 13443582150 | 33550 | 33550 | 33600 | 33500 | 574 |
| 344 | 20241218 | 141600 | 13424318450 | 33550 | 33500 | 33600 | 33500 | 578 |
| 345 | 20241218 | 141500 | 13404924750 | 33500 | 33500 | 33550 | 33500 | 353 |
| 346 | 20241218 | 141400 | 13393087350 | 33500 | 33500 | 33550 | 33450 | 842 |
| 347 | 20241218 | 141300 | 13364856950 | 33500 | 33450 | 33500 | 33450 | 261 |
| 348 | 20241218 | 141200 | 13356117050 | 33500 | 33450 | 33500 | 33400 | 816 |
| 349 | 20241218 | 141100 | 13328810950 | 33450 | 33450 | 33500 | 33400 | 854 |
| 350 | 20241218 | 141000 | 13300254950 | 33450 | 33450 | 33500 | 33400 | 1798 |
| 351 | 20241218 | 140900 | 13240128750 | 33400 | 33450 | 33500 | 33400 | 884 |
| 352 | 20241218 | 140800 | 13210584750 | 33450 | 33500 | 33500 | 33450 | 638 |
| 353 | 20241218 | 140700 | 13189229500 | 33550 | 33450 | 33550 | 33450 | 348 |
| 354 | 20241218 | 140600 | 13177573850 | 33450 | 33450 | 33500 | 33450 | 865 |
| 355 | 20241218 | 140500 | 13148617650 | 33450 | 33600 | 33600 | 33450 | 760 |
| 356 | 20241218 | 140400 | 13123147250 | 33600 | 33600 | 33650 | 33550 | 631 |
| 357 | 20241218 | 140300 | 13101951250 | 33600 | 33550 | 33650 | 33500 | 1894 |
| 358 | 20241218 | 140200 | 13038382950 | 33550 | 33550 | 33600 | 33550 | 322 |
| 359 | 20241218 | 140100 | 13027568100 | 33550 | 33600 | 33650 | 33550 | 908 |
| 360 | 20241218 | 140000 | 12997061650 | 33600 | 33700 | 33700 | 33600 | 1473 |
| 361 | 20241218 | 135900 | 12947490550 | 33700 | 33750 | 33800 | 33700 | 861 |
| 362 | 20241218 | 135800 | 12918420100 | 33700 | 33750 | 33800 | 33700 | 1393 |
| 363 | 20241218 | 135700 | 12871433850 | 33700 | 33800 | 33800 | 33700 | 1253 |
| 364 | 20241218 | 135600 | 12829149100 | 33800 | 33800 | 33800 | 33750 | 1101 |
| 365 | 20241218 | 135500 | 12791949300 | 33750 | 33800 | 33800 | 33750 | 1110 |
| 366 | 20241218 | 135400 | 12754455650 | 33750 | 33850 | 33850 | 33650 | 3960 |
| 367 | 20241218 | 135300 | 12620869050 | 33800 | 33900 | 33900 | 33800 | 1722 |
| 368 | 20241218 | 135200 | 12562580500 | 33850 | 33950 | 33950 | 33850 | 5382 |
| 369 | 20241218 | 135100 | 12380118400 | 33900 | 33700 | 33950 | 33650 | 8943 |
| 370 | 20241218 | 135000 | 12077620000 | 33650 | 33600 | 33700 | 33550 | 4890 |
| 371 | 20241218 | 134900 | 11913123950 | 33600 | 33350 | 33600 | 33350 | 2276 |
| 372 | 20241218 | 134800 | 11836925050 | 33400 | 33400 | 33450 | 33350 | 1032 |
| 373 | 20241218 | 134700 | 11802473850 | 33400 | 33400 | 33400 | 33350 | 1030 |
| 374 | 20241218 | 134600 | 11768078900 | 33350 | 33400 | 33400 | 33350 | 1000 |
| 375 | 20241218 | 134500 | 11734712200 | 33350 | 33500 | 33500 | 33350 | 2791 |
| 376 | 20241218 | 134400 | 11641322900 | 33500 | 33550 | 33550 | 33500 | 3351 |
| 377 | 20241218 | 134300 | 11528973800 | 33550 | 33550 | 33600 | 33500 | 1619 |
| 378 | 20241218 | 134200 | 11474654300 | 33550 | 33450 | 33650 | 33450 | 10843 |
| 379 | 20241218 | 134100 | 11110685850 | 33450 | 33400 | 33500 | 33400 | 2934 |
| 380 | 20241218 | 134000 | 11012621750 | 33400 | 33300 | 33450 | 33300 | 4163 |
| 381 | 20241218 | 133900 | 10873668850 | 33300 | 33350 | 33400 | 33300 | 4497 |
| 382 | 20241218 | 133800 | 10723676850 | 33300 | 33200 | 33350 | 33200 | 2917 |
| 383 | 20241218 | 133700 | 10626582400 | 33200 | 33250 | 33250 | 33200 | 2561 |
| 384 | 20241218 | 133600 | 10541433850 | 33250 | 33250 | 33300 | 33200 | 2381 |
| 385 | 20241218 | 133500 | 10462254600 | 33250 | 33300 | 33350 | 33200 | 1943 |
| 386 | 20241218 | 133400 | 10397580550 | 33300 | 33150 | 33350 | 33100 | 5755 |
| 387 | 20241218 | 133300 | 10206250950 | 33150 | 33100 | 33150 | 33100 | 377 |
| 388 | 20241218 | 133200 | 10193770900 | 33150 | 33100 | 33150 | 33100 | 465 |
| 389 | 20241218 | 133100 | 10178364550 | 33100 | 33100 | 33150 | 33050 | 1221 |
| 390 | 20241218 | 133000 | 10137937600 | 33150 | 33200 | 33200 | 33100 | 2434 |
| 391 | 20241218 | 132900 | 10057248100 | 33200 | 33100 | 33250 | 33100 | 1612 |
| 392 | 20241218 | 132800 | 10003739800 | 33100 | 33050 | 33150 | 33000 | 2159 |
| 393 | 20241218 | 132700 | 9932259750 | 33050 | 33050 | 33050 | 33000 | 983 |
| 394 | 20241218 | 132600 | 9899779950 | 33050 | 33100 | 33150 | 33050 | 780 |
| 395 | 20241218 | 132500 | 9873964750 | 33150 | 33100 | 33150 | 33050 | 917 |
| 396 | 20241218 | 132400 | 9843645100 | 33100 | 33200 | 33250 | 33050 | 2509 |
| 397 | 20241218 | 132300 | 9760503250 | 33150 | 33000 | 33150 | 33000 | 2879 |
| 398 | 20241218 | 132200 | 9665299750 | 33000 | 33000 | 33050 | 33000 | 667 |
| 399 | 20241218 | 132100 | 9643263900 | 33000 | 32900 | 33050 | 32850 | 2080 |
| 400 | 20241218 | 132000 | 9574712100 | 32900 | 32850 | 32900 | 32850 | 1675 |
| 401 | 20241218 | 131900 | 9519642250 | 32900 | 32850 | 32900 | 32850 | 261 |
| 402 | 20241218 | 131800 | 9511065450 | 32850 | 32850 | 32900 | 32850 | 634 |
| 403 | 20241218 | 131700 | 9490217250 | 32850 | 32850 | 32900 | 32800 | 4043 |
| 404 | 20241218 | 131600 | 9357580600 | 32850 | 32850 | 32900 | 32850 | 283 |
| 405 | 20241218 | 131500 | 9348283200 | 32850 | 32850 | 32850 | 32800 | 429 |
| 406 | 20241218 | 131400 | 9334192450 | 32850 | 32800 | 32850 | 32800 | 551 |
| 407 | 20241218 | 131300 | 9316096250 | 32800 | 32850 | 32850 | 32800 | 907 |
| 408 | 20241218 | 131200 | 9286302400 | 32850 | 32900 | 32900 | 32850 | 866 |
| 409 | 20241218 | 131100 | 9257818900 | 32900 | 32950 | 32950 | 32900 | 669 |
| 410 | 20241218 | 131000 | 9235806400 | 32900 | 32950 | 33000 | 32900 | 717 |
| 411 | 20241218 | 130900 | 9212188500 | 32950 | 32950 | 33000 | 32950 | 471 |
| 412 | 20241218 | 130800 | 9196665700 | 33000 | 32900 | 33000 | 32900 | 1433 |
| 413 | 20241218 | 130700 | 9149421000 | 32900 | 32850 | 32950 | 32850 | 807 |
| 414 | 20241218 | 130600 | 9122884800 | 32850 | 32850 | 32900 | 32850 | 228 |
| 415 | 20241218 | 130500 | 9115391500 | 32850 | 32850 | 32900 | 32800 | 948 |
| 416 | 20241218 | 130400 | 9084256500 | 32850 | 32900 | 32900 | 32850 | 754 |
| 417 | 20241218 | 130300 | 9059452900 | 32900 | 32850 | 32900 | 32850 | 658 |
| 418 | 20241218 | 130200 | 9037821200 | 32850 | 32850 | 32900 | 32800 | 1376 |
| 419 | 20241218 | 130100 | 8992603500 | 32900 | 32750 | 32900 | 32750 | 1705 |
| 420 | 20241218 | 130000 | 8936644600 | 32700 | 32650 | 32750 | 32650 | 1184 |
| 421 | 20241218 | 125900 | 8897934950 | 32650 | 32600 | 32650 | 32600 | 871 |
| 422 | 20241218 | 125800 | 8869509450 | 32600 | 32650 | 32650 | 32600 | 227 |
| 423 | 20241218 | 125700 | 8862106600 | 32650 | 32650 | 32650 | 32650 | 438 |
| 424 | 20241218 | 125600 | 8847805900 | 32650 | 32700 | 32800 | 32650 | 1619 |
| 425 | 20241218 | 125500 | 8794850000 | 32750 | 32700 | 32800 | 32650 | 2226 |
| 426 | 20241218 | 125400 | 8721989800 | 32700 | 32500 | 32700 | 32500 | 3379 |
| 427 | 20241218 | 125300 | 8611784200 | 32500 | 32400 | 32500 | 32400 | 1002 |
| 428 | 20241218 | 125200 | 8579252000 | 32400 | 32400 | 32450 | 32400 | 358 |
| 429 | 20241218 | 125100 | 8567652300 | 32400 | 32400 | 32450 | 32400 | 260 |
| 430 | 20241218 | 125000 | 8559227600 | 32450 | 32450 | 32450 | 32400 | 3284 |
| 431 | 20241218 | 124900 | 8452806350 | 32400 | 32450 | 32500 | 32400 | 873 |
| 432 | 20241218 | 124800 | 8424483250 | 32450 | 32500 | 32500 | 32450 | 209 |
| 433 | 20241218 | 124700 | 8417699100 | 32450 | 32450 | 32500 | 32450 | 190 |
| 434 | 20241218 | 124600 | 8411532600 | 32450 | 32500 | 32500 | 32450 | 349 |
| 435 | 20241218 | 124500 | 8400206250 | 32450 | 32500 | 32500 | 32450 | 715 |
| 436 | 20241218 | 124400 | 8377002600 | 32450 | 32450 | 32500 | 32450 | 172 |
| 437 | 20241218 | 124300 | 8371420900 | 32450 | 32450 | 32500 | 32450 | 374 |
| 438 | 20241218 | 124200 | 8359284000 | 32450 | 32450 | 32450 | 32450 | 139 |
| 439 | 20241218 | 124100 | 8354773450 | 32450 | 32450 | 32500 | 32450 | 290 |
| 440 | 20241218 | 124000 | 8345362550 | 32450 | 32450 | 32500 | 32450 | 650 |
| 441 | 20241218 | 123900 | 8324268600 | 32450 | 32450 | 32500 | 32450 | 941 |
| 442 | 20241218 | 123800 | 8293732050 | 32450 | 32450 | 32500 | 32450 | 174 |
| 443 | 20241218 | 123700 | 8288084450 | 32450 | 32450 | 32500 | 32450 | 552 |
| 444 | 20241218 | 123600 | 8270163750 | 32450 | 32450 | 32500 | 32450 | 213 |
| 445 | 20241218 | 123500 | 8263249900 | 32500 | 32450 | 32500 | 32450 | 641 |
| 446 | 20241218 | 123400 | 8242447450 | 32450 | 32450 | 32500 | 32450 | 431 |
| 447 | 20241218 | 123300 | 8228461400 | 32450 | 32450 | 32500 | 32450 | 460 |
| 448 | 20241218 | 123200 | 8213522950 | 32450 | 32500 | 32550 | 32450 | 1956 |
| 449 | 20241218 | 123100 | 8149991450 | 32550 | 32500 | 32550 | 32500 | 356 |
| 450 | 20241218 | 123000 | 8138416600 | 32500 | 32550 | 32550 | 32500 | 805 |
| 451 | 20241218 | 122900 | 8112214700 | 32550 | 32500 | 32550 | 32500 | 989 |
| 452 | 20241218 | 122800 | 8080025250 | 32550 | 32500 | 32550 | 32500 | 188 |
| 453 | 20241218 | 122700 | 8073913650 | 32500 | 32500 | 32550 | 32450 | 3247 |
| 454 | 20241218 | 122600 | 7968378400 | 32500 | 32550 | 32550 | 32500 | 332 |
| 455 | 20241218 | 122500 | 7957578300 | 32500 | 32550 | 32550 | 32500 | 906 |
| 456 | 20241218 | 122400 | 7928121100 | 32550 | 32550 | 32600 | 32500 | 474 |
| 457 | 20241218 | 122300 | 7912696350 | 32550 | 32450 | 32550 | 32400 | 1548 |
| 458 | 20241218 | 122200 | 7862401400 | 32400 | 32400 | 32450 | 32400 | 524 |
| 459 | 20241218 | 122100 | 7845406650 | 32450 | 32450 | 32450 | 32400 | 2018 |
| 460 | 20241218 | 122000 | 7779942800 | 32450 | 32450 | 32450 | 32400 | 1201 |
| 461 | 20241218 | 121900 | 7741020500 | 32400 | 32400 | 32450 | 32400 | 612 |
| 462 | 20241218 | 121800 | 7721184800 | 32400 | 32500 | 32500 | 32400 | 2105 |
| 463 | 20241218 | 121700 | 7652901250 | 32500 | 32500 | 32500 | 32450 | 597 |
| 464 | 20241218 | 121600 | 7633523500 | 32450 | 32450 | 32500 | 32450 | 710 |
| 465 | 20241218 | 121500 | 7610480950 | 32450 | 32500 | 32550 | 32450 | 6261 |
| 466 | 20241218 | 121400 | 7407128150 | 32500 | 32500 | 32550 | 32500 | 882 |
| 467 | 20241218 | 121300 | 7378426300 | 32500 | 32500 | 32550 | 32500 | 2118 |
| 468 | 20241218 | 121200 | 7309589400 | 32500 | 32550 | 32550 | 32500 | 3949 |
| 469 | 20241218 | 121100 | 7181124800 | 32550 | 32550 | 32600 | 32550 | 186 |
| 470 | 20241218 | 121000 | 7175069600 | 32550 | 32550 | 32600 | 32550 | 786 |
| 471 | 20241218 | 120900 | 7149482950 | 32550 | 32550 | 32600 | 32550 | 532 |
| 472 | 20241218 | 120800 | 7132163950 | 32550 | 32550 | 32600 | 32550 | 627 |
| 473 | 20241218 | 120700 | 7111744900 | 32600 | 32550 | 32600 | 32550 | 336 |
| 474 | 20241218 | 120600 | 7100801850 | 32600 | 32550 | 32600 | 32550 | 414 |
| 475 | 20241218 | 120500 | 7087319050 | 32550 | 32600 | 32650 | 32550 | 2624 |
| 476 | 20241218 | 120400 | 7001776500 | 32650 | 32650 | 32650 | 32600 | 376 |
| 477 | 20241218 | 120300 | 6989510250 | 32600 | 32650 | 32650 | 32600 | 289 |
| 478 | 20241218 | 120200 | 6980084900 | 32600 | 32650 | 32700 | 32600 | 1232 |
| 479 | 20241218 | 120100 | 6939860350 | 32650 | 32650 | 32700 | 32650 | 594 |
| 480 | 20241218 | 120000 | 6920464700 | 32650 | 32750 | 32750 | 32650 | 2565 |
| 481 | 20241218 | 115900 | 6836608450 | 32750 | 32750 | 32800 | 32750 | 571 |
| 482 | 20241218 | 115800 | 6817905900 | 32750 | 32750 | 32800 | 32750 | 352 |
| 483 | 20241218 | 115700 | 6806377700 | 32750 | 32750 | 32800 | 32750 | 245 |
| 484 | 20241218 | 115600 | 6798352350 | 32750 | 32750 | 32800 | 32750 | 923 |
| 485 | 20241218 | 115500 | 6768114950 | 32750 | 32750 | 32800 | 32750 | 731 |
| 486 | 20241218 | 115400 | 6744160850 | 32750 | 32750 | 32800 | 32750 | 601 |
| 487 | 20241218 | 115300 | 6724459100 | 32750 | 32700 | 32750 | 32700 | 790 |
| 488 | 20241218 | 115200 | 6698591650 | 32700 | 32650 | 32700 | 32650 | 906 |
| 489 | 20241218 | 115100 | 6668975650 | 32650 | 32650 | 32700 | 32650 | 158 |
| 490 | 20241218 | 115000 | 6663816500 | 32650 | 32650 | 32700 | 32650 | 720 |
| 491 | 20241218 | 114900 | 6640306550 | 32650 | 32650 | 32700 | 32650 | 194 |
| 492 | 20241218 | 114800 | 6633969850 | 32650 | 32650 | 32700 | 32600 | 321 |
| 493 | 20241218 | 114700 | 6623492500 | 32650 | 32600 | 32650 | 32600 | 1569 |
| 494 | 20241218 | 114600 | 6572278350 | 32600 | 32600 | 32650 | 32600 | 233 |
| 495 | 20241218 | 114500 | 6564682300 | 32600 | 32600 | 32650 | 32600 | 615 |
| 496 | 20241218 | 114400 | 6544632400 | 32600 | 32600 | 32650 | 32600 | 472 |
| 497 | 20241218 | 114300 | 6529239750 | 32600 | 32600 | 32650 | 32600 | 473 |
| 498 | 20241218 | 114200 | 6513813100 | 32600 | 32600 | 32650 | 32600 | 227 |
| 499 | 20241218 | 114100 | 6506412450 | 32600 | 32600 | 32650 | 32600 | 327 |
| 500 | 20241218 | 114000 | 6495752150 | 32600 | 32600 | 32650 | 32600 | 1118 |
| 501 | 20241218 | 113900 | 6459305300 | 32650 | 32600 | 32650 | 32600 | 235 |
| 502 | 20241218 | 113800 | 6451643450 | 32600 | 32650 | 32650 | 32600 | 262 |
| 503 | 20241218 | 113700 | 6443096250 | 32600 | 32600 | 32650 | 32600 | 396 |
| 504 | 20241218 | 113600 | 6430184650 | 32600 | 32600 | 32650 | 32600 | 845 |
| 505 | 20241218 | 113500 | 6402637400 | 32650 | 32650 | 32650 | 32600 | 734 |
| 506 | 20241218 | 113400 | 6378705950 | 32600 | 32650 | 32650 | 32600 | 884 |
| 507 | 20241218 | 113300 | 6349860000 | 32650 | 32600 | 32650 | 32600 | 269 |
| 508 | 20241218 | 113200 | 6341084850 | 32600 | 32600 | 32650 | 32600 | 1216 |
| 509 | 20241218 | 113100 | 6301408200 | 32600 | 32700 | 32700 | 32600 | 4284 |
| 510 | 20241218 | 113000 | 6161538100 | 32700 | 32700 | 32750 | 32650 | 1157 |
| 511 | 20241218 | 112900 | 6123705000 | 32700 | 32700 | 32750 | 32700 | 545 |
| 512 | 20241218 | 112800 | 6105883400 | 32700 | 32750 | 32750 | 32700 | 822 |
| 513 | 20241218 | 112700 | 6079000500 | 32700 | 32700 | 32750 | 32700 | 723 |
| 514 | 20241218 | 112600 | 6055352800 | 32750 | 32750 | 32750 | 32700 | 656 |
| 515 | 20241218 | 112500 | 6033887550 | 32700 | 32750 | 32750 | 32700 | 1317 |
| 516 | 20241218 | 112400 | 5990769000 | 32750 | 32750 | 32800 | 32750 | 1427 |
| 517 | 20241218 | 112300 | 5944034200 | 32750 | 32750 | 32800 | 32750 | 385 |
| 518 | 20241218 | 112200 | 5931424150 | 32750 | 32750 | 32800 | 32750 | 671 |
| 519 | 20241218 | 112100 | 5909439750 | 32750 | 32750 | 32800 | 32750 | 456 |
| 520 | 20241218 | 112000 | 5894505000 | 32750 | 32800 | 32800 | 32750 | 1934 |
| 521 | 20241218 | 111900 | 5831162500 | 32750 | 32800 | 32850 | 32750 | 4115 |
| 522 | 20241218 | 111800 | 5696196150 | 32800 | 32850 | 32850 | 32800 | 518 |
| 523 | 20241218 | 111700 | 5679200300 | 32850 | 32800 | 32850 | 32800 | 623 |
| 524 | 20241218 | 111600 | 5658758900 | 32800 | 32800 | 32850 | 32800 | 1358 |
| 525 | 20241218 | 111500 | 5614164100 | 32850 | 32900 | 32900 | 32850 | 2905 |
| 526 | 20241218 | 111400 | 5518728600 | 32850 | 32850 | 32900 | 32850 | 691 |
| 527 | 20241218 | 111300 | 5496015800 | 32850 | 32850 | 32900 | 32850 | 245 |
| 528 | 20241218 | 111200 | 5487967350 | 32900 | 32900 | 32900 | 32850 | 590 |
| 529 | 20241218 | 111100 | 5468583900 | 32850 | 32850 | 32900 | 32850 | 638 |
| 530 | 20241218 | 111000 | 5447625500 | 32850 | 32850 | 32900 | 32850 | 767 |
| 531 | 20241218 | 110900 | 5422423850 | 32850 | 32850 | 32900 | 32850 | 487 |
| 532 | 20241218 | 110800 | 5406425600 | 32850 | 32850 | 32900 | 32850 | 666 |
| 533 | 20241218 | 110700 | 5384530250 | 32850 | 32850 | 32900 | 32850 | 328 |
| 534 | 20241218 | 110600 | 5373753400 | 32850 | 32850 | 32900 | 32850 | 789 |
| 535 | 20241218 | 110500 | 5347822250 | 32850 | 32900 | 32900 | 32850 | 1794 |
| 536 | 20241218 | 110400 | 5288813700 | 32900 | 32950 | 32950 | 32900 | 184 |
| 537 | 20241218 | 110300 | 5282757650 | 32950 | 32900 | 33000 | 32900 | 826 |
| 538 | 20241218 | 110200 | 5255557050 | 32900 | 32950 | 32950 | 32900 | 264 |
| 539 | 20241218 | 110100 | 5246865900 | 32900 | 32950 | 33000 | 32900 | 454 |
| 540 | 20241218 | 110000 | 5231902200 | 33000 | 32950 | 33000 | 32950 | 943 |
| 541 | 20241218 | 105900 | 5200820550 | 32950 | 33000 | 33000 | 32950 | 323 |
| 542 | 20241218 | 105800 | 5190168050 | 33000 | 33000 | 33050 | 32950 | 458 |
| 543 | 20241218 | 105700 | 5175064000 | 32950 | 32950 | 33000 | 32950 | 581 |
| 544 | 20241218 | 105600 | 5155901250 | 32950 | 32950 | 33000 | 32950 | 634 |
| 545 | 20241218 | 105500 | 5134997000 | 32950 | 32900 | 33000 | 32900 | 615 |
| 546 | 20241218 | 105400 | 5114739250 | 32900 | 32900 | 32950 | 32850 | 541 |
| 547 | 20241218 | 105300 | 5096934100 | 32950 | 32900 | 32950 | 32850 | 539 |
| 548 | 20241218 | 105200 | 5079212050 | 32900 | 32850 | 32900 | 32850 | 425 |
| 549 | 20241218 | 105100 | 5065243400 | 32850 | 32900 | 32900 | 32850 | 540 |
| 550 | 20241218 | 105000 | 5047482300 | 32850 | 32950 | 32950 | 32850 | 1186 |
| 551 | 20241218 | 104900 | 5008478000 | 32900 | 32800 | 32950 | 32800 | 978 |
| 552 | 20241218 | 104800 | 4976332200 | 32800 | 32800 | 32850 | 32800 | 265 |
| 553 | 20241218 | 104700 | 4967638850 | 32800 | 32850 | 32850 | 32800 | 803 |
| 554 | 20241218 | 104600 | 4941272900 | 32800 | 32850 | 32850 | 32800 | 1288 |
| 555 | 20241218 | 104500 | 4899017100 | 32850 | 32900 | 32900 | 32800 | 2087 |
| 556 | 20241218 | 104400 | 4830450600 | 32850 | 32900 | 32900 | 32850 | 1474 |
| 557 | 20241218 | 104300 | 4782002750 | 32850 | 32800 | 32900 | 32800 | 369 |
| 558 | 20241218 | 104200 | 4769877850 | 32850 | 32800 | 32850 | 32800 | 1864 |
| 559 | 20241218 | 104100 | 4708648050 | 32800 | 32900 | 32900 | 32800 | 2064 |
| 560 | 20241218 | 104000 | 4640858900 | 32850 | 32850 | 32900 | 32850 | 336 |
| 561 | 20241218 | 103900 | 4629816700 | 32850 | 32900 | 32900 | 32850 | 344 |
| 562 | 20241218 | 103800 | 4618514050 | 32900 | 32950 | 32950 | 32850 | 2560 |
| 563 | 20241218 | 103700 | 4534289650 | 32900 | 33000 | 33050 | 32900 | 5505 |
| 564 | 20241218 | 103600 | 4352884950 | 33000 | 33000 | 33050 | 32950 | 262 |
| 565 | 20241218 | 103500 | 4344239100 | 33000 | 33000 | 33050 | 32950 | 586 |
| 566 | 20241218 | 103400 | 4324899900 | 33000 | 32950 | 33050 | 32950 | 641 |
| 567 | 20241218 | 103300 | 4303745700 | 32950 | 32950 | 33000 | 32950 | 1180 |
| 568 | 20241218 | 103200 | 4264830400 | 32950 | 32950 | 33000 | 32950 | 897 |
| 569 | 20241218 | 103100 | 4235237550 | 32950 | 32950 | 33000 | 32950 | 1949 |
| 570 | 20241218 | 103000 | 4170930550 | 32950 | 32950 | 33000 | 32950 | 297 |
| 571 | 20241218 | 102900 | 4161141000 | 32950 | 32950 | 33000 | 32950 | 794 |
| 572 | 20241218 | 102800 | 4134943550 | 32950 | 32950 | 33000 | 32950 | 805 |
| 573 | 20241218 | 102700 | 4108402600 | 32950 | 33000 | 33000 | 32950 | 1427 |
| 574 | 20241218 | 102600 | 4061379950 | 32950 | 33050 | 33100 | 32950 | 5693 |
| 575 | 20241218 | 102500 | 3873469150 | 33050 | 33050 | 33100 | 33050 | 577 |
| 576 | 20241218 | 102400 | 3854395350 | 33050 | 33100 | 33100 | 33050 | 1611 |
| 577 | 20241218 | 102300 | 3801150500 | 33050 | 33100 | 33150 | 33050 | 960 |
| 578 | 20241218 | 102200 | 3769384100 | 33100 | 33150 | 33150 | 33100 | 829 |
| 579 | 20241218 | 102100 | 3741943100 | 33150 | 33100 | 33200 | 33100 | 1204 |
| 580 | 20241218 | 102000 | 3702032200 | 33150 | 33100 | 33150 | 33050 | 1339 |
| 581 | 20241218 | 101900 | 3657710900 | 33100 | 33150 | 33150 | 33100 | 552 |
| 582 | 20241218 | 101800 | 3639425200 | 33100 | 33150 | 33150 | 33100 | 2139 |
| 583 | 20241218 | 101700 | 3568615700 | 33100 | 33100 | 33200 | 33100 | 155 |
| 584 | 20241218 | 101600 | 3563481250 | 33100 | 33150 | 33200 | 33100 | 1873 |
| 585 | 20241218 | 101500 | 3501400900 | 33100 | 33100 | 33150 | 33100 | 485 |
| 586 | 20241218 | 101400 | 3485330900 | 33150 | 33050 | 33150 | 33050 | 934 |
| 587 | 20241218 | 101300 | 3454416750 | 33000 | 33050 | 33050 | 33000 | 3462 |
| 588 | 20241218 | 101200 | 3340014000 | 33050 | 33050 | 33100 | 33050 | 1065 |
| 589 | 20241218 | 101100 | 3304801550 | 33100 | 33200 | 33250 | 33100 | 8259 |
| 590 | 20241218 | 101000 | 3030947850 | 33250 | 33250 | 33250 | 33200 | 1328 |
| 591 | 20241218 | 100900 | 2986792700 | 33250 | 33250 | 33300 | 33250 | 453 |
| 592 | 20241218 | 100800 | 2971720400 | 33250 | 33250 | 33300 | 33250 | 500 |
| 593 | 20241218 | 100700 | 2955095250 | 33200 | 33250 | 33250 | 33200 | 202 |
| 594 | 20241218 | 100600 | 2948387250 | 33200 | 33200 | 33250 | 33200 | 327 |
| 595 | 20241218 | 100500 | 2937525400 | 33200 | 33250 | 33250 | 33200 | 979 |
| 596 | 20241218 | 100400 | 2904992450 | 33250 | 33250 | 33300 | 33250 | 1426 |
| 597 | 20241218 | 100300 | 2857574300 | 33300 | 33250 | 33350 | 33250 | 515 |
| 598 | 20241218 | 100200 | 2840425900 | 33250 | 33300 | 33350 | 33200 | 8055 |
| 599 | 20241218 | 100100 | 2572410500 | 33300 | 33350 | 33350 | 33300 | 181 |
| 600 | 20241218 | 100000 | 2566382550 | 33350 | 33300 | 33350 | 33300 | 110 |
| 601 | 20241218 | 095900 | 2562718050 | 33300 | 33300 | 33350 | 33300 | 90 |
| 602 | 20241218 | 095800 | 2559720750 | 33350 | 33300 | 33350 | 33300 | 241 |
| 603 | 20241218 | 095700 | 2551689350 | 33350 | 33300 | 33350 | 33300 | 216 |
| 604 | 20241218 | 095600 | 2544489600 | 33300 | 33300 | 33350 | 33300 | 1123 |
| 605 | 20241218 | 095500 | 2507091700 | 33300 | 33300 | 33350 | 33300 | 1197 |
| 606 | 20241218 | 095400 | 2467231150 | 33300 | 33350 | 33350 | 33300 | 192 |
| 607 | 20241218 | 095300 | 2460832100 | 33350 | 33300 | 33400 | 33300 | 760 |
| 608 | 20241218 | 095200 | 2435487350 | 33350 | 33350 | 33350 | 33350 | 1465 |
| 609 | 20241218 | 095100 | 2386629600 | 33400 | 33400 | 33400 | 33350 | 1643 |
| 610 | 20241218 | 095000 | 2331834700 | 33400 | 33400 | 33450 | 33400 | 877 |
| 611 | 20241218 | 094900 | 2302542650 | 33400 | 33400 | 33450 | 33400 | 129 |
| 612 | 20241218 | 094800 | 2298230950 | 33400 | 33400 | 33450 | 33400 | 1496 |
| 613 | 20241218 | 094700 | 2248260050 | 33450 | 33400 | 33450 | 33400 | 255 |
| 614 | 20241218 | 094600 | 2239734800 | 33400 | 33450 | 33450 | 33400 | 94 |
| 615 | 20241218 | 094500 | 2236593100 | 33450 | 33400 | 33450 | 33400 | 120 |
| 616 | 20241218 | 094400 | 2232580950 | 33400 | 33500 | 33500 | 33400 | 342 |
| 617 | 20241218 | 094300 | 2221143350 | 33450 | 33450 | 33500 | 33450 | 251 |
| 618 | 20241218 | 094200 | 2212745800 | 33500 | 33450 | 33500 | 33400 | 272 |
| 619 | 20241218 | 094100 | 2203649000 | 33450 | 33450 | 33450 | 33400 | 319 |
| 620 | 20241218 | 094000 | 2192979300 | 33400 | 33350 | 33400 | 33350 | 427 |
| 621 | 20241218 | 093900 | 2178720600 | 33350 | 33450 | 33450 | 33350 | 3949 |
| 622 | 20241218 | 093800 | 2046775300 | 33450 | 33450 | 33500 | 33450 | 48 |
| 623 | 20241218 | 093700 | 2045169500 | 33450 | 33500 | 33500 | 33450 | 146 |
| 624 | 20241218 | 093600 | 2040281700 | 33500 | 33450 | 33500 | 33450 | 117 |
| 625 | 20241218 | 093500 | 2036367650 | 33500 | 33450 | 33500 | 33450 | 549 |
| 626 | 20241218 | 093400 | 2017996550 | 33450 | 33450 | 33500 | 33400 | 311 |
| 627 | 20241218 | 093300 | 2007593750 | 33450 | 33500 | 33550 | 33400 | 6615 |
| 628 | 20241218 | 093200 | 1786091250 | 33500 | 33600 | 33600 | 33500 | 1586 |
| 629 | 20241218 | 093100 | 1732865750 | 33600 | 33550 | 33600 | 33500 | 667 |
| 630 | 20241218 | 093000 | 1710488500 | 33500 | 33550 | 33550 | 33500 | 407 |
| 631 | 20241218 | 092900 | 1696842550 | 33550 | 33650 | 33650 | 33500 | 6327 |
| 632 | 20241218 | 092800 | 1484269000 | 33750 | 33700 | 33750 | 33650 | 290 |
| 633 | 20241218 | 092700 | 1474498950 | 33700 | 33750 | 33750 | 33650 | 209 |
| 634 | 20241218 | 092600 | 1467457700 | 33700 | 33750 | 33750 | 33700 | 345 |
| 635 | 20241218 | 092500 | 1455830350 | 33700 | 33700 | 33800 | 33700 | 466 |
| 636 | 20241218 | 092400 | 1440114900 | 33650 | 33600 | 33700 | 33600 | 194 |
| 637 | 20241218 | 092300 | 1433591100 | 33650 | 33600 | 33700 | 33600 | 331 |
| 638 | 20241218 | 092200 | 1422453750 | 33650 | 33550 | 33650 | 33550 | 617 |
| 639 | 20241218 | 092100 | 1401699250 | 33550 | 33550 | 33650 | 33550 | 301 |
| 640 | 20241218 | 092000 | 1391585100 | 33550 | 33550 | 33550 | 33500 | 364 |
| 641 | 20241218 | 091900 | 1379373450 | 33550 | 33600 | 33600 | 33500 | 1449 |
| 642 | 20241218 | 091800 | 1330738650 | 33550 | 33650 | 33700 | 33500 | 3702 |
| 643 | 20241218 | 091700 | 1206384100 | 33700 | 33800 | 33800 | 33650 | 785 |
| 644 | 20241218 | 091600 | 1179908700 | 33750 | 33750 | 33800 | 33750 | 125 |
| 645 | 20241218 | 091500 | 1175684600 | 33800 | 33700 | 33800 | 33700 | 176 |
| 646 | 20241218 | 091400 | 1169738900 | 33750 | 33700 | 33800 | 33700 | 953 |
| 647 | 20241218 | 091300 | 1137565050 | 33750 | 33700 | 33750 | 33700 | 281 |
| 648 | 20241218 | 091200 | 1128089300 | 33700 | 33700 | 33700 | 33600 | 434 |
| 649 | 20241218 | 091100 | 1113475150 | 33650 | 33650 | 33750 | 33600 | 2171 |
| 650 | 20241218 | 091000 | 1040494800 | 33650 | 33750 | 33850 | 33650 | 2821 |
| 651 | 20241218 | 090900 | 945309000 | 33750 | 33600 | 33750 | 33600 | 383 |
| 652 | 20241218 | 090800 | 932424550 | 33600 | 33550 | 33650 | 33550 | 262 |
| 653 | 20241218 | 090700 | 923625950 | 33550 | 33700 | 33700 | 33500 | 6768 |
| 654 | 20241218 | 090600 | 696293600 | 33700 | 33850 | 33950 | 33700 | 3782 |
| 655 | 20241218 | 090500 | 568710900 | 34000 | 33850 | 34000 | 33650 | 4266 |
| 656 | 20241218 | 090400 | 424734900 | 33800 | 33800 | 33850 | 33800 | 284 |
| 657 | 20241218 | 090300 | 415134300 | 33750 | 33800 | 33850 | 33650 | 4239 |
| 658 | 20241218 | 090200 | 272088950 | 33800 | 34000 | 34100 | 33800 | 4510 |
| 659 | 20241218 | 090100 | 118976000 | 33950 | 34050 | 34100 | 33950 | 1074 |
| 660 | 20241218 | 090000 | 82460000 | 34000 | 34350 | 34400 | 34000 | 2412 |