33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 191100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 3 | 20241218 | 191000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20241218 | 190900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20241218 | 190800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20241218 | 190700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20241218 | 190600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20241218 | 190500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20241218 | 190400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20241218 | 190300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20241218 | 190200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20241218 | 190100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20241218 | 190000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20241218 | 185900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20241218 | 185800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20241218 | 185700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20241218 | 185600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20241218 | 185500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20241218 | 185400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20241218 | 185300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20241218 | 185200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20241218 | 185100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20241218 | 185000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20241218 | 184900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20241218 | 184800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20241218 | 184700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20241218 | 184600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20241218 | 184500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20241218 | 184400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20241218 | 184300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20241218 | 184200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20241218 | 184100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 33 | 20241218 | 184000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20241218 | 183900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20241218 | 183800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20241218 | 183700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20241218 | 183600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20241218 | 183500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20241218 | 183400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20241218 | 183300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20241218 | 183200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20241218 | 183100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20241218 | 183000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20241218 | 182900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20241218 | 182800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20241218 | 182700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20241218 | 182600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20241218 | 182500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20241218 | 182400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20241218 | 182300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20241218 | 182200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20241218 | 182100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20241218 | 182000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20241218 | 181900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20241218 | 181800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20241218 | 181700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20241218 | 181600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20241218 | 181500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20241218 | 181400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20241218 | 181300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20241218 | 181200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20241218 | 181100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 63 | 20241218 | 181000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20241218 | 180900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20241218 | 180800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20241218 | 180700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20241218 | 180600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20241218 | 180500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20241218 | 180400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20241218 | 180300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20241218 | 180200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20241218 | 180100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20241218 | 180000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20241218 | 175900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20241218 | 175800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20241218 | 175700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20241218 | 175600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20241218 | 175500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20241218 | 175400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20241218 | 175300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20241218 | 175200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20241218 | 175100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20241218 | 175000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20241218 | 174900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20241218 | 174800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20241218 | 174700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20241218 | 174600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20241218 | 174500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20241218 | 174400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20241218 | 174300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20241218 | 174200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20241218 | 174100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 93 | 20241218 | 174000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20241218 | 173900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20241218 | 173800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20241218 | 173700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20241218 | 173600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20241218 | 173500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20241218 | 173400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20241218 | 173300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20241218 | 173200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20241218 | 173100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20241218 | 173000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20241218 | 172900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20241218 | 172800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20241218 | 172700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20241218 | 172600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20241218 | 172500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20241218 | 172400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20241218 | 172300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20241218 | 172200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20241218 | 172100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20241218 | 172000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20241218 | 171900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20241218 | 171800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20241218 | 171700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20241218 | 171600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20241218 | 171500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20241218 | 171400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20241218 | 171300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20241218 | 171200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20241218 | 171100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 123 | 20241218 | 171000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20241218 | 170900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20241218 | 170800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20241218 | 170700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20241218 | 170600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20241218 | 170500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20241218 | 170400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20241218 | 170300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20241218 | 170200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20241218 | 170100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20241218 | 170000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20241218 | 165900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20241218 | 165800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20241218 | 165700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20241218 | 165600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20241218 | 165500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20241218 | 165400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20241218 | 165300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20241218 | 165200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20241218 | 165100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20241218 | 165000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20241218 | 164900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20241218 | 164800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20241218 | 164700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20241218 | 164600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20241218 | 164500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20241218 | 164400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20241218 | 164300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20241218 | 164200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20241218 | 164100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 153 | 20241218 | 164000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20241218 | 163900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20241218 | 163800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20241218 | 163700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20241218 | 163600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20241218 | 163500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20241218 | 163400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20241218 | 163300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20241218 | 163200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20241218 | 163100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20241218 | 163000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20241218 | 162900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20241218 | 162800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20241218 | 162700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20241218 | 162600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20241218 | 162500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20241218 | 162400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20241218 | 162300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20241218 | 162200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20241218 | 162100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20241218 | 162000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20241218 | 161900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20241218 | 161800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20241218 | 161700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20241218 | 161600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20241218 | 161500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20241218 | 161400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20241218 | 161300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20241218 | 161200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20241218 | 161100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 183 | 20241218 | 161000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20241218 | 160900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20241218 | 160800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20241218 | 160700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20241218 | 160600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20241218 | 160500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20241218 | 160400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20241218 | 160300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20241218 | 160200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20241218 | 160100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20241218 | 160000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20241218 | 155900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20241218 | 155800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20241218 | 155700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20241218 | 155600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20241218 | 155500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20241218 | 155400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20241218 | 155300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20241218 | 155200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20241218 | 155100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20241218 | 155000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20241218 | 154900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20241218 | 154800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20241218 | 154700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20241218 | 154600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20241218 | 154500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 209 | 20241218 | 154400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 210 | 20241218 | 154300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 211 | 20241218 | 154200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 212 | 20241218 | 154100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 213 | 20241218 | 154000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 214 | 20241218 | 153900 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 215 | 20241218 | 153800 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 216 | 20241218 | 153700 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 217 | 20241218 | 153600 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 218 | 20241218 | 153500 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 219 | 20241218 | 153400 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 220 | 20241218 | 153300 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 221 | 20241218 | 153200 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 222 | 20241218 | 153100 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 0 |
| 223 | 20241218 | 153000 | 32064280450 | 49250 | 49250 | 49250 | 49250 | 8279 |
| 224 | 20241218 | 152900 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20241218 | 152800 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20241218 | 152700 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20241218 | 152600 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20241218 | 152500 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20241218 | 152400 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20241218 | 152300 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20241218 | 152200 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20241218 | 152100 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20241218 | 152000 | 31656539700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20241218 | 151900 | 31656539700 | 49000 | 48950 | 49100 | 48900 | 2798 |
| 235 | 20241218 | 151800 | 31519361450 | 48900 | 48800 | 48950 | 48750 | 3093 |
| 236 | 20241218 | 151700 | 31368387450 | 48800 | 49050 | 49050 | 48750 | 2175 |
| 237 | 20241218 | 151600 | 31262084650 | 49000 | 48950 | 49050 | 48950 | 1666 |
| 238 | 20241218 | 151500 | 31180466600 | 48950 | 49000 | 49000 | 48950 | 1493 |
| 239 | 20241218 | 151400 | 31107344100 | 49000 | 49150 | 49150 | 49000 | 2852 |
| 240 | 20241218 | 151300 | 30967468750 | 49150 | 49150 | 49200 | 49100 | 2220 |
| 241 | 20241218 | 151200 | 30858390750 | 49150 | 49100 | 49200 | 49050 | 981 |
| 242 | 20241218 | 151100 | 30810191100 | 49100 | 49100 | 49150 | 49050 | 1282 |
| 243 | 20241218 | 151000 | 30747282950 | 49050 | 49150 | 49150 | 49000 | 1844 |
| 244 | 20241218 | 150900 | 30656844600 | 49150 | 49400 | 49500 | 49000 | 3963 |
| 245 | 20241218 | 150800 | 30461683000 | 49400 | 49150 | 49400 | 49150 | 1760 |
| 246 | 20241218 | 150700 | 30374938150 | 49150 | 49650 | 49700 | 49100 | 5699 |
| 247 | 20241218 | 150600 | 30093759000 | 49700 | 49800 | 49850 | 49450 | 3367 |
| 248 | 20241218 | 150500 | 29926664650 | 49850 | 50000 | 50100 | 49800 | 3864 |
| 249 | 20241218 | 150400 | 29733935100 | 50000 | 49850 | 50100 | 49800 | 2955 |
| 250 | 20241218 | 150300 | 29586341700 | 49850 | 49650 | 49850 | 49600 | 2358 |
| 251 | 20241218 | 150200 | 29468972450 | 49650 | 50100 | 50100 | 49600 | 5509 |
| 252 | 20241218 | 150100 | 29194457750 | 50000 | 50200 | 50400 | 49950 | 8884 |
| 253 | 20241218 | 150000 | 28748889250 | 50200 | 49800 | 50300 | 49750 | 8487 |
| 254 | 20241218 | 145900 | 28324364100 | 49800 | 49600 | 49850 | 49550 | 4453 |
| 255 | 20241218 | 145800 | 28102825900 | 49600 | 49650 | 49700 | 49600 | 3663 |
| 256 | 20241218 | 145700 | 27920874300 | 49600 | 49500 | 49650 | 49450 | 6488 |
| 257 | 20241218 | 145600 | 27599159000 | 49500 | 49400 | 49500 | 49400 | 1749 |
| 258 | 20241218 | 145500 | 27512689700 | 49350 | 49400 | 49400 | 49200 | 1903 |
| 259 | 20241218 | 145400 | 27418850150 | 49400 | 49350 | 49450 | 49300 | 1670 |
| 260 | 20241218 | 145300 | 27336406300 | 49300 | 49350 | 49400 | 49250 | 1939 |
| 261 | 20241218 | 145200 | 27240797800 | 49400 | 49300 | 49450 | 49300 | 983 |
| 262 | 20241218 | 145100 | 27192246600 | 49350 | 49200 | 49400 | 49100 | 2085 |
| 263 | 20241218 | 145000 | 27089431650 | 49250 | 48900 | 49250 | 48850 | 2386 |
| 264 | 20241218 | 144900 | 26972401500 | 48850 | 49050 | 49150 | 48850 | 2062 |
| 265 | 20241218 | 144800 | 26871443250 | 49150 | 49050 | 49200 | 49000 | 2408 |
| 266 | 20241218 | 144700 | 26753281400 | 49050 | 49150 | 49200 | 49050 | 1451 |
| 267 | 20241218 | 144600 | 26682022600 | 49150 | 49150 | 49250 | 49100 | 827 |
| 268 | 20241218 | 144500 | 26641372100 | 49100 | 49150 | 49200 | 49100 | 805 |
| 269 | 20241218 | 144400 | 26601784850 | 49100 | 49100 | 49150 | 49000 | 1392 |
| 270 | 20241218 | 144300 | 26533501800 | 49150 | 49200 | 49200 | 49050 | 1815 |
| 271 | 20241218 | 144200 | 26444379350 | 49150 | 49250 | 49300 | 49150 | 2127 |
| 272 | 20241218 | 144100 | 26339610000 | 49250 | 49450 | 49550 | 49250 | 2282 |
| 273 | 20241218 | 144000 | 26226853350 | 49450 | 49300 | 49450 | 49250 | 1565 |
| 274 | 20241218 | 143900 | 26149626950 | 49300 | 49450 | 49500 | 49300 | 3149 |
| 275 | 20241218 | 143800 | 25993969600 | 49450 | 49550 | 49600 | 49350 | 1256 |
| 276 | 20241218 | 143700 | 25931850200 | 49600 | 49350 | 49650 | 49300 | 9914 |
| 277 | 20241218 | 143600 | 25440973250 | 49400 | 49150 | 49400 | 49100 | 5212 |
| 278 | 20241218 | 143500 | 25184168500 | 49150 | 49250 | 49300 | 49150 | 1255 |
| 279 | 20241218 | 143400 | 25122396100 | 49250 | 49250 | 49300 | 49200 | 1513 |
| 280 | 20241218 | 143300 | 25047875100 | 49250 | 49300 | 49300 | 49200 | 1964 |
| 281 | 20241218 | 143200 | 24951107500 | 49250 | 49150 | 49300 | 48950 | 4322 |
| 282 | 20241218 | 143100 | 24738575450 | 49150 | 49050 | 49200 | 49050 | 2757 |
| 283 | 20241218 | 143000 | 24603134050 | 49050 | 49000 | 49100 | 49000 | 2772 |
| 284 | 20241218 | 142900 | 24467135800 | 49000 | 49000 | 49050 | 48950 | 1280 |
| 285 | 20241218 | 142800 | 24404424150 | 49000 | 49000 | 49050 | 48950 | 1011 |
| 286 | 20241218 | 142700 | 24354892700 | 49000 | 48850 | 49050 | 48850 | 1544 |
| 287 | 20241218 | 142600 | 24279348600 | 48850 | 48750 | 48850 | 48750 | 1887 |
| 288 | 20241218 | 142500 | 24187249050 | 48750 | 48600 | 48800 | 48600 | 698 |
| 289 | 20241218 | 142400 | 24153244650 | 48600 | 48550 | 48650 | 48550 | 237 |
| 290 | 20241218 | 142300 | 24141730250 | 48550 | 48600 | 48650 | 48550 | 513 |
| 291 | 20241218 | 142200 | 24116803000 | 48600 | 48650 | 48650 | 48600 | 191 |
| 292 | 20241218 | 142100 | 24107511950 | 48650 | 48700 | 48700 | 48650 | 514 |
| 293 | 20241218 | 142000 | 24082480450 | 48700 | 48600 | 48700 | 48550 | 54 |
| 294 | 20241218 | 141900 | 24079854000 | 48600 | 48650 | 48650 | 48500 | 1326 |
| 295 | 20241218 | 141800 | 24015465500 | 48650 | 48700 | 48700 | 48650 | 137 |
| 296 | 20241218 | 141700 | 24008800150 | 48700 | 48750 | 48800 | 48700 | 375 |
| 297 | 20241218 | 141600 | 23990534450 | 48750 | 48700 | 48750 | 48650 | 604 |
| 298 | 20241218 | 141500 | 23961113050 | 48700 | 48600 | 48750 | 48600 | 347 |
| 299 | 20241218 | 141400 | 23944225150 | 48650 | 48650 | 48650 | 48650 | 98 |
| 300 | 20241218 | 141300 | 23939457450 | 48650 | 48600 | 48650 | 48600 | 116 |
| 301 | 20241218 | 141200 | 23933814650 | 48600 | 48550 | 48600 | 48550 | 66 |
| 302 | 20241218 | 141100 | 23930609800 | 48550 | 48700 | 48700 | 48550 | 566 |
| 303 | 20241218 | 141000 | 23903120450 | 48700 | 48550 | 48700 | 48500 | 602 |
| 304 | 20241218 | 140900 | 23873864450 | 48550 | 48650 | 48700 | 48550 | 928 |
| 305 | 20241218 | 140800 | 23828734900 | 48600 | 48800 | 48800 | 48600 | 829 |
| 306 | 20241218 | 140700 | 23788382700 | 48750 | 48800 | 48800 | 48750 | 558 |
| 307 | 20241218 | 140600 | 23761155700 | 48800 | 48800 | 48800 | 48700 | 367 |
| 308 | 20241218 | 140500 | 23743262850 | 48800 | 48650 | 48800 | 48650 | 502 |
| 309 | 20241218 | 140400 | 23718807200 | 48850 | 48800 | 48850 | 48650 | 349 |
| 310 | 20241218 | 140300 | 23701776300 | 48800 | 48650 | 48850 | 48650 | 405 |
| 311 | 20241218 | 140200 | 23682037300 | 48650 | 48750 | 48750 | 48650 | 261 |
| 312 | 20241218 | 140100 | 23669321750 | 48750 | 48750 | 48800 | 48550 | 1785 |
| 313 | 20241218 | 140000 | 23582480300 | 48800 | 48700 | 48800 | 48600 | 320 |
| 314 | 20241218 | 135900 | 23566895750 | 48700 | 48550 | 48850 | 48550 | 911 |
| 315 | 20241218 | 135800 | 23522453450 | 48550 | 48750 | 48800 | 48550 | 1272 |
| 316 | 20241218 | 135700 | 23460514050 | 48800 | 49000 | 49050 | 48750 | 1595 |
| 317 | 20241218 | 135600 | 23382463950 | 49000 | 49200 | 49200 | 48900 | 1484 |
| 318 | 20241218 | 135500 | 23309642500 | 49150 | 48850 | 49250 | 48850 | 5440 |
| 319 | 20241218 | 135400 | 23042670900 | 48850 | 48850 | 48900 | 48800 | 2729 |
| 320 | 20241218 | 135300 | 22909326000 | 48850 | 48750 | 48900 | 48700 | 1893 |
| 321 | 20241218 | 135200 | 22816957100 | 48700 | 48450 | 48750 | 48450 | 1492 |
| 322 | 20241218 | 135100 | 22744367500 | 48450 | 48500 | 48550 | 48450 | 798 |
| 323 | 20241218 | 135000 | 22705669100 | 48450 | 48600 | 48600 | 48450 | 563 |
| 324 | 20241218 | 134900 | 22678375100 | 48450 | 48650 | 48650 | 48450 | 1401 |
| 325 | 20241218 | 134800 | 22610331200 | 48700 | 48400 | 48700 | 48350 | 2910 |
| 326 | 20241218 | 134700 | 22468998500 | 48350 | 48450 | 48450 | 48300 | 825 |
| 327 | 20241218 | 134600 | 22429105000 | 48450 | 48000 | 48500 | 48000 | 1779 |
| 328 | 20241218 | 134500 | 22343271950 | 48000 | 47900 | 48000 | 47900 | 380 |
| 329 | 20241218 | 134400 | 22325048050 | 47950 | 47900 | 47950 | 47850 | 148 |
| 330 | 20241218 | 134300 | 22317960450 | 47850 | 47900 | 47900 | 47800 | 86 |
| 331 | 20241218 | 134200 | 22313846750 | 47800 | 47900 | 47900 | 47800 | 519 |
| 332 | 20241218 | 134100 | 22289002350 | 47950 | 48050 | 48050 | 47950 | 1181 |
| 333 | 20241218 | 134000 | 22232324450 | 48000 | 48000 | 48100 | 48000 | 297 |
| 334 | 20241218 | 133900 | 22218054100 | 48050 | 47800 | 48050 | 47800 | 333 |
| 335 | 20241218 | 133800 | 22202081000 | 47800 | 47850 | 47850 | 47800 | 438 |
| 336 | 20241218 | 133700 | 22181136500 | 47850 | 47900 | 47950 | 47850 | 549 |
| 337 | 20241218 | 133600 | 22154845700 | 47950 | 47950 | 48000 | 47950 | 436 |
| 338 | 20241218 | 133500 | 22133936250 | 48000 | 48000 | 48050 | 47950 | 385 |
| 339 | 20241218 | 133400 | 22115458700 | 48050 | 47950 | 48050 | 47950 | 63 |
| 340 | 20241218 | 133300 | 22112433500 | 48000 | 48000 | 48050 | 47950 | 226 |
| 341 | 20241218 | 133200 | 22101576750 | 48000 | 48050 | 48050 | 47950 | 103 |
| 342 | 20241218 | 133100 | 22096632050 | 48050 | 48000 | 48050 | 47950 | 223 |
| 343 | 20241218 | 133000 | 22085930750 | 48000 | 47950 | 48000 | 47950 | 258 |
| 344 | 20241218 | 132900 | 22073548800 | 48000 | 47950 | 48000 | 47950 | 178 |
| 345 | 20241218 | 132800 | 22065009750 | 47950 | 47900 | 47950 | 47900 | 225 |
| 346 | 20241218 | 132700 | 22054221050 | 47950 | 47950 | 47950 | 47900 | 571 |
| 347 | 20241218 | 132600 | 22026842950 | 47900 | 47800 | 47900 | 47750 | 467 |
| 348 | 20241218 | 132500 | 22004508850 | 47750 | 47800 | 47800 | 47600 | 46 |
| 349 | 20241218 | 132400 | 22002313300 | 47800 | 47800 | 47800 | 47550 | 478 |
| 350 | 20241218 | 132300 | 21979514500 | 47800 | 47700 | 47800 | 47700 | 178 |
| 351 | 20241218 | 132200 | 21971011550 | 47700 | 47700 | 47800 | 47700 | 187 |
| 352 | 20241218 | 132100 | 21962086550 | 47700 | 47650 | 47700 | 47600 | 460 |
| 353 | 20241218 | 132000 | 21940188150 | 47600 | 47600 | 47700 | 47600 | 183 |
| 354 | 20241218 | 131900 | 21931466400 | 47600 | 47550 | 47650 | 47550 | 208 |
| 355 | 20241218 | 131800 | 21921574650 | 47600 | 47550 | 47650 | 47500 | 499 |
| 356 | 20241218 | 131700 | 21897855050 | 47550 | 47600 | 47650 | 47500 | 376 |
| 357 | 20241218 | 131600 | 21879976450 | 47600 | 47550 | 47650 | 47500 | 345 |
| 358 | 20241218 | 131500 | 21863573500 | 47550 | 47550 | 47650 | 47300 | 1811 |
| 359 | 20241218 | 131400 | 21777658550 | 47550 | 47750 | 47750 | 47450 | 2716 |
| 360 | 20241218 | 131300 | 21648431250 | 47750 | 47850 | 47850 | 47750 | 307 |
| 361 | 20241218 | 131200 | 21633765700 | 47800 | 47900 | 47900 | 47800 | 347 |
| 362 | 20241218 | 131100 | 21617175500 | 47850 | 47950 | 47950 | 47850 | 168 |
| 363 | 20241218 | 131000 | 21609129450 | 47950 | 47950 | 47950 | 47900 | 284 |
| 364 | 20241218 | 130900 | 21595522700 | 47900 | 47850 | 47900 | 47850 | 569 |
| 365 | 20241218 | 130800 | 21568269300 | 47900 | 47900 | 47900 | 47750 | 369 |
| 366 | 20241218 | 130700 | 21550618950 | 47900 | 48000 | 48000 | 47850 | 533 |
| 367 | 20241218 | 130600 | 21525070400 | 48000 | 48150 | 48150 | 48000 | 225 |
| 368 | 20241218 | 130500 | 21514255600 | 48150 | 48000 | 48150 | 48000 | 369 |
| 369 | 20241218 | 130400 | 21496503700 | 48100 | 48100 | 48100 | 48000 | 1224 |
| 370 | 20241218 | 130300 | 21437669750 | 48050 | 47850 | 48050 | 47850 | 1099 |
| 371 | 20241218 | 130200 | 21384970400 | 47900 | 47850 | 47900 | 47800 | 795 |
| 372 | 20241218 | 130100 | 21346945450 | 47850 | 47650 | 47900 | 47650 | 406 |
| 373 | 20241218 | 130000 | 21327554550 | 47650 | 47600 | 47700 | 47600 | 273 |
| 374 | 20241218 | 125900 | 21314545050 | 47750 | 47550 | 47750 | 47500 | 88 |
| 375 | 20241218 | 125800 | 21310359350 | 47500 | 47500 | 47550 | 47450 | 614 |
| 376 | 20241218 | 125700 | 21281204900 | 47500 | 47600 | 47600 | 47450 | 121 |
| 377 | 20241218 | 125600 | 21275456400 | 47450 | 47450 | 47650 | 47450 | 1533 |
| 378 | 20241218 | 125500 | 21202591550 | 47500 | 47450 | 47500 | 47400 | 430 |
| 379 | 20241218 | 125400 | 21182186600 | 47450 | 47600 | 47700 | 47400 | 2016 |
| 380 | 20241218 | 125300 | 21086433350 | 47700 | 47850 | 47900 | 47650 | 257 |
| 381 | 20241218 | 125200 | 21074175600 | 47900 | 47550 | 47900 | 47500 | 876 |
| 382 | 20241218 | 125100 | 21032492750 | 47600 | 47650 | 47700 | 47550 | 1410 |
| 383 | 20241218 | 125000 | 20965362750 | 47650 | 47650 | 47650 | 47600 | 921 |
| 384 | 20241218 | 124900 | 20921488550 | 47650 | 47800 | 47800 | 47650 | 1320 |
| 385 | 20241218 | 124800 | 20858513550 | 47800 | 47750 | 47900 | 47700 | 900 |
| 386 | 20241218 | 124700 | 20815526500 | 47800 | 47900 | 47950 | 47750 | 2162 |
| 387 | 20241218 | 124600 | 20712110950 | 47950 | 48100 | 48100 | 47950 | 1610 |
| 388 | 20241218 | 124500 | 20634830250 | 48050 | 48100 | 48100 | 48050 | 366 |
| 389 | 20241218 | 124400 | 20617232950 | 48150 | 48150 | 48150 | 48100 | 145 |
| 390 | 20241218 | 124300 | 20610251800 | 48150 | 47950 | 48150 | 47950 | 1138 |
| 391 | 20241218 | 124200 | 20555579250 | 48000 | 48000 | 48000 | 47950 | 453 |
| 392 | 20241218 | 124100 | 20533838600 | 48000 | 48150 | 48150 | 47950 | 883 |
| 393 | 20241218 | 124000 | 20491427100 | 48100 | 48100 | 48100 | 48050 | 607 |
| 394 | 20241218 | 123900 | 20462232100 | 48100 | 48100 | 48150 | 48100 | 370 |
| 395 | 20241218 | 123800 | 20444434750 | 48100 | 48050 | 48100 | 48000 | 1263 |
| 396 | 20241218 | 123700 | 20383745850 | 48000 | 48150 | 48150 | 48000 | 1487 |
| 397 | 20241218 | 123600 | 20312233050 | 48200 | 48300 | 48300 | 48150 | 474 |
| 398 | 20241218 | 123500 | 20289381800 | 48250 | 48300 | 48350 | 48250 | 813 |
| 399 | 20241218 | 123400 | 20250113200 | 48250 | 48250 | 48300 | 48200 | 381 |
| 400 | 20241218 | 123300 | 20231729900 | 48300 | 48350 | 48350 | 48250 | 393 |
| 401 | 20241218 | 123200 | 20212741500 | 48350 | 48200 | 48350 | 48200 | 380 |
| 402 | 20241218 | 123100 | 20194395200 | 48250 | 48150 | 48250 | 48100 | 652 |
| 403 | 20241218 | 123000 | 20162995450 | 48150 | 48050 | 48200 | 48050 | 385 |
| 404 | 20241218 | 122900 | 20144457750 | 48100 | 48350 | 48350 | 48050 | 3549 |
| 405 | 20241218 | 122800 | 19973493300 | 48300 | 48300 | 48300 | 48300 | 161 |
| 406 | 20241218 | 122700 | 19965717000 | 48300 | 48300 | 48300 | 48250 | 664 |
| 407 | 20241218 | 122600 | 19933648750 | 48300 | 48300 | 48400 | 48250 | 457 |
| 408 | 20241218 | 122500 | 19911571350 | 48300 | 48400 | 48400 | 48300 | 1083 |
| 409 | 20241218 | 122400 | 19859214850 | 48450 | 48450 | 48500 | 48400 | 128 |
| 410 | 20241218 | 122300 | 19853012600 | 48450 | 48500 | 48500 | 48450 | 508 |
| 411 | 20241218 | 122200 | 19828391550 | 48500 | 48400 | 48500 | 48400 | 386 |
| 412 | 20241218 | 122100 | 19809693750 | 48400 | 48400 | 48450 | 48400 | 128 |
| 413 | 20241218 | 122000 | 19803496350 | 48400 | 48350 | 48400 | 48350 | 463 |
| 414 | 20241218 | 121900 | 19781099300 | 48350 | 48450 | 48450 | 48350 | 803 |
| 415 | 20241218 | 121800 | 19742241600 | 48500 | 48450 | 48500 | 48400 | 682 |
| 416 | 20241218 | 121700 | 19709188500 | 48500 | 48500 | 48500 | 48350 | 691 |
| 417 | 20241218 | 121600 | 19675725900 | 48500 | 48550 | 48550 | 48300 | 1242 |
| 418 | 20241218 | 121500 | 19615560650 | 48500 | 48600 | 48650 | 48500 | 824 |
| 419 | 20241218 | 121400 | 19575530100 | 48600 | 48600 | 48650 | 48600 | 128 |
| 420 | 20241218 | 121300 | 19569309000 | 48600 | 48650 | 48650 | 48600 | 295 |
| 421 | 20241218 | 121200 | 19554958550 | 48650 | 48600 | 48650 | 48550 | 172 |
| 422 | 20241218 | 121100 | 19546598350 | 48600 | 48500 | 48600 | 48450 | 523 |
| 423 | 20241218 | 121000 | 19521224600 | 48500 | 48450 | 48500 | 48300 | 3203 |
| 424 | 20241218 | 120900 | 19366357700 | 48450 | 48400 | 48650 | 48400 | 1076 |
| 425 | 20241218 | 120800 | 19314223550 | 48400 | 48650 | 48650 | 48400 | 2070 |
| 426 | 20241218 | 120700 | 19213829700 | 48650 | 48700 | 48750 | 48600 | 632 |
| 427 | 20241218 | 120600 | 19183069750 | 48700 | 48900 | 48950 | 48700 | 2086 |
| 428 | 20241218 | 120500 | 19081274050 | 48900 | 49000 | 49000 | 48850 | 1614 |
| 429 | 20241218 | 120400 | 19002349300 | 49000 | 49000 | 49050 | 48950 | 490 |
| 430 | 20241218 | 120300 | 18978326900 | 49000 | 48950 | 49050 | 48850 | 829 |
| 431 | 20241218 | 120200 | 18937759350 | 48900 | 49000 | 49000 | 48900 | 501 |
| 432 | 20241218 | 120100 | 18913230950 | 49050 | 49050 | 49100 | 49000 | 889 |
| 433 | 20241218 | 120000 | 18869626500 | 49050 | 48750 | 49050 | 48750 | 1348 |
| 434 | 20241218 | 115900 | 18803659750 | 48750 | 48700 | 48850 | 48700 | 955 |
| 435 | 20241218 | 115800 | 18757127150 | 48700 | 48950 | 48950 | 48650 | 2200 |
| 436 | 20241218 | 115700 | 18649909700 | 48900 | 48900 | 49000 | 48900 | 586 |
| 437 | 20241218 | 115600 | 18621237900 | 48900 | 48950 | 48950 | 48900 | 185 |
| 438 | 20241218 | 115500 | 18612184500 | 48950 | 49000 | 49000 | 48900 | 986 |
| 439 | 20241218 | 115400 | 18563910450 | 48950 | 48900 | 49000 | 48850 | 407 |
| 440 | 20241218 | 115300 | 18543996000 | 48900 | 48950 | 49000 | 48750 | 1061 |
| 441 | 20241218 | 115200 | 18492114500 | 49000 | 48950 | 49000 | 48900 | 1043 |
| 442 | 20241218 | 115100 | 18441087800 | 49000 | 49100 | 49150 | 48950 | 426 |
| 443 | 20241218 | 115000 | 18420187300 | 49150 | 49200 | 49350 | 49000 | 2325 |
| 444 | 20241218 | 114900 | 18305816250 | 49250 | 49150 | 49350 | 49150 | 3539 |
| 445 | 20241218 | 114800 | 18131319700 | 49200 | 48950 | 49200 | 48900 | 1943 |
| 446 | 20241218 | 114700 | 18036023200 | 48950 | 48900 | 48950 | 48900 | 480 |
| 447 | 20241218 | 114600 | 18012528900 | 48900 | 48850 | 48950 | 48700 | 754 |
| 448 | 20241218 | 114500 | 17975682400 | 48850 | 48750 | 48900 | 48700 | 605 |
| 449 | 20241218 | 114400 | 17946151750 | 48750 | 48800 | 48850 | 48750 | 936 |
| 450 | 20241218 | 114300 | 17900488350 | 48750 | 48900 | 48950 | 48750 | 925 |
| 451 | 20241218 | 114200 | 17855302000 | 48900 | 48850 | 49000 | 48850 | 488 |
| 452 | 20241218 | 114100 | 17831443150 | 48900 | 49050 | 49150 | 48900 | 1034 |
| 453 | 20241218 | 114000 | 17780773650 | 49050 | 49200 | 49200 | 49000 | 1905 |
| 454 | 20241218 | 113900 | 17687176550 | 49200 | 48900 | 49200 | 48900 | 2099 |
| 455 | 20241218 | 113800 | 17584225700 | 48900 | 48900 | 49000 | 48800 | 814 |
| 456 | 20241218 | 113700 | 17544396050 | 48900 | 48750 | 48950 | 48750 | 1110 |
| 457 | 20241218 | 113600 | 17490212000 | 48750 | 48950 | 48950 | 48600 | 2066 |
| 458 | 20241218 | 113500 | 17389491900 | 48950 | 49350 | 49400 | 48950 | 3889 |
| 459 | 20241218 | 113400 | 17198259800 | 49350 | 49250 | 49400 | 49150 | 3758 |
| 460 | 20241218 | 113300 | 17013047600 | 49250 | 49150 | 49400 | 49100 | 7456 |
| 461 | 20241218 | 113200 | 16645883150 | 49150 | 48800 | 49450 | 48800 | 14336 |
| 462 | 20241218 | 113100 | 15940512250 | 48800 | 48750 | 48800 | 48650 | 899 |
| 463 | 20241218 | 113000 | 15896719950 | 48750 | 48450 | 48800 | 48450 | 1233 |
| 464 | 20241218 | 112900 | 15836723250 | 48450 | 48400 | 48450 | 48300 | 836 |
| 465 | 20241218 | 112800 | 15796290100 | 48450 | 48400 | 48450 | 48350 | 1174 |
| 466 | 20241218 | 112700 | 15739459500 | 48400 | 48300 | 48400 | 48300 | 649 |
| 467 | 20241218 | 112600 | 15708086200 | 48300 | 48600 | 48600 | 48300 | 977 |
| 468 | 20241218 | 112500 | 15660808450 | 48650 | 48700 | 48750 | 48600 | 964 |
| 469 | 20241218 | 112400 | 15613873150 | 48700 | 48600 | 48700 | 48450 | 988 |
| 470 | 20241218 | 112300 | 15565871000 | 48400 | 48450 | 48600 | 48400 | 2249 |
| 471 | 20241218 | 112200 | 15456766150 | 48450 | 48450 | 48500 | 48350 | 395 |
| 472 | 20241218 | 112100 | 15437640700 | 48500 | 48450 | 48500 | 48150 | 2622 |
| 473 | 20241218 | 112000 | 15310983700 | 48400 | 48750 | 48800 | 48400 | 1957 |
| 474 | 20241218 | 111900 | 15215966550 | 48750 | 48750 | 48900 | 48750 | 2017 |
| 475 | 20241218 | 111800 | 15117579650 | 48750 | 48900 | 48950 | 48700 | 2497 |
| 476 | 20241218 | 111700 | 14995643850 | 48900 | 48800 | 48950 | 48700 | 6255 |
| 477 | 20241218 | 111600 | 14690092700 | 48800 | 48800 | 48800 | 48550 | 2946 |
| 478 | 20241218 | 111500 | 14546547000 | 48800 | 48700 | 48850 | 48600 | 3565 |
| 479 | 20241218 | 111400 | 14372627350 | 48650 | 48400 | 48650 | 48350 | 3099 |
| 480 | 20241218 | 111300 | 14222411500 | 48400 | 48300 | 48450 | 48300 | 1715 |
| 481 | 20241218 | 111200 | 14139505350 | 48300 | 48350 | 48550 | 48300 | 870 |
| 482 | 20241218 | 111100 | 14097396350 | 48500 | 48150 | 48700 | 48150 | 4689 |
| 483 | 20241218 | 111000 | 13870191250 | 48200 | 48050 | 48200 | 48050 | 705 |
| 484 | 20241218 | 110900 | 13836269750 | 48050 | 48250 | 48250 | 48000 | 637 |
| 485 | 20241218 | 110800 | 13805632900 | 48300 | 48250 | 48350 | 48250 | 1291 |
| 486 | 20241218 | 110700 | 13743302800 | 48250 | 47950 | 48250 | 47900 | 946 |
| 487 | 20241218 | 110600 | 13697773000 | 47950 | 48050 | 48050 | 47950 | 588 |
| 488 | 20241218 | 110500 | 13669564150 | 48050 | 47850 | 48200 | 47850 | 613 |
| 489 | 20241218 | 110400 | 13640115750 | 47900 | 48050 | 48100 | 47900 | 794 |
| 490 | 20241218 | 110300 | 13602027050 | 48100 | 48250 | 48400 | 48000 | 1941 |
| 491 | 20241218 | 110200 | 13508490900 | 48250 | 48050 | 48300 | 48000 | 1018 |
| 492 | 20241218 | 110100 | 13459514900 | 48050 | 48000 | 48050 | 47950 | 395 |
| 493 | 20241218 | 110000 | 13440559600 | 48000 | 48050 | 48200 | 47950 | 1162 |
| 494 | 20241218 | 105900 | 13384751600 | 48050 | 48100 | 48600 | 48050 | 3124 |
| 495 | 20241218 | 105800 | 13233705100 | 48150 | 47850 | 48150 | 47850 | 1435 |
| 496 | 20241218 | 105700 | 13164788350 | 47900 | 48050 | 48100 | 47750 | 1745 |
| 497 | 20241218 | 105600 | 13081084800 | 48050 | 47400 | 48050 | 47400 | 6920 |
| 498 | 20241218 | 105500 | 12750632700 | 47400 | 47550 | 47550 | 47350 | 619 |
| 499 | 20241218 | 105400 | 12721271700 | 47500 | 47600 | 47700 | 47450 | 540 |
| 500 | 20241218 | 105300 | 12695564800 | 47600 | 47550 | 47600 | 47500 | 754 |
| 501 | 20241218 | 105200 | 12659705000 | 47650 | 47550 | 47700 | 47500 | 2291 |
| 502 | 20241218 | 105100 | 12550566800 | 47450 | 47100 | 47600 | 47100 | 3455 |
| 503 | 20241218 | 105000 | 12386913900 | 47100 | 47050 | 47150 | 47000 | 535 |
| 504 | 20241218 | 104900 | 12361736650 | 47050 | 47050 | 47050 | 47000 | 384 |
| 505 | 20241218 | 104800 | 12343680850 | 47050 | 47050 | 47100 | 47000 | 326 |
| 506 | 20241218 | 104700 | 12328341250 | 47050 | 47050 | 47100 | 47000 | 356 |
| 507 | 20241218 | 104600 | 12311604250 | 47050 | 47100 | 47150 | 47000 | 578 |
| 508 | 20241218 | 104500 | 12284400550 | 47100 | 47150 | 47200 | 47100 | 175 |
| 509 | 20241218 | 104400 | 12276152300 | 47200 | 47300 | 47300 | 47100 | 935 |
| 510 | 20241218 | 104300 | 12232015000 | 47300 | 47300 | 47300 | 47250 | 356 |
| 511 | 20241218 | 104200 | 12215179550 | 47350 | 47300 | 47350 | 47250 | 342 |
| 512 | 20241218 | 104100 | 12199005900 | 47300 | 47250 | 47300 | 47200 | 761 |
| 513 | 20241218 | 104000 | 12163036800 | 47300 | 47450 | 47450 | 47300 | 728 |
| 514 | 20241218 | 103900 | 12128525550 | 47450 | 47100 | 47450 | 47100 | 295 |
| 515 | 20241218 | 103800 | 12114590250 | 47100 | 47050 | 47100 | 47000 | 591 |
| 516 | 20241218 | 103700 | 12086759650 | 47050 | 46950 | 47050 | 46900 | 729 |
| 517 | 20241218 | 103600 | 12052527350 | 46900 | 46900 | 47000 | 46900 | 596 |
| 518 | 20241218 | 103500 | 12024546300 | 46900 | 46800 | 46900 | 46750 | 671 |
| 519 | 20241218 | 103400 | 11993154050 | 46800 | 46900 | 46900 | 46750 | 944 |
| 520 | 20241218 | 103300 | 11948972400 | 46850 | 46850 | 46900 | 46850 | 647 |
| 521 | 20241218 | 103200 | 11918660400 | 46850 | 46850 | 46900 | 46800 | 592 |
| 522 | 20241218 | 103100 | 11890927000 | 46850 | 46950 | 46950 | 46850 | 662 |
| 523 | 20241218 | 103000 | 11859875950 | 47000 | 47000 | 47000 | 47000 | 295 |
| 524 | 20241218 | 102900 | 11846010950 | 47000 | 47050 | 47050 | 47000 | 556 |
| 525 | 20241218 | 102800 | 11819874750 | 47050 | 47050 | 47100 | 47000 | 425 |
| 526 | 20241218 | 102700 | 11799879250 | 47100 | 47150 | 47150 | 47050 | 526 |
| 527 | 20241218 | 102600 | 11775107750 | 47150 | 47150 | 47200 | 47100 | 278 |
| 528 | 20241218 | 102500 | 11762000650 | 47150 | 47050 | 47150 | 47050 | 267 |
| 529 | 20241218 | 102400 | 11749419050 | 47000 | 47150 | 47150 | 47000 | 1048 |
| 530 | 20241218 | 102300 | 11700099650 | 47150 | 47400 | 47400 | 47150 | 905 |
| 531 | 20241218 | 102200 | 11657305300 | 47450 | 47550 | 47550 | 47450 | 162 |
| 532 | 20241218 | 102100 | 11649607700 | 47600 | 47400 | 47650 | 47400 | 1040 |
| 533 | 20241218 | 102000 | 11600170250 | 47400 | 47300 | 47450 | 47300 | 411 |
| 534 | 20241218 | 101900 | 11580704200 | 47350 | 47400 | 47400 | 47250 | 927 |
| 535 | 20241218 | 101800 | 11536827050 | 47400 | 47600 | 47700 | 47300 | 1909 |
| 536 | 20241218 | 101700 | 11445999150 | 47600 | 47450 | 47650 | 47450 | 2456 |
| 537 | 20241218 | 101600 | 11329204750 | 47500 | 47450 | 47700 | 47400 | 3397 |
| 538 | 20241218 | 101500 | 11167664050 | 47450 | 47150 | 47450 | 47150 | 969 |
| 539 | 20241218 | 101400 | 11121797800 | 47150 | 47300 | 47500 | 47100 | 2555 |
| 540 | 20241218 | 101300 | 11000684650 | 47300 | 47050 | 47300 | 47050 | 1285 |
| 541 | 20241218 | 101200 | 10940075400 | 47050 | 46900 | 47200 | 46900 | 1766 |
| 542 | 20241218 | 101100 | 10856961600 | 46900 | 46700 | 46900 | 46650 | 680 |
| 543 | 20241218 | 101000 | 10825178000 | 46700 | 46650 | 46700 | 46600 | 477 |
| 544 | 20241218 | 100900 | 10802927750 | 46650 | 46650 | 46650 | 46600 | 980 |
| 545 | 20241218 | 100800 | 10757229450 | 46650 | 46900 | 46900 | 46550 | 1942 |
| 546 | 20241218 | 100700 | 10666610350 | 46900 | 47100 | 47150 | 46850 | 2315 |
| 547 | 20241218 | 100600 | 10557730350 | 47050 | 47050 | 47100 | 47000 | 569 |
| 548 | 20241218 | 100500 | 10530956800 | 47050 | 47050 | 47100 | 47000 | 491 |
| 549 | 20241218 | 100400 | 10507859450 | 47050 | 47000 | 47050 | 46950 | 1094 |
| 550 | 20241218 | 100300 | 10456409700 | 47000 | 46900 | 47000 | 46900 | 1230 |
| 551 | 20241218 | 100200 | 10398616950 | 46950 | 46900 | 46950 | 46850 | 528 |
| 552 | 20241218 | 100100 | 10373874900 | 46900 | 46850 | 46900 | 46800 | 376 |
| 553 | 20241218 | 100000 | 10356260900 | 46850 | 46900 | 46950 | 46850 | 1360 |
| 554 | 20241218 | 095900 | 10292482750 | 46900 | 46950 | 47000 | 46900 | 1199 |
| 555 | 20241218 | 095800 | 10236223650 | 46950 | 46800 | 46950 | 46750 | 1386 |
| 556 | 20241218 | 095700 | 10171286100 | 46800 | 46900 | 46950 | 46700 | 1481 |
| 557 | 20241218 | 095600 | 10101904100 | 46850 | 46600 | 46900 | 46600 | 1322 |
| 558 | 20241218 | 095500 | 10040074750 | 46600 | 46650 | 46700 | 46600 | 777 |
| 559 | 20241218 | 095400 | 10003817500 | 46650 | 46550 | 46700 | 46550 | 1034 |
| 560 | 20241218 | 095300 | 9955625450 | 46550 | 46400 | 46550 | 46350 | 1923 |
| 561 | 20241218 | 095200 | 9866382400 | 46400 | 46450 | 46450 | 46300 | 4434 |
| 562 | 20241218 | 095100 | 9660705050 | 46450 | 46550 | 46600 | 46450 | 3515 |
| 563 | 20241218 | 095000 | 9497244450 | 46550 | 46650 | 46650 | 46550 | 1932 |
| 564 | 20241218 | 094900 | 9407269050 | 46650 | 46800 | 46800 | 46600 | 1862 |
| 565 | 20241218 | 094800 | 9320331300 | 46800 | 47000 | 47000 | 46800 | 1671 |
| 566 | 20241218 | 094700 | 9242068050 | 47000 | 47000 | 47000 | 46900 | 725 |
| 567 | 20241218 | 094600 | 9208011550 | 47000 | 46850 | 47050 | 46850 | 1829 |
| 568 | 20241218 | 094500 | 9122126850 | 46900 | 46650 | 46900 | 46600 | 1651 |
| 569 | 20241218 | 094400 | 9044943700 | 46650 | 46700 | 46800 | 46600 | 1417 |
| 570 | 20241218 | 094300 | 8978850200 | 46700 | 46600 | 46700 | 46550 | 5156 |
| 571 | 20241218 | 094200 | 8738491050 | 46650 | 46850 | 46850 | 46600 | 3621 |
| 572 | 20241218 | 094100 | 8569298100 | 46900 | 47000 | 47000 | 46900 | 856 |
| 573 | 20241218 | 094000 | 8529120900 | 47000 | 46950 | 47050 | 46900 | 1227 |
| 574 | 20241218 | 093900 | 8471495250 | 46900 | 46700 | 46900 | 46700 | 2809 |
| 575 | 20241218 | 093800 | 8340122050 | 46700 | 46900 | 46950 | 46700 | 4825 |
| 576 | 20241218 | 093700 | 8114450600 | 46950 | 47200 | 47200 | 46900 | 6788 |
| 577 | 20241218 | 093600 | 7795139300 | 47150 | 47200 | 47300 | 47150 | 2553 |
| 578 | 20241218 | 093500 | 7674578250 | 47250 | 47350 | 47350 | 47200 | 1868 |
| 579 | 20241218 | 093400 | 7586251350 | 47350 | 47400 | 47400 | 47300 | 2076 |
| 580 | 20241218 | 093300 | 7487931800 | 47400 | 47550 | 47550 | 47400 | 1485 |
| 581 | 20241218 | 093200 | 7417437400 | 47550 | 47350 | 47550 | 47350 | 1245 |
| 582 | 20241218 | 093100 | 7358375150 | 47400 | 47450 | 47550 | 47300 | 2257 |
| 583 | 20241218 | 093000 | 7251434600 | 47450 | 47250 | 47600 | 47150 | 3831 |
| 584 | 20241218 | 092900 | 7070397150 | 47250 | 47650 | 47650 | 47150 | 7355 |
| 585 | 20241218 | 092800 | 6721291450 | 47700 | 48000 | 48050 | 47650 | 3028 |
| 586 | 20241218 | 092700 | 6576391200 | 48050 | 48050 | 48050 | 48000 | 1162 |
| 587 | 20241218 | 092600 | 6520602500 | 48050 | 48100 | 48100 | 47900 | 3680 |
| 588 | 20241218 | 092500 | 6343971750 | 48100 | 48250 | 48350 | 48100 | 1408 |
| 589 | 20241218 | 092400 | 6276120050 | 48200 | 48400 | 48450 | 48200 | 3243 |
| 590 | 20241218 | 092300 | 6119554050 | 48450 | 48400 | 48600 | 48250 | 2846 |
| 591 | 20241218 | 092200 | 5981778600 | 48500 | 48300 | 48500 | 48250 | 2862 |
| 592 | 20241218 | 092100 | 5843456300 | 48350 | 48200 | 48350 | 48200 | 2522 |
| 593 | 20241218 | 092000 | 5721681650 | 48250 | 48250 | 48450 | 48200 | 3310 |
| 594 | 20241218 | 091900 | 5561683450 | 48400 | 48550 | 48650 | 48250 | 1850 |
| 595 | 20241218 | 091800 | 5471970550 | 48500 | 48200 | 48700 | 48150 | 4260 |
| 596 | 20241218 | 091700 | 5266031900 | 48200 | 48600 | 48600 | 48150 | 3185 |
| 597 | 20241218 | 091600 | 5111922750 | 48600 | 48550 | 48800 | 48550 | 3993 |
| 598 | 20241218 | 091500 | 4917671000 | 48450 | 49400 | 49400 | 48450 | 7909 |
| 599 | 20241218 | 091400 | 4530761150 | 49350 | 49150 | 49400 | 49150 | 5135 |
| 600 | 20241218 | 091300 | 4277657850 | 49150 | 49150 | 49250 | 49000 | 4779 |
| 601 | 20241218 | 091200 | 4042676150 | 49100 | 49400 | 49400 | 49000 | 9839 |
| 602 | 20241218 | 091100 | 3558374200 | 49450 | 48850 | 49450 | 48650 | 13431 |
| 603 | 20241218 | 091000 | 2897932500 | 48850 | 48250 | 49050 | 48150 | 5585 |
| 604 | 20241218 | 090900 | 2626021250 | 48300 | 48600 | 48600 | 48200 | 2996 |
| 605 | 20241218 | 090800 | 2481133850 | 48600 | 48150 | 48700 | 48150 | 3778 |
| 606 | 20241218 | 090700 | 2298117350 | 48100 | 48450 | 48500 | 48050 | 4476 |
| 607 | 20241218 | 090600 | 2082170650 | 48400 | 48050 | 48600 | 47950 | 6390 |
| 608 | 20241218 | 090500 | 1773758450 | 48050 | 48000 | 48150 | 47850 | 3502 |
| 609 | 20241218 | 090400 | 1605595850 | 48050 | 48600 | 49050 | 48050 | 9870 |
| 610 | 20241218 | 090300 | 1125404500 | 48600 | 48500 | 48700 | 48050 | 4470 |
| 611 | 20241218 | 090200 | 909451400 | 48550 | 47700 | 48700 | 47650 | 4402 |
| 612 | 20241218 | 090100 | 697549700 | 47800 | 48000 | 48000 | 47500 | 4489 |
| 613 | 20241218 | 090000 | 483832250 | 47600 | 48150 | 48250 | 47400 | 10101 |