38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 205600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 3 | 20241218 | 205500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20241218 | 205400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20241218 | 205300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20241218 | 205200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20241218 | 205100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20241218 | 205000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20241218 | 204900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20241218 | 204800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20241218 | 204700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20241218 | 204600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20241218 | 204500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20241218 | 204400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20241218 | 204300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20241218 | 204200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20241218 | 204100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20241218 | 204000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20241218 | 203900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20241218 | 203800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20241218 | 203700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20241218 | 203600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20241218 | 203500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20241218 | 203400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20241218 | 203300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20241218 | 203200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20241218 | 203100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20241218 | 203000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20241218 | 202900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20241218 | 202800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20241218 | 202700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20241218 | 202600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 33 | 20241218 | 202500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20241218 | 202400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20241218 | 202300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20241218 | 202200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20241218 | 202100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20241218 | 202000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20241218 | 201900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20241218 | 201800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20241218 | 201700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20241218 | 201600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20241218 | 201500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20241218 | 201400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20241218 | 201300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20241218 | 201200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20241218 | 201100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20241218 | 201000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20241218 | 200900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20241218 | 200800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20241218 | 200700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20241218 | 200600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20241218 | 200500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20241218 | 200400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20241218 | 200300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20241218 | 200200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20241218 | 200100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20241218 | 200000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20241218 | 195900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20241218 | 195800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20241218 | 195700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20241218 | 195600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 63 | 20241218 | 195500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20241218 | 195400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20241218 | 195300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20241218 | 195200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20241218 | 195100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20241218 | 195000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20241218 | 194900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20241218 | 194800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20241218 | 194700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20241218 | 194600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20241218 | 194500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20241218 | 194400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20241218 | 194300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20241218 | 194200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20241218 | 194100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20241218 | 194000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20241218 | 193900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20241218 | 193800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20241218 | 193700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20241218 | 193600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20241218 | 193500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20241218 | 193400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20241218 | 193300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20241218 | 193200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20241218 | 193100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20241218 | 193000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20241218 | 192900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20241218 | 192800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20241218 | 192700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20241218 | 192600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 93 | 20241218 | 192500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20241218 | 192400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20241218 | 192300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20241218 | 192200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20241218 | 192100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20241218 | 192000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20241218 | 191900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20241218 | 191800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20241218 | 191700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20241218 | 191600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20241218 | 191500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20241218 | 191400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20241218 | 191300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20241218 | 191200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20241218 | 191100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20241218 | 191000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20241218 | 190900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20241218 | 190800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20241218 | 190700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20241218 | 190600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20241218 | 190500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20241218 | 190400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20241218 | 190300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20241218 | 190200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20241218 | 190100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20241218 | 190000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20241218 | 185900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20241218 | 185800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20241218 | 185700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20241218 | 185600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 123 | 20241218 | 185500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20241218 | 185400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20241218 | 185300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20241218 | 185200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20241218 | 185100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20241218 | 185000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20241218 | 184900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20241218 | 184800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20241218 | 184700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20241218 | 184600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20241218 | 184500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20241218 | 184400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20241218 | 184300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20241218 | 184200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20241218 | 184100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20241218 | 184000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20241218 | 183900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20241218 | 183800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20241218 | 183700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20241218 | 183600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20241218 | 183500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20241218 | 183400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20241218 | 183300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20241218 | 183200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20241218 | 183100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20241218 | 183000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20241218 | 182900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20241218 | 182800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20241218 | 182700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20241218 | 182600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 153 | 20241218 | 182500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20241218 | 182400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20241218 | 182300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20241218 | 182200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20241218 | 182100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20241218 | 182000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20241218 | 181900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20241218 | 181800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20241218 | 181700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20241218 | 181600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20241218 | 181500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20241218 | 181400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20241218 | 181300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20241218 | 181200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20241218 | 181100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20241218 | 181000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20241218 | 180900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20241218 | 180800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20241218 | 180700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20241218 | 180600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20241218 | 180500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20241218 | 180400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20241218 | 180300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20241218 | 180200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20241218 | 180100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20241218 | 180000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20241218 | 175900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20241218 | 175800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20241218 | 175700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20241218 | 175600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 183 | 20241218 | 175500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20241218 | 175400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20241218 | 175300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20241218 | 175200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20241218 | 175100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20241218 | 175000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20241218 | 174900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20241218 | 174800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20241218 | 174700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20241218 | 174600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20241218 | 174500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20241218 | 174400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20241218 | 174300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20241218 | 174200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20241218 | 174100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20241218 | 174000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20241218 | 173900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20241218 | 173800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20241218 | 173700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20241218 | 173600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20241218 | 173500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20241218 | 173400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20241218 | 173300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20241218 | 173200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20241218 | 173100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20241218 | 173000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20241218 | 172900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20241218 | 172800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20241218 | 172700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20241218 | 172600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 213 | 20241218 | 172500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20241218 | 172400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20241218 | 172300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20241218 | 172200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20241218 | 172100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20241218 | 172000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20241218 | 171900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20241218 | 171800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20241218 | 171700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20241218 | 171600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20241218 | 171500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20241218 | 171400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20241218 | 171300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20241218 | 171200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20241218 | 171100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20241218 | 171000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20241218 | 170900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20241218 | 170800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20241218 | 170700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20241218 | 170600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20241218 | 170500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20241218 | 170400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20241218 | 170300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20241218 | 170200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20241218 | 170100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20241218 | 170000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20241218 | 165900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20241218 | 165800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20241218 | 165700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20241218 | 165600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 243 | 20241218 | 165500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20241218 | 165400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20241218 | 165300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20241218 | 165200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20241218 | 165100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20241218 | 165000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20241218 | 164900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20241218 | 164800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20241218 | 164700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20241218 | 164600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20241218 | 164500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20241218 | 164400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20241218 | 164300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20241218 | 164200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20241218 | 164100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20241218 | 164000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20241218 | 163900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20241218 | 163800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20241218 | 163700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20241218 | 163600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20241218 | 163500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20241218 | 163400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20241218 | 163300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20241218 | 163200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20241218 | 163100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20241218 | 163000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20241218 | 162900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20241218 | 162800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20241218 | 162700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20241218 | 162600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 273 | 20241218 | 162500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20241218 | 162400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20241218 | 162300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 276 | 20241218 | 162200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 277 | 20241218 | 162100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 278 | 20241218 | 162000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 279 | 20241218 | 161900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 280 | 20241218 | 161800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 281 | 20241218 | 161700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 282 | 20241218 | 161600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 283 | 20241218 | 161500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 284 | 20241218 | 161400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 285 | 20241218 | 161300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 286 | 20241218 | 161200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 287 | 20241218 | 161100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 288 | 20241218 | 161000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 289 | 20241218 | 160900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 290 | 20241218 | 160800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 291 | 20241218 | 160700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 292 | 20241218 | 160600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 293 | 20241218 | 160500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 294 | 20241218 | 160400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 295 | 20241218 | 160300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 296 | 20241218 | 160200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 297 | 20241218 | 160100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 298 | 20241218 | 160000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 299 | 20241218 | 155900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 300 | 20241218 | 155800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 301 | 20241218 | 155700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 302 | 20241218 | 155600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 303 | 20241218 | 155500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 304 | 20241218 | 155400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 305 | 20241218 | 155300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 306 | 20241218 | 155200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 307 | 20241218 | 155100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 308 | 20241218 | 155000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 309 | 20241218 | 154900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 310 | 20241218 | 154800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 311 | 20241218 | 154700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 312 | 20241218 | 154600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 313 | 20241218 | 154500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 314 | 20241218 | 154400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 315 | 20241218 | 154300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 316 | 20241218 | 154200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 317 | 20241218 | 154100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 318 | 20241218 | 154000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 319 | 20241218 | 153900 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 320 | 20241218 | 153800 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 321 | 20241218 | 153700 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 322 | 20241218 | 153600 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 323 | 20241218 | 153500 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 324 | 20241218 | 153400 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 325 | 20241218 | 153300 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 326 | 20241218 | 153200 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 327 | 20241218 | 153100 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 328 | 20241218 | 153000 | 5624198700 | 47500 | 47500 | 47500 | 47500 | 2218 |
| 329 | 20241218 | 152900 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 330 | 20241218 | 152800 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 331 | 20241218 | 152700 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 332 | 20241218 | 152600 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 333 | 20241218 | 152500 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 334 | 20241218 | 152400 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 335 | 20241218 | 152300 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 336 | 20241218 | 152200 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 337 | 20241218 | 152100 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 338 | 20241218 | 152000 | 5518843700 | 47650 | 47650 | 47650 | 47650 | 0 |
| 339 | 20241218 | 151900 | 5518843700 | 47650 | 47600 | 47650 | 47600 | 645 |
| 340 | 20241218 | 151800 | 5488118750 | 47650 | 47650 | 47650 | 47600 | 241 |
| 341 | 20241218 | 151700 | 5476635900 | 47600 | 47600 | 47650 | 47600 | 724 |
| 342 | 20241218 | 151600 | 5442171950 | 47600 | 47600 | 47650 | 47600 | 180 |
| 343 | 20241218 | 151500 | 5433603500 | 47650 | 47600 | 47650 | 47600 | 715 |
| 344 | 20241218 | 151400 | 5399564700 | 47600 | 47550 | 47600 | 47550 | 423 |
| 345 | 20241218 | 151300 | 5379447850 | 47600 | 47550 | 47600 | 47550 | 755 |
| 346 | 20241218 | 151200 | 5343541800 | 47600 | 47600 | 47600 | 47550 | 183 |
| 347 | 20241218 | 151100 | 5334838100 | 47550 | 47600 | 47600 | 47550 | 297 |
| 348 | 20241218 | 151000 | 5320714350 | 47550 | 47650 | 47650 | 47500 | 645 |
| 349 | 20241218 | 150900 | 5290029000 | 47650 | 47650 | 47650 | 47600 | 355 |
| 350 | 20241218 | 150800 | 5273129950 | 47650 | 47550 | 47650 | 47500 | 486 |
| 351 | 20241218 | 150700 | 5250002200 | 47600 | 47550 | 47600 | 47550 | 451 |
| 352 | 20241218 | 150600 | 5228545450 | 47500 | 47600 | 47600 | 47500 | 428 |
| 353 | 20241218 | 150500 | 5208196600 | 47600 | 47550 | 47600 | 47450 | 349 |
| 354 | 20241218 | 150400 | 5191614000 | 47550 | 47550 | 47600 | 47500 | 450 |
| 355 | 20241218 | 150300 | 5170214500 | 47600 | 47500 | 47600 | 47500 | 350 |
| 356 | 20241218 | 150200 | 5153563350 | 47500 | 47600 | 47600 | 47500 | 633 |
| 357 | 20241218 | 150100 | 5123458600 | 47600 | 47600 | 47700 | 47550 | 348 |
| 358 | 20241218 | 150000 | 5106887900 | 47700 | 47600 | 47700 | 47600 | 309 |
| 359 | 20241218 | 145900 | 5092163200 | 47650 | 47700 | 47700 | 47650 | 1265 |
| 360 | 20241218 | 145800 | 5031854100 | 47700 | 47650 | 47700 | 47600 | 469 |
| 361 | 20241218 | 145700 | 5009508250 | 47600 | 47650 | 47700 | 47600 | 463 |
| 362 | 20241218 | 145600 | 4987449750 | 47650 | 47700 | 47700 | 47550 | 477 |
| 363 | 20241218 | 145500 | 4964727050 | 47650 | 47600 | 47700 | 47500 | 509 |
| 364 | 20241218 | 145400 | 4940501500 | 47600 | 47600 | 47700 | 47600 | 495 |
| 365 | 20241218 | 145300 | 4916916650 | 47650 | 47650 | 47700 | 47600 | 417 |
| 366 | 20241218 | 145200 | 4897049600 | 47600 | 47600 | 47700 | 47600 | 407 |
| 367 | 20241218 | 145100 | 4877660850 | 47650 | 47650 | 47700 | 47550 | 704 |
| 368 | 20241218 | 145000 | 4844135500 | 47650 | 47600 | 47700 | 47600 | 464 |
| 369 | 20241218 | 144900 | 4822023800 | 47650 | 47650 | 47700 | 47600 | 547 |
| 370 | 20241218 | 144800 | 4795957550 | 47650 | 47600 | 47650 | 47500 | 465 |
| 371 | 20241218 | 144700 | 4773824250 | 47650 | 47650 | 47650 | 47500 | 892 |
| 372 | 20241218 | 144600 | 4731370650 | 47650 | 47600 | 47650 | 47600 | 419 |
| 373 | 20241218 | 144500 | 4711416000 | 47550 | 47500 | 47650 | 47500 | 655 |
| 374 | 20241218 | 144400 | 4680235550 | 47550 | 47600 | 47600 | 47500 | 523 |
| 375 | 20241218 | 144300 | 4655348300 | 47600 | 47550 | 47600 | 47450 | 713 |
| 376 | 20241218 | 144200 | 4621444900 | 47600 | 47500 | 47600 | 47450 | 463 |
| 377 | 20241218 | 144100 | 4599419550 | 47550 | 47450 | 47600 | 47450 | 736 |
| 378 | 20241218 | 144000 | 4564413350 | 47450 | 47450 | 47600 | 47450 | 492 |
| 379 | 20241218 | 143900 | 4541036200 | 47550 | 47450 | 47600 | 47350 | 838 |
| 380 | 20241218 | 143800 | 4501271650 | 47450 | 47500 | 47600 | 47400 | 647 |
| 381 | 20241218 | 143700 | 4470531450 | 47550 | 47500 | 47600 | 47450 | 543 |
| 382 | 20241218 | 143600 | 4444721900 | 47500 | 47450 | 47600 | 47450 | 522 |
| 383 | 20241218 | 143500 | 4419911100 | 47450 | 47500 | 47600 | 47400 | 894 |
| 384 | 20241218 | 143400 | 4377438950 | 47550 | 47500 | 47600 | 47450 | 474 |
| 385 | 20241218 | 143300 | 4354905350 | 47500 | 47550 | 47600 | 47450 | 255 |
| 386 | 20241218 | 143200 | 4342784050 | 47550 | 47600 | 47600 | 47450 | 611 |
| 387 | 20241218 | 143100 | 4313752000 | 47600 | 47600 | 47650 | 47350 | 850 |
| 388 | 20241218 | 143000 | 4273377150 | 47650 | 47550 | 47650 | 47500 | 624 |
| 389 | 20241218 | 142900 | 4243681450 | 47550 | 47500 | 47550 | 47450 | 492 |
| 390 | 20241218 | 142800 | 4220303250 | 47550 | 47550 | 47600 | 47500 | 512 |
| 391 | 20241218 | 142700 | 4195948750 | 47600 | 47500 | 47600 | 47150 | 1709 |
| 392 | 20241218 | 142600 | 4114788600 | 47450 | 47400 | 47500 | 47350 | 663 |
| 393 | 20241218 | 142500 | 4083330750 | 47450 | 47300 | 47450 | 47300 | 1104 |
| 394 | 20241218 | 142400 | 4031038850 | 47350 | 47200 | 47350 | 47200 | 599 |
| 395 | 20241218 | 142300 | 4002699250 | 47250 | 47250 | 47300 | 47100 | 902 |
| 396 | 20241218 | 142200 | 3960097150 | 47300 | 47350 | 47350 | 47200 | 550 |
| 397 | 20241218 | 142100 | 3934087900 | 47300 | 47250 | 47350 | 47150 | 416 |
| 398 | 20241218 | 142000 | 3914416350 | 47350 | 47150 | 47350 | 47150 | 938 |
| 399 | 20241218 | 141900 | 3870059000 | 47150 | 47150 | 47250 | 46900 | 863 |
| 400 | 20241218 | 141800 | 3829411550 | 47150 | 47150 | 47250 | 47150 | 462 |
| 401 | 20241218 | 141700 | 3807621050 | 47200 | 47150 | 47250 | 47100 | 184 |
| 402 | 20241218 | 141600 | 3798942750 | 47250 | 47150 | 47250 | 47150 | 299 |
| 403 | 20241218 | 141500 | 3784824900 | 47150 | 47200 | 47300 | 46950 | 995 |
| 404 | 20241218 | 141400 | 3737945150 | 47200 | 47200 | 47300 | 47150 | 390 |
| 405 | 20241218 | 141300 | 3719527650 | 47250 | 47200 | 47300 | 47200 | 510 |
| 406 | 20241218 | 141200 | 3695442950 | 47300 | 47150 | 47300 | 47100 | 488 |
| 407 | 20241218 | 141100 | 3672421500 | 47150 | 47200 | 47300 | 46950 | 663 |
| 408 | 20241218 | 141000 | 3641187600 | 47300 | 47150 | 47300 | 47100 | 499 |
| 409 | 20241218 | 140900 | 3617649050 | 47200 | 47050 | 47200 | 47050 | 449 |
| 410 | 20241218 | 140800 | 3596509950 | 47100 | 47100 | 47300 | 47050 | 292 |
| 411 | 20241218 | 140700 | 3582760000 | 47100 | 47100 | 47200 | 47050 | 581 |
| 412 | 20241218 | 140600 | 3555409350 | 47100 | 47100 | 47150 | 47050 | 330 |
| 413 | 20241218 | 140500 | 3539872750 | 47150 | 47100 | 47200 | 47100 | 350 |
| 414 | 20241218 | 140400 | 3523376450 | 47100 | 47350 | 47350 | 47100 | 197 |
| 415 | 20241218 | 140300 | 3514082750 | 47350 | 47150 | 47350 | 47100 | 1012 |
| 416 | 20241218 | 140200 | 3466366750 | 47350 | 47200 | 47350 | 47150 | 586 |
| 417 | 20241218 | 140100 | 3438712200 | 47200 | 47250 | 47250 | 47150 | 368 |
| 418 | 20241218 | 140000 | 3421349850 | 47200 | 47400 | 47400 | 47150 | 344 |
| 419 | 20241218 | 135900 | 3405096900 | 47200 | 47350 | 47400 | 47150 | 650 |
| 420 | 20241218 | 135800 | 3374396400 | 47350 | 47350 | 47400 | 47350 | 480 |
| 421 | 20241218 | 135700 | 3351659750 | 47400 | 47400 | 47450 | 47350 | 288 |
| 422 | 20241218 | 135600 | 3338015950 | 47350 | 47400 | 47450 | 47300 | 833 |
| 423 | 20241218 | 135500 | 3298539350 | 47450 | 47450 | 47450 | 47150 | 792 |
| 424 | 20241218 | 135400 | 3261080700 | 47450 | 47500 | 47500 | 47350 | 473 |
| 425 | 20241218 | 135300 | 3238646900 | 47500 | 47300 | 47500 | 47300 | 691 |
| 426 | 20241218 | 135200 | 3205903550 | 47350 | 47300 | 47400 | 47150 | 1666 |
| 427 | 20241218 | 135100 | 3127146550 | 47300 | 47050 | 47300 | 46750 | 3964 |
| 428 | 20241218 | 135000 | 2940599200 | 47100 | 47000 | 47100 | 47000 | 189 |
| 429 | 20241218 | 134900 | 2931709400 | 47000 | 47100 | 47100 | 46900 | 714 |
| 430 | 20241218 | 134800 | 2898124350 | 47100 | 46750 | 47100 | 46700 | 1923 |
| 431 | 20241218 | 134700 | 2807805700 | 46750 | 46850 | 46900 | 46600 | 635 |
| 432 | 20241218 | 134600 | 2778104200 | 46900 | 46800 | 46900 | 46750 | 123 |
| 433 | 20241218 | 134500 | 2772343000 | 46800 | 46900 | 46900 | 46700 | 84 |
| 434 | 20241218 | 134400 | 2768411250 | 46850 | 46850 | 46900 | 46650 | 63 |
| 435 | 20241218 | 134300 | 2765461200 | 46900 | 46850 | 46900 | 46600 | 563 |
| 436 | 20241218 | 134200 | 2739162100 | 46900 | 46800 | 46900 | 46650 | 489 |
| 437 | 20241218 | 134100 | 2716251550 | 46850 | 46800 | 46850 | 46650 | 258 |
| 438 | 20241218 | 134000 | 2704169900 | 46800 | 46600 | 46850 | 46600 | 50 |
| 439 | 20241218 | 133900 | 2701835050 | 46600 | 46750 | 46850 | 46600 | 619 |
| 440 | 20241218 | 133800 | 2672930950 | 46800 | 46750 | 46800 | 46650 | 72 |
| 441 | 20241218 | 133700 | 2669564300 | 46800 | 46650 | 46800 | 46650 | 67 |
| 442 | 20241218 | 133600 | 2666435300 | 46700 | 46700 | 46800 | 46650 | 120 |
| 443 | 20241218 | 133500 | 2660827950 | 46800 | 46650 | 46800 | 46600 | 699 |
| 444 | 20241218 | 133400 | 2628204850 | 46600 | 46650 | 46650 | 46600 | 38 |
| 445 | 20241218 | 133300 | 2626433300 | 46600 | 46600 | 46750 | 46600 | 40 |
| 446 | 20241218 | 133200 | 2624568400 | 46600 | 46600 | 46800 | 46600 | 39 |
| 447 | 20241218 | 133100 | 2622747000 | 46600 | 46650 | 46800 | 46550 | 571 |
| 448 | 20241218 | 133000 | 2596113150 | 46700 | 46600 | 46750 | 46600 | 78 |
| 449 | 20241218 | 132900 | 2592470600 | 46750 | 46600 | 46750 | 46600 | 106 |
| 450 | 20241218 | 132800 | 2587526100 | 46700 | 46750 | 46750 | 46650 | 19 |
| 451 | 20241218 | 132700 | 2586639150 | 46750 | 46700 | 46750 | 46600 | 646 |
| 452 | 20241218 | 132600 | 2556494000 | 46750 | 46700 | 46750 | 46700 | 44 |
| 453 | 20241218 | 132500 | 2554438300 | 46750 | 46700 | 46750 | 46700 | 54 |
| 454 | 20241218 | 132400 | 2551915650 | 46750 | 46700 | 46750 | 46700 | 50 |
| 455 | 20241218 | 132300 | 2549579600 | 46750 | 46700 | 46750 | 46650 | 554 |
| 456 | 20241218 | 132200 | 2523708100 | 46750 | 46750 | 46800 | 46700 | 87 |
| 457 | 20241218 | 132100 | 2519641550 | 46800 | 46750 | 46850 | 46700 | 120 |
| 458 | 20241218 | 132000 | 2514033050 | 46700 | 46700 | 46700 | 46700 | 1 |
| 459 | 20241218 | 131900 | 2513986350 | 46850 | 46650 | 46850 | 46650 | 727 |
| 460 | 20241218 | 131800 | 2480014650 | 46850 | 46700 | 46850 | 46650 | 105 |
| 461 | 20241218 | 131700 | 2475101900 | 46850 | 46650 | 46850 | 46650 | 35 |
| 462 | 20241218 | 131600 | 2473466750 | 46650 | 46650 | 46650 | 46650 | 2 |
| 463 | 20241218 | 131500 | 2473373450 | 46850 | 46650 | 46850 | 46650 | 677 |
| 464 | 20241218 | 131400 | 2441755650 | 46650 | 46700 | 46750 | 46650 | 33 |
| 465 | 20241218 | 131300 | 2440215450 | 46700 | 46750 | 46750 | 46700 | 7 |
| 466 | 20241218 | 131200 | 2439888400 | 46750 | 46700 | 46750 | 46600 | 61 |
| 467 | 20241218 | 131100 | 2437040800 | 46750 | 46800 | 46850 | 46550 | 639 |
| 468 | 20241218 | 131000 | 2407228750 | 46650 | 46650 | 46850 | 46650 | 36 |
| 469 | 20241218 | 130900 | 2405547000 | 46850 | 46700 | 46850 | 46650 | 42 |
| 470 | 20241218 | 130800 | 2403586650 | 46700 | 46750 | 46750 | 46650 | 30 |
| 471 | 20241218 | 130700 | 2402186100 | 46650 | 46750 | 46900 | 46600 | 637 |
| 472 | 20241218 | 130600 | 2372440100 | 46900 | 46800 | 46900 | 46650 | 233 |
| 473 | 20241218 | 130500 | 2361538500 | 46650 | 46700 | 46800 | 46650 | 15 |
| 474 | 20241218 | 130400 | 2360837950 | 46750 | 46800 | 46800 | 46650 | 27 |
| 475 | 20241218 | 130300 | 2359577550 | 46800 | 46650 | 46900 | 46600 | 691 |
| 476 | 20241218 | 130200 | 2327320250 | 46700 | 46700 | 46700 | 46650 | 22 |
| 477 | 20241218 | 130100 | 2326293400 | 46700 | 46850 | 46850 | 46700 | 14 |
| 478 | 20241218 | 130000 | 2325637950 | 46850 | 46600 | 46850 | 46600 | 70 |
| 479 | 20241218 | 125900 | 2322371250 | 46850 | 46650 | 46900 | 46600 | 631 |
| 480 | 20241218 | 125800 | 2292914200 | 46750 | 46700 | 46800 | 46650 | 39 |
| 481 | 20241218 | 125700 | 2291092500 | 46800 | 46650 | 46800 | 46650 | 33 |
| 482 | 20241218 | 125600 | 2289551350 | 46800 | 46800 | 46800 | 46650 | 24 |
| 483 | 20241218 | 125500 | 2288430550 | 46800 | 46700 | 46900 | 46650 | 82 |
| 484 | 20241218 | 125400 | 2284594900 | 46650 | 46850 | 46900 | 46600 | 52 |
| 485 | 20241218 | 125300 | 2282162800 | 46650 | 46650 | 46850 | 46650 | 331 |
| 486 | 20241218 | 125200 | 2266680200 | 46700 | 46700 | 46700 | 46650 | 33 |
| 487 | 20241218 | 125100 | 2265140150 | 46700 | 46650 | 46800 | 46650 | 66 |
| 488 | 20241218 | 125000 | 2262057600 | 46800 | 46800 | 46800 | 46800 | 8 |
| 489 | 20241218 | 124900 | 2261683200 | 46700 | 46800 | 46800 | 46650 | 49 |
| 490 | 20241218 | 124800 | 2259396400 | 46800 | 46650 | 46800 | 46650 | 70 |
| 491 | 20241218 | 124700 | 2256126800 | 46800 | 46750 | 46800 | 46650 | 29 |
| 492 | 20241218 | 124600 | 2254772250 | 46800 | 46650 | 46800 | 46600 | 44 |
| 493 | 20241218 | 124500 | 2252718050 | 46650 | 46650 | 46800 | 46600 | 52 |
| 494 | 20241218 | 124400 | 2250289600 | 46600 | 46800 | 46800 | 46600 | 24 |
| 495 | 20241218 | 124300 | 2249169100 | 46800 | 46700 | 46800 | 46600 | 94 |
| 496 | 20241218 | 124200 | 2244781250 | 46700 | 46800 | 46800 | 46650 | 16 |
| 497 | 20241218 | 124100 | 2244033750 | 46800 | 46650 | 46800 | 46650 | 42 |
| 498 | 20241218 | 124000 | 2242072350 | 46800 | 46650 | 46800 | 46650 | 24 |
| 499 | 20241218 | 123900 | 2240951400 | 46800 | 46800 | 46800 | 46650 | 75 |
| 500 | 20241218 | 123800 | 2237447900 | 46800 | 46800 | 46800 | 46600 | 77 |
| 501 | 20241218 | 123700 | 2233853400 | 46600 | 46800 | 46800 | 46600 | 112 |
| 502 | 20241218 | 123600 | 2228614500 | 46800 | 46700 | 46800 | 46600 | 67 |
| 503 | 20241218 | 123500 | 2225487600 | 46700 | 46600 | 46700 | 46600 | 23 |
| 504 | 20241218 | 123400 | 2224414900 | 46800 | 46650 | 46800 | 46600 | 16 |
| 505 | 20241218 | 123300 | 2223668250 | 46800 | 46750 | 46800 | 46600 | 59 |
| 506 | 20241218 | 123200 | 2220913500 | 46750 | 46750 | 46750 | 46650 | 56 |
| 507 | 20241218 | 123100 | 2218299700 | 46750 | 46650 | 46750 | 46600 | 38 |
| 508 | 20241218 | 123000 | 2216525850 | 46750 | 46650 | 46750 | 46600 | 70 |
| 509 | 20241218 | 122900 | 2213259250 | 46600 | 46600 | 46750 | 46600 | 42 |
| 510 | 20241218 | 122800 | 2211299250 | 46750 | 46600 | 46750 | 46600 | 21 |
| 511 | 20241218 | 122700 | 2210319700 | 46600 | 46600 | 46750 | 46600 | 69 |
| 512 | 20241218 | 122600 | 2207100100 | 46750 | 46750 | 46750 | 46650 | 38 |
| 513 | 20241218 | 122500 | 2205325900 | 46750 | 46750 | 46750 | 46600 | 50 |
| 514 | 20241218 | 122400 | 2202994550 | 46750 | 46600 | 46750 | 46600 | 60 |
| 515 | 20241218 | 122300 | 2200196050 | 46600 | 46650 | 46700 | 46600 | 16 |
| 516 | 20241218 | 122200 | 2199449550 | 46700 | 46750 | 46750 | 46600 | 29 |
| 517 | 20241218 | 122100 | 2198097000 | 46750 | 46650 | 46750 | 46600 | 117 |
| 518 | 20241218 | 122000 | 2192638200 | 46650 | 46700 | 46700 | 46600 | 29 |
| 519 | 20241218 | 121900 | 2191285800 | 46650 | 46700 | 46700 | 46600 | 13 |
| 520 | 20241218 | 121800 | 2190679400 | 46650 | 46650 | 46700 | 46600 | 58 |
| 521 | 20241218 | 121700 | 2187973650 | 46700 | 46650 | 46700 | 46650 | 45 |
| 522 | 20241218 | 121600 | 2185873550 | 46650 | 46650 | 46700 | 46650 | 44 |
| 523 | 20241218 | 121500 | 2183820150 | 46700 | 46600 | 46700 | 46600 | 40 |
| 524 | 20241218 | 121400 | 2181954750 | 46700 | 46650 | 46700 | 46600 | 33 |
| 525 | 20241218 | 121300 | 2180415600 | 46600 | 46600 | 46700 | 46600 | 28 |
| 526 | 20241218 | 121200 | 2179110150 | 46700 | 46600 | 46700 | 46600 | 76 |
| 527 | 20241218 | 121100 | 2175565450 | 46700 | 46650 | 46700 | 46600 | 15 |
| 528 | 20241218 | 121000 | 2174865550 | 46600 | 46650 | 46700 | 46600 | 32 |
| 529 | 20241218 | 120900 | 2173373350 | 46700 | 46650 | 46700 | 46600 | 57 |
| 530 | 20241218 | 120800 | 2170715500 | 46650 | 46600 | 46700 | 46600 | 29 |
| 531 | 20241218 | 120700 | 2169363150 | 46700 | 46700 | 46700 | 46600 | 265 |
| 532 | 20241218 | 120600 | 2157004250 | 46650 | 46650 | 46700 | 46600 | 43 |
| 533 | 20241218 | 120500 | 2154998750 | 46650 | 46650 | 46700 | 46650 | 63 |
| 534 | 20241218 | 120400 | 2152058800 | 46700 | 46650 | 46700 | 46650 | 39 |
| 535 | 20241218 | 120300 | 2150238600 | 46700 | 46650 | 46700 | 46650 | 52 |
| 536 | 20241218 | 120200 | 2147811950 | 46700 | 46650 | 46700 | 46650 | 51 |
| 537 | 20241218 | 120100 | 2145432450 | 46700 | 46650 | 46700 | 46650 | 23 |
| 538 | 20241218 | 120000 | 2144359300 | 46700 | 46650 | 46700 | 46650 | 52 |
| 539 | 20241218 | 115900 | 2141932650 | 46700 | 46650 | 46700 | 46650 | 41 |
| 540 | 20241218 | 115800 | 2140019400 | 46700 | 46650 | 46700 | 46650 | 36 |
| 541 | 20241218 | 115700 | 2138339350 | 46650 | 46650 | 46700 | 46650 | 75 |
| 542 | 20241218 | 115600 | 2134839200 | 46700 | 46700 | 46700 | 46650 | 25 |
| 543 | 20241218 | 115500 | 2133671750 | 46650 | 46650 | 46700 | 46650 | 49 |
| 544 | 20241218 | 115400 | 2131384550 | 46650 | 46800 | 46800 | 46650 | 36 |
| 545 | 20241218 | 115300 | 2129703800 | 46800 | 46650 | 46800 | 46650 | 153 |
| 546 | 20241218 | 115200 | 2122561550 | 46800 | 46800 | 46800 | 46650 | 225 |
| 547 | 20241218 | 115100 | 2112057350 | 46800 | 46700 | 46800 | 46650 | 157 |
| 548 | 20241218 | 115000 | 2104727800 | 46800 | 46800 | 46800 | 46650 | 26 |
| 549 | 20241218 | 114900 | 2103513700 | 46800 | 46800 | 46800 | 46650 | 25 |
| 550 | 20241218 | 114800 | 2102345800 | 46800 | 46700 | 46800 | 46650 | 88 |
| 551 | 20241218 | 114700 | 2098236900 | 46700 | 46700 | 46700 | 46700 | 3 |
| 552 | 20241218 | 114600 | 2098096800 | 46800 | 46650 | 46800 | 46650 | 34 |
| 553 | 20241218 | 114500 | 2096509900 | 46650 | 46700 | 46800 | 46650 | 53 |
| 554 | 20241218 | 114400 | 2094036150 | 46800 | 46650 | 46800 | 46650 | 16 |
| 555 | 20241218 | 114300 | 2093288900 | 46700 | 46650 | 46800 | 46650 | 25 |
| 556 | 20241218 | 114200 | 2092121350 | 46650 | 46850 | 46850 | 46650 | 59 |
| 557 | 20241218 | 114100 | 2089364000 | 46850 | 46700 | 46850 | 46700 | 25 |
| 558 | 20241218 | 114000 | 2088196150 | 46700 | 46700 | 46700 | 46700 | 1 |
| 559 | 20241218 | 113900 | 2088149450 | 46850 | 46650 | 46850 | 46650 | 69 |
| 560 | 20241218 | 113800 | 2084926050 | 46850 | 46650 | 46850 | 46650 | 25 |
| 561 | 20241218 | 113700 | 2083757100 | 46650 | 46650 | 46850 | 46650 | 47 |
| 562 | 20241218 | 113600 | 2081558150 | 46850 | 46800 | 46850 | 46650 | 86 |
| 563 | 20241218 | 113500 | 2077536700 | 46800 | 46800 | 46800 | 46650 | 47 |
| 564 | 20241218 | 113400 | 2075339550 | 46800 | 46650 | 46800 | 46650 | 36 |
| 565 | 20241218 | 113300 | 2073658250 | 46750 | 46750 | 46800 | 46750 | 40 |
| 566 | 20241218 | 113200 | 2071787750 | 46800 | 46750 | 46800 | 46750 | 38 |
| 567 | 20241218 | 113100 | 2070010650 | 46800 | 46750 | 46800 | 46750 | 34 |
| 568 | 20241218 | 113000 | 2068420450 | 46800 | 46750 | 46800 | 46750 | 121 |
| 569 | 20241218 | 112900 | 2062761550 | 46750 | 46750 | 46800 | 46650 | 32 |
| 570 | 20241218 | 112800 | 2061265800 | 46750 | 46650 | 46750 | 46600 | 57 |
| 571 | 20241218 | 112700 | 2058606950 | 46600 | 46650 | 46750 | 46600 | 126 |
| 572 | 20241218 | 112600 | 2052727200 | 46700 | 46650 | 46750 | 46650 | 22 |
| 573 | 20241218 | 112500 | 2051700200 | 46750 | 46600 | 46750 | 46600 | 13 |
| 574 | 20241218 | 112400 | 2051093050 | 46700 | 46650 | 46750 | 46600 | 59 |
| 575 | 20241218 | 112300 | 2048340150 | 46800 | 46650 | 46800 | 46600 | 49 |
| 576 | 20241218 | 112200 | 2046052750 | 46650 | 46650 | 46800 | 46650 | 35 |
| 577 | 20241218 | 112100 | 2044418200 | 46750 | 46800 | 46800 | 46650 | 46 |
| 578 | 20241218 | 112000 | 2042269600 | 46800 | 46750 | 46800 | 46650 | 44 |
| 579 | 20241218 | 111900 | 2040214350 | 46800 | 46750 | 46800 | 46650 | 35 |
| 580 | 20241218 | 111800 | 2038579650 | 46700 | 46650 | 46800 | 46650 | 60 |
| 581 | 20241218 | 111700 | 2035777450 | 46800 | 46700 | 46800 | 46650 | 19 |
| 582 | 20241218 | 111600 | 2034889600 | 46800 | 46700 | 46800 | 46650 | 66 |
| 583 | 20241218 | 111500 | 2031804600 | 46650 | 46700 | 46800 | 46600 | 59 |
| 584 | 20241218 | 111400 | 2029051350 | 46700 | 46750 | 46750 | 46600 | 30 |
| 585 | 20241218 | 111300 | 2027651050 | 46750 | 46700 | 46750 | 46700 | 12 |
| 586 | 20241218 | 111200 | 2027090500 | 46800 | 46600 | 46800 | 46600 | 88 |
| 587 | 20241218 | 111100 | 2022984200 | 46750 | 46650 | 46750 | 46600 | 27 |
| 588 | 20241218 | 111000 | 2021724250 | 46600 | 46600 | 46650 | 46550 | 38 |
| 589 | 20241218 | 110900 | 2019954000 | 46650 | 46650 | 46650 | 46550 | 56 |
| 590 | 20241218 | 110800 | 2017344150 | 46650 | 46650 | 46650 | 46600 | 35 |
| 591 | 20241218 | 110700 | 2015712250 | 46600 | 46650 | 46650 | 46600 | 41 |
| 592 | 20241218 | 110600 | 2013801100 | 46600 | 46650 | 46800 | 46600 | 43 |
| 593 | 20241218 | 110500 | 2011795500 | 46800 | 46650 | 46850 | 46650 | 32 |
| 594 | 20241218 | 110400 | 2010301150 | 46850 | 46800 | 46850 | 46600 | 32 |
| 595 | 20241218 | 110300 | 2008806350 | 46850 | 46600 | 46850 | 46600 | 157 |
| 596 | 20241218 | 110200 | 2001474200 | 46600 | 46650 | 46700 | 46600 | 35 |
| 597 | 20241218 | 110100 | 1999842850 | 46650 | 46700 | 46700 | 46600 | 38 |
| 598 | 20241218 | 110000 | 1998071050 | 46700 | 46650 | 46700 | 46600 | 209 |
| 599 | 20241218 | 105900 | 1988327000 | 46600 | 46850 | 46850 | 46600 | 113 |
| 600 | 20241218 | 105800 | 1983046350 | 46700 | 46700 | 46850 | 46650 | 110 |
| 601 | 20241218 | 105700 | 1977908450 | 46700 | 46700 | 46700 | 46650 | 33 |
| 602 | 20241218 | 105600 | 1976368200 | 46650 | 46650 | 46700 | 46600 | 110 |
| 603 | 20241218 | 105500 | 1971239850 | 46650 | 46800 | 46800 | 46600 | 544 |
| 604 | 20241218 | 105400 | 1945836100 | 46800 | 46800 | 46950 | 46800 | 26 |
| 605 | 20241218 | 105300 | 1944617900 | 46850 | 46850 | 46900 | 46800 | 11 |
| 606 | 20241218 | 105200 | 1944102800 | 46900 | 46950 | 46950 | 46800 | 48 |
| 607 | 20241218 | 105100 | 1941854700 | 46950 | 46950 | 47000 | 46850 | 195 |
| 608 | 20241218 | 105000 | 1932700150 | 47000 | 46900 | 47000 | 46800 | 1071 |
| 609 | 20241218 | 104900 | 1882501350 | 46950 | 46950 | 47000 | 46900 | 57 |
| 610 | 20241218 | 104800 | 1879826850 | 46950 | 47000 | 47000 | 46900 | 145 |
| 611 | 20241218 | 104700 | 1873019000 | 47000 | 46950 | 47000 | 46950 | 120 |
| 612 | 20241218 | 104600 | 1867382750 | 47000 | 47000 | 47000 | 46950 | 77 |
| 613 | 20241218 | 104500 | 1863765000 | 46950 | 47000 | 47000 | 46950 | 45 |
| 614 | 20241218 | 104400 | 1861650850 | 47000 | 47000 | 47000 | 46950 | 149 |
| 615 | 20241218 | 104300 | 1854649750 | 47000 | 46950 | 47000 | 46950 | 60 |
| 616 | 20241218 | 104200 | 1851831200 | 47000 | 47000 | 47000 | 46950 | 48 |
| 617 | 20241218 | 104100 | 1849575950 | 47000 | 47050 | 47050 | 47000 | 162 |
| 618 | 20241218 | 104000 | 1841958950 | 47050 | 47050 | 47050 | 47000 | 69 |
| 619 | 20241218 | 103900 | 1838714100 | 47050 | 47050 | 47050 | 47000 | 129 |
| 620 | 20241218 | 103800 | 1832645050 | 46950 | 47000 | 47050 | 46950 | 335 |
| 621 | 20241218 | 103700 | 1816898600 | 47000 | 47000 | 47000 | 46950 | 116 |
| 622 | 20241218 | 103600 | 1811448000 | 47000 | 46950 | 47000 | 46950 | 45 |
| 623 | 20241218 | 103500 | 1809334000 | 47000 | 46950 | 47000 | 46950 | 50 |
| 624 | 20241218 | 103400 | 1806985900 | 46900 | 47000 | 47000 | 46900 | 454 |
| 625 | 20241218 | 103300 | 1785670350 | 47000 | 46950 | 47000 | 46950 | 87 |
| 626 | 20241218 | 103200 | 1781582700 | 46950 | 47000 | 47000 | 46950 | 67 |
| 627 | 20241218 | 103100 | 1778434600 | 47000 | 46950 | 47000 | 46950 | 324 |
| 628 | 20241218 | 103000 | 1763207500 | 47000 | 47000 | 47000 | 46950 | 37 |
| 629 | 20241218 | 102900 | 1761469900 | 47000 | 46950 | 47000 | 46900 | 144 |
| 630 | 20241218 | 102800 | 1754709500 | 46900 | 46900 | 46950 | 46900 | 28 |
| 631 | 20241218 | 102700 | 1753396050 | 46950 | 46900 | 46950 | 46900 | 28 |
| 632 | 20241218 | 102600 | 1752082400 | 46900 | 46850 | 46950 | 46850 | 28 |
| 633 | 20241218 | 102500 | 1750769500 | 47000 | 46900 | 47000 | 46900 | 740 |
| 634 | 20241218 | 102400 | 1716053250 | 46900 | 46900 | 46950 | 46850 | 155 |
| 635 | 20241218 | 102300 | 1708783800 | 46950 | 46900 | 46950 | 46900 | 12 |
| 636 | 20241218 | 102200 | 1708220850 | 46900 | 46900 | 46950 | 46900 | 110 |
| 637 | 20241218 | 102100 | 1703061000 | 46850 | 46800 | 46900 | 46800 | 21 |
| 638 | 20241218 | 102000 | 1702077750 | 46800 | 46900 | 46900 | 46800 | 47 |
| 639 | 20241218 | 101900 | 1699877350 | 46800 | 46850 | 46900 | 46800 | 126 |
| 640 | 20241218 | 101800 | 1693972350 | 46850 | 46850 | 46850 | 46800 | 20 |
| 641 | 20241218 | 101700 | 1693036050 | 46850 | 46750 | 46900 | 46750 | 38 |
| 642 | 20241218 | 101600 | 1691258850 | 46900 | 46750 | 46900 | 46750 | 262 |
| 643 | 20241218 | 101500 | 1678995500 | 46800 | 46800 | 46900 | 46800 | 142 |
| 644 | 20241218 | 101400 | 1672345250 | 46900 | 46900 | 46900 | 46800 | 77 |
| 645 | 20241218 | 101300 | 1668738450 | 46800 | 46900 | 46900 | 46750 | 51 |
| 646 | 20241218 | 101200 | 1666350850 | 46850 | 46850 | 46950 | 46800 | 434 |
| 647 | 20241218 | 101100 | 1646027650 | 46850 | 46950 | 46950 | 46850 | 176 |
| 648 | 20241218 | 101000 | 1637772450 | 47000 | 46950 | 47000 | 46900 | 74 |
| 649 | 20241218 | 100900 | 1634298350 | 46950 | 46950 | 47000 | 46950 | 152 |
| 650 | 20241218 | 100800 | 1627159550 | 47000 | 47000 | 47000 | 46950 | 61 |
| 651 | 20241218 | 100700 | 1624293600 | 47000 | 46950 | 47000 | 46950 | 81 |
| 652 | 20241218 | 100600 | 1620489150 | 46950 | 46900 | 46950 | 46900 | 42 |
| 653 | 20241218 | 100500 | 1618518250 | 46950 | 46950 | 46950 | 46900 | 59 |
| 654 | 20241218 | 100400 | 1615750250 | 46900 | 46900 | 46950 | 46900 | 145 |
| 655 | 20241218 | 100300 | 1608945200 | 46900 | 46950 | 46950 | 46900 | 81 |
| 656 | 20241218 | 100200 | 1605142900 | 47000 | 46950 | 47000 | 46950 | 55 |
| 657 | 20241218 | 100100 | 1602559750 | 46950 | 46950 | 47000 | 46900 | 63 |
| 658 | 20241218 | 100000 | 1599602150 | 46950 | 46900 | 46950 | 46900 | 286 |
| 659 | 20241218 | 095900 | 1586186250 | 46850 | 46850 | 46900 | 46850 | 133 |
| 660 | 20241218 | 095800 | 1579952200 | 46850 | 47050 | 47050 | 46850 | 385 |
| 661 | 20241218 | 095700 | 1561873850 | 47000 | 47000 | 47050 | 47000 | 155 |
| 662 | 20241218 | 095600 | 1554586150 | 47000 | 47000 | 47050 | 46950 | 77 |
| 663 | 20241218 | 095500 | 1550966850 | 47000 | 47000 | 47000 | 46950 | 191 |
| 664 | 20241218 | 095400 | 1541990850 | 47000 | 47000 | 47000 | 46950 | 87 |
| 665 | 20241218 | 095300 | 1537902700 | 47000 | 46950 | 47000 | 46950 | 402 |
| 666 | 20241218 | 095200 | 1519010250 | 47000 | 46950 | 47000 | 46950 | 68 |
| 667 | 20241218 | 095100 | 1515816050 | 46900 | 46850 | 46950 | 46850 | 45 |
| 668 | 20241218 | 095000 | 1513705800 | 46900 | 46950 | 46950 | 46850 | 80 |
| 669 | 20241218 | 094900 | 1509955600 | 46950 | 46800 | 46950 | 46800 | 34 |
| 670 | 20241218 | 094800 | 1508361900 | 46950 | 46950 | 46950 | 46800 | 24 |
| 671 | 20241218 | 094700 | 1507236150 | 46950 | 46900 | 46950 | 46800 | 264 |
| 672 | 20241218 | 094600 | 1494865800 | 46900 | 46900 | 46950 | 46850 | 90 |
| 673 | 20241218 | 094500 | 1490644700 | 46900 | 46900 | 46900 | 46850 | 38 |
| 674 | 20241218 | 094400 | 1488862750 | 46900 | 46850 | 46900 | 46850 | 115 |
| 675 | 20241218 | 094300 | 1483474250 | 46850 | 46850 | 46850 | 46750 | 181 |
| 676 | 20241218 | 094200 | 1475003850 | 46850 | 46850 | 46850 | 46800 | 94 |
| 677 | 20241218 | 094100 | 1470602600 | 46800 | 46850 | 46850 | 46800 | 185 |
| 678 | 20241218 | 094000 | 1461937900 | 46850 | 46850 | 46900 | 46850 | 79 |
| 679 | 20241218 | 093900 | 1458235850 | 46900 | 46800 | 46950 | 46800 | 91 |
| 680 | 20241218 | 093800 | 1453969100 | 46900 | 46900 | 46900 | 46800 | 55 |
| 681 | 20241218 | 093700 | 1451391100 | 46800 | 47000 | 47000 | 46800 | 365 |
| 682 | 20241218 | 093600 | 1434266450 | 47000 | 46850 | 47000 | 46850 | 149 |
| 683 | 20241218 | 093500 | 1427277300 | 46850 | 47000 | 47000 | 46750 | 496 |
| 684 | 20241218 | 093400 | 1404044900 | 47000 | 46800 | 47000 | 46800 | 101 |
| 685 | 20241218 | 093300 | 1399309650 | 46800 | 47050 | 47100 | 46800 | 239 |
| 686 | 20241218 | 093200 | 1388113950 | 47050 | 46700 | 47400 | 46700 | 2282 |
| 687 | 20241218 | 093100 | 1281058100 | 46700 | 47000 | 47000 | 46700 | 695 |
| 688 | 20241218 | 093000 | 1248554000 | 47000 | 47000 | 47000 | 46800 | 630 |
| 689 | 20241218 | 092900 | 1219025950 | 46950 | 47200 | 47200 | 46950 | 375 |
| 690 | 20241218 | 092800 | 1201416550 | 47200 | 47200 | 47200 | 46950 | 342 |
| 691 | 20241218 | 092700 | 1185320800 | 47050 | 46950 | 47250 | 46950 | 870 |
| 692 | 20241218 | 092600 | 1144316850 | 47050 | 47050 | 47050 | 47000 | 158 |
| 693 | 20241218 | 092500 | 1136889000 | 46950 | 47000 | 47100 | 46950 | 171 |
| 694 | 20241218 | 092400 | 1128852600 | 47100 | 47100 | 47100 | 46900 | 289 |
| 695 | 20241218 | 092300 | 1115280350 | 46950 | 47250 | 47250 | 46950 | 1026 |
| 696 | 20241218 | 092200 | 1066996050 | 47300 | 47300 | 47300 | 47250 | 138 |
| 697 | 20241218 | 092100 | 1060472050 | 47300 | 47450 | 47500 | 47300 | 292 |
| 698 | 20241218 | 092000 | 1046631400 | 47450 | 47500 | 47500 | 47400 | 244 |
| 699 | 20241218 | 091900 | 1035049800 | 47500 | 47400 | 47500 | 47400 | 162 |
| 700 | 20241218 | 091800 | 1027362550 | 47450 | 47600 | 47600 | 47400 | 875 |
| 701 | 20241218 | 091700 | 985824650 | 47550 | 47600 | 47600 | 47550 | 236 |
| 702 | 20241218 | 091600 | 974599750 | 47600 | 47550 | 47600 | 47500 | 135 |
| 703 | 20241218 | 091500 | 968180100 | 47550 | 47550 | 47550 | 47450 | 557 |
| 704 | 20241218 | 091400 | 941707750 | 47400 | 47350 | 47550 | 47350 | 1122 |
| 705 | 20241218 | 091300 | 888458500 | 47300 | 47350 | 47450 | 47300 | 325 |
| 706 | 20241218 | 091200 | 873069650 | 47300 | 47200 | 47400 | 47150 | 1009 |
| 707 | 20241218 | 091100 | 825391900 | 47200 | 47250 | 47250 | 47150 | 51 |
| 708 | 20241218 | 091000 | 822985800 | 47250 | 47250 | 47300 | 47100 | 580 |
| 709 | 20241218 | 090900 | 795609500 | 47200 | 47150 | 47200 | 47050 | 692 |
| 710 | 20241218 | 090800 | 762979150 | 47150 | 47150 | 47250 | 47100 | 610 |
| 711 | 20241218 | 090700 | 734213200 | 47150 | 47450 | 47450 | 47150 | 241 |
| 712 | 20241218 | 090600 | 722829450 | 47450 | 47450 | 47500 | 47150 | 816 |
| 713 | 20241218 | 090500 | 684156450 | 47450 | 47400 | 47450 | 47350 | 896 |
| 714 | 20241218 | 090400 | 641675800 | 47400 | 47650 | 47650 | 47400 | 902 |
| 715 | 20241218 | 090300 | 598829850 | 47650 | 47800 | 47800 | 47650 | 706 |
| 716 | 20241218 | 090200 | 565151750 | 47800 | 47550 | 47900 | 47500 | 3365 |
| 717 | 20241218 | 090100 | 404791200 | 47550 | 47250 | 47850 | 47100 | 4770 |
| 718 | 20241218 | 090000 | 178544250 | 47250 | 46800 | 47400 | 46550 | 3795 |