34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 195000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 3 | 20241217 | 194900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20241217 | 194800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20241217 | 194700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20241217 | 194600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20241217 | 194500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20241217 | 194400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20241217 | 194300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20241217 | 194200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20241217 | 194100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20241217 | 194000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20241217 | 193900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20241217 | 193800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20241217 | 193700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20241217 | 193600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20241217 | 193500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20241217 | 193400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20241217 | 193300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20241217 | 193200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20241217 | 193100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20241217 | 193000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20241217 | 192900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20241217 | 192800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20241217 | 192700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20241217 | 192600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20241217 | 192500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20241217 | 192400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20241217 | 192300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20241217 | 192200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20241217 | 192100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20241217 | 192000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 33 | 20241217 | 191900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20241217 | 191800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20241217 | 191700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20241217 | 191600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20241217 | 191500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20241217 | 191400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20241217 | 191300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20241217 | 191200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20241217 | 191100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20241217 | 191000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20241217 | 190900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20241217 | 190800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20241217 | 190700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20241217 | 190600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20241217 | 190500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20241217 | 190400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20241217 | 190300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20241217 | 190200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20241217 | 190100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20241217 | 190000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20241217 | 185900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20241217 | 185800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20241217 | 185700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20241217 | 185600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20241217 | 185500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20241217 | 185400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20241217 | 185300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20241217 | 185200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20241217 | 185100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20241217 | 185000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 63 | 20241217 | 184900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20241217 | 184800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20241217 | 184700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20241217 | 184600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20241217 | 184500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20241217 | 184400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20241217 | 184300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20241217 | 184200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20241217 | 184100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20241217 | 184000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20241217 | 183900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20241217 | 183800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20241217 | 183700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20241217 | 183600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20241217 | 183500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20241217 | 183400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20241217 | 183300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20241217 | 183200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20241217 | 183100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20241217 | 183000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20241217 | 182900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20241217 | 182800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20241217 | 182700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20241217 | 182600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20241217 | 182500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20241217 | 182400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20241217 | 182300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20241217 | 182200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20241217 | 182100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20241217 | 182000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 93 | 20241217 | 181900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20241217 | 181800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20241217 | 181700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20241217 | 181600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20241217 | 181500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20241217 | 181400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20241217 | 181300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20241217 | 181200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20241217 | 181100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20241217 | 181000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20241217 | 180900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20241217 | 180800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20241217 | 180700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20241217 | 180600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20241217 | 180500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20241217 | 180400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20241217 | 180300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20241217 | 180200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20241217 | 180100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20241217 | 180000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20241217 | 175900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20241217 | 175800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20241217 | 175700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20241217 | 175600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20241217 | 175500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20241217 | 175400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20241217 | 175300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20241217 | 175200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20241217 | 175100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20241217 | 175000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 123 | 20241217 | 174900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20241217 | 174800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20241217 | 174700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20241217 | 174600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20241217 | 174500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20241217 | 174400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20241217 | 174300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20241217 | 174200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20241217 | 174100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20241217 | 174000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20241217 | 173900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20241217 | 173800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20241217 | 173700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20241217 | 173600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20241217 | 173500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20241217 | 173400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20241217 | 173300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20241217 | 173200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20241217 | 173100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20241217 | 173000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20241217 | 172900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20241217 | 172800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20241217 | 172700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20241217 | 172600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20241217 | 172500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20241217 | 172400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20241217 | 172300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20241217 | 172200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20241217 | 172100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20241217 | 172000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 153 | 20241217 | 171900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20241217 | 171800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20241217 | 171700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20241217 | 171600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20241217 | 171500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20241217 | 171400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20241217 | 171300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20241217 | 171200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20241217 | 171100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20241217 | 171000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20241217 | 170900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20241217 | 170800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20241217 | 170700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20241217 | 170600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20241217 | 170500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20241217 | 170400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20241217 | 170300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20241217 | 170200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20241217 | 170100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20241217 | 170000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20241217 | 165900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20241217 | 165800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20241217 | 165700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20241217 | 165600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20241217 | 165500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20241217 | 165400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20241217 | 165300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20241217 | 165200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20241217 | 165100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20241217 | 165000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 183 | 20241217 | 164900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20241217 | 164800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20241217 | 164700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20241217 | 164600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20241217 | 164500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20241217 | 164400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20241217 | 164300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20241217 | 164200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20241217 | 164100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20241217 | 164000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20241217 | 163900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20241217 | 163800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20241217 | 163700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20241217 | 163600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20241217 | 163500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20241217 | 163400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20241217 | 163300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20241217 | 163200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20241217 | 163100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20241217 | 163000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20241217 | 162900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20241217 | 162800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20241217 | 162700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20241217 | 162600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20241217 | 162500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20241217 | 162400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20241217 | 162300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20241217 | 162200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20241217 | 162100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20241217 | 162000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 213 | 20241217 | 161900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20241217 | 161800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20241217 | 161700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20241217 | 161600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20241217 | 161500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20241217 | 161400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20241217 | 161300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20241217 | 161200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20241217 | 161100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20241217 | 161000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20241217 | 160900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20241217 | 160800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20241217 | 160700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20241217 | 160600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20241217 | 160500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20241217 | 160400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20241217 | 160300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20241217 | 160200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20241217 | 160100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20241217 | 160000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20241217 | 155900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20241217 | 155800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20241217 | 155700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20241217 | 155600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20241217 | 155500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20241217 | 155400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20241217 | 155300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20241217 | 155200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20241217 | 155100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20241217 | 155000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 243 | 20241217 | 154900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20241217 | 154800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20241217 | 154700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20241217 | 154600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20241217 | 154500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20241217 | 154400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20241217 | 154300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20241217 | 154200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20241217 | 154100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20241217 | 154000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20241217 | 153900 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20241217 | 153800 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20241217 | 153700 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20241217 | 153600 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20241217 | 153500 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20241217 | 153400 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20241217 | 153300 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20241217 | 153200 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20241217 | 153100 | 977849350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20241217 | 153000 | 977849350 | 48150 | 48150 | 48150 | 48150 | 111 |
| 263 | 20241217 | 152900 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20241217 | 152800 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20241217 | 152700 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20241217 | 152600 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20241217 | 152500 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20241217 | 152400 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20241217 | 152300 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20241217 | 152200 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20241217 | 152100 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20241217 | 152000 | 972504700 | 48150 | 48150 | 48150 | 48150 | 0 |
| 273 | 20241217 | 151900 | 972504700 | 48150 | 48050 | 48150 | 48050 | 45 |
| 274 | 20241217 | 151800 | 970340050 | 48050 | 48200 | 48200 | 48050 | 70 |
| 275 | 20241217 | 151700 | 966969250 | 48150 | 48150 | 48150 | 48150 | 15 |
| 276 | 20241217 | 151600 | 966247000 | 48150 | 48150 | 48150 | 48150 | 26 |
| 277 | 20241217 | 151500 | 964995100 | 48250 | 48150 | 48250 | 48150 | 43 |
| 278 | 20241217 | 151400 | 962920650 | 48200 | 48000 | 48200 | 48000 | 48 |
| 279 | 20241217 | 151300 | 960607850 | 48100 | 48150 | 48250 | 47900 | 181 |
| 280 | 20241217 | 151200 | 951910700 | 48250 | 48250 | 48250 | 48250 | 43 |
| 281 | 20241217 | 151100 | 949835950 | 48250 | 48200 | 48250 | 48200 | 43 |
| 282 | 20241217 | 151000 | 947761650 | 48250 | 48200 | 48250 | 48150 | 65 |
| 283 | 20241217 | 150900 | 944627750 | 48250 | 48300 | 48300 | 48250 | 65 |
| 284 | 20241217 | 150800 | 941489250 | 48300 | 48250 | 48300 | 48250 | 91 |
| 285 | 20241217 | 150700 | 937094150 | 48250 | 48250 | 48400 | 48200 | 106 |
| 286 | 20241217 | 150600 | 931973750 | 48300 | 48350 | 48350 | 48300 | 49 |
| 287 | 20241217 | 150500 | 929604850 | 48300 | 48300 | 48300 | 48300 | 45 |
| 288 | 20241217 | 150400 | 927431350 | 48300 | 48400 | 48400 | 48300 | 70 |
| 289 | 20241217 | 150300 | 924048150 | 48250 | 48350 | 48350 | 48250 | 89 |
| 290 | 20241217 | 150200 | 919750700 | 48300 | 48300 | 48350 | 48300 | 87 |
| 291 | 20241217 | 150100 | 915546450 | 48300 | 48250 | 48300 | 48250 | 62 |
| 292 | 20241217 | 150000 | 912553650 | 48200 | 48400 | 48400 | 48200 | 81 |
| 293 | 20241217 | 145900 | 908640800 | 48400 | 48350 | 48400 | 48350 | 92 |
| 294 | 20241217 | 145800 | 904192450 | 48350 | 48350 | 48350 | 48350 | 3 |
| 295 | 20241217 | 145700 | 904047400 | 48250 | 48300 | 48300 | 48150 | 79 |
| 296 | 20241217 | 145600 | 900237950 | 48300 | 48250 | 48300 | 48250 | 91 |
| 297 | 20241217 | 145500 | 895843500 | 48250 | 48200 | 48300 | 48200 | 68 |
| 298 | 20241217 | 145400 | 892563200 | 48250 | 48250 | 48350 | 48200 | 86 |
| 299 | 20241217 | 145300 | 888409800 | 48300 | 48350 | 48350 | 48300 | 55 |
| 300 | 20241217 | 145200 | 885751100 | 48350 | 48350 | 48350 | 48350 | 47 |
| 301 | 20241217 | 145100 | 883478650 | 48350 | 48400 | 48400 | 48350 | 66 |
| 302 | 20241217 | 145000 | 880287200 | 48400 | 48400 | 48400 | 48350 | 117 |
| 303 | 20241217 | 144900 | 874625100 | 48350 | 48350 | 48350 | 48350 | 102 |
| 304 | 20241217 | 144800 | 869693400 | 48350 | 48350 | 48350 | 48350 | 18 |
| 305 | 20241217 | 144700 | 868823100 | 48350 | 48400 | 48400 | 48350 | 229 |
| 306 | 20241217 | 144600 | 857740900 | 48400 | 48400 | 48400 | 48400 | 29 |
| 307 | 20241217 | 144500 | 856337300 | 48400 | 48350 | 48400 | 48350 | 16 |
| 308 | 20241217 | 144400 | 855563000 | 48350 | 48350 | 48350 | 48350 | 14 |
| 309 | 20241217 | 144300 | 854886100 | 48350 | 48450 | 48450 | 48350 | 244 |
| 310 | 20241217 | 144200 | 843078000 | 48400 | 48450 | 48450 | 48400 | 12 |
| 311 | 20241217 | 144100 | 842496700 | 48400 | 48400 | 48450 | 48400 | 120 |
| 312 | 20241217 | 144000 | 836683150 | 48400 | 48500 | 48500 | 48400 | 116 |
| 313 | 20241217 | 143900 | 831067700 | 48500 | 48500 | 48500 | 48500 | 113 |
| 314 | 20241217 | 143800 | 825587200 | 48500 | 48500 | 48500 | 48500 | 13 |
| 315 | 20241217 | 143700 | 824956700 | 48450 | 48500 | 48500 | 48450 | 112 |
| 316 | 20241217 | 143600 | 819525300 | 48450 | 48500 | 48550 | 48450 | 15 |
| 317 | 20241217 | 143500 | 818797250 | 48500 | 48500 | 48500 | 48500 | 183 |
| 318 | 20241217 | 143400 | 809921750 | 48500 | 48500 | 48500 | 48400 | 76 |
| 319 | 20241217 | 143300 | 806238300 | 48550 | 48550 | 48550 | 48550 | 112 |
| 320 | 20241217 | 143200 | 800800700 | 48550 | 48550 | 48600 | 48550 | 50 |
| 321 | 20241217 | 143100 | 798371950 | 48550 | 48550 | 48550 | 48550 | 155 |
| 322 | 20241217 | 143000 | 790846700 | 48550 | 48550 | 48550 | 48550 | 5 |
| 323 | 20241217 | 142900 | 790603950 | 48550 | 48500 | 48550 | 48500 | 88 |
| 324 | 20241217 | 142800 | 786335450 | 48500 | 48500 | 48500 | 48500 | 38 |
| 325 | 20241217 | 142700 | 784492450 | 48500 | 48500 | 48500 | 48500 | 112 |
| 326 | 20241217 | 142600 | 779060450 | 48500 | 48500 | 48500 | 48500 | 12 |
| 327 | 20241217 | 142500 | 778478450 | 48500 | 48500 | 48500 | 48500 | 116 |
| 328 | 20241217 | 142400 | 772852450 | 48500 | 48450 | 48500 | 48450 | 5 |
| 329 | 20241217 | 142300 | 772610100 | 48500 | 48500 | 48500 | 48450 | 131 |
| 330 | 20241217 | 142200 | 766256850 | 48500 | 48500 | 48550 | 48500 | 158 |
| 331 | 20241217 | 142100 | 758591900 | 48500 | 48500 | 48500 | 48450 | 127 |
| 332 | 20241217 | 142000 | 752432900 | 48500 | 48450 | 48500 | 48450 | 69 |
| 333 | 20241217 | 141900 | 749089750 | 48450 | 48400 | 48450 | 48400 | 148 |
| 334 | 20241217 | 141800 | 741920750 | 48450 | 48400 | 48450 | 48400 | 55 |
| 335 | 20241217 | 141700 | 739256600 | 48400 | 48450 | 48450 | 48400 | 162 |
| 336 | 20241217 | 141600 | 731410200 | 48450 | 48400 | 48450 | 48400 | 13 |
| 337 | 20241217 | 141500 | 730780400 | 48450 | 48450 | 48450 | 48450 | 112 |
| 338 | 20241217 | 141400 | 725354000 | 48450 | 48450 | 48450 | 48450 | 46 |
| 339 | 20241217 | 141300 | 723125300 | 48400 | 48400 | 48400 | 48400 | 136 |
| 340 | 20241217 | 141200 | 716542900 | 48400 | 48400 | 48400 | 48400 | 12 |
| 341 | 20241217 | 141100 | 715962100 | 48350 | 48350 | 48400 | 48350 | 16 |
| 342 | 20241217 | 141000 | 715188400 | 48400 | 48400 | 48400 | 48400 | 17 |
| 343 | 20241217 | 140900 | 714365600 | 48350 | 48400 | 48400 | 48350 | 115 |
| 344 | 20241217 | 140800 | 708799750 | 48350 | 48350 | 48350 | 48350 | 33 |
| 345 | 20241217 | 140700 | 707204200 | 48400 | 48400 | 48400 | 48400 | 114 |
| 346 | 20241217 | 140600 | 701686600 | 48350 | 48400 | 48400 | 48350 | 28 |
| 347 | 20241217 | 140500 | 700331550 | 48400 | 48400 | 48400 | 48350 | 263 |
| 348 | 20241217 | 140400 | 687604300 | 48400 | 48400 | 48400 | 48400 | 15 |
| 349 | 20241217 | 140300 | 686878300 | 48400 | 48500 | 48500 | 48400 | 144 |
| 350 | 20241217 | 140200 | 679901500 | 48500 | 48600 | 48600 | 48500 | 82 |
| 351 | 20241217 | 140100 | 675921150 | 48550 | 48550 | 48550 | 48500 | 94 |
| 352 | 20241217 | 140000 | 671358000 | 48550 | 48600 | 48600 | 48550 | 54 |
| 353 | 20241217 | 135900 | 668736150 | 48600 | 48450 | 48600 | 48450 | 69 |
| 354 | 20241217 | 135800 | 665387150 | 48450 | 48450 | 48450 | 48450 | 24 |
| 355 | 20241217 | 135700 | 664224350 | 48500 | 48450 | 48500 | 48400 | 139 |
| 356 | 20241217 | 135600 | 657485200 | 48550 | 48600 | 48600 | 48450 | 31 |
| 357 | 20241217 | 135500 | 655981500 | 48600 | 48550 | 48600 | 48500 | 125 |
| 358 | 20241217 | 135400 | 649910800 | 48550 | 48550 | 48550 | 48550 | 29 |
| 359 | 20241217 | 135300 | 648502850 | 48600 | 48500 | 48600 | 48500 | 174 |
| 360 | 20241217 | 135200 | 640054650 | 48500 | 48500 | 48500 | 48500 | 55 |
| 361 | 20241217 | 135100 | 637387150 | 48500 | 48450 | 48500 | 48450 | 124 |
| 362 | 20241217 | 135000 | 631374250 | 48500 | 48450 | 48500 | 48450 | 13 |
| 363 | 20241217 | 134900 | 630743800 | 48500 | 48450 | 48500 | 48450 | 42 |
| 364 | 20241217 | 134800 | 628708250 | 48450 | 48450 | 48450 | 48450 | 255 |
| 365 | 20241217 | 134700 | 616353500 | 48400 | 48400 | 48400 | 48350 | 303 |
| 366 | 20241217 | 134600 | 601689900 | 48400 | 48400 | 48400 | 48400 | 12 |
| 367 | 20241217 | 134500 | 601109100 | 48400 | 48400 | 48400 | 48200 | 30 |
| 368 | 20241217 | 134400 | 599660500 | 48300 | 48350 | 48350 | 48300 | 86 |
| 369 | 20241217 | 134300 | 595504350 | 48300 | 48300 | 48300 | 48300 | 83 |
| 370 | 20241217 | 134200 | 591495450 | 48100 | 48250 | 48250 | 48100 | 181 |
| 371 | 20241217 | 134100 | 582762950 | 48100 | 48050 | 48200 | 48050 | 207 |
| 372 | 20241217 | 134000 | 572799750 | 48000 | 48000 | 48000 | 48000 | 25 |
| 373 | 20241217 | 133900 | 571599750 | 48050 | 48100 | 48100 | 48050 | 116 |
| 374 | 20241217 | 133800 | 566025850 | 48100 | 48200 | 48200 | 48100 | 58 |
| 375 | 20241217 | 133700 | 563232450 | 48150 | 48150 | 48150 | 48100 | 126 |
| 376 | 20241217 | 133600 | 557167400 | 48150 | 48150 | 48150 | 48100 | 41 |
| 377 | 20241217 | 133500 | 555194350 | 48150 | 48200 | 48200 | 48150 | 21 |
| 378 | 20241217 | 133400 | 554182550 | 48200 | 48150 | 48200 | 48100 | 72 |
| 379 | 20241217 | 133300 | 550714650 | 48200 | 48200 | 48200 | 48200 | 2 |
| 380 | 20241217 | 133200 | 550618250 | 48100 | 48150 | 48150 | 48100 | 11 |
| 381 | 20241217 | 133100 | 550088650 | 48150 | 48100 | 48150 | 48100 | 39 |
| 382 | 20241217 | 133000 | 548211600 | 48100 | 48100 | 48100 | 48100 | 11 |
| 383 | 20241217 | 132900 | 547682500 | 48100 | 48000 | 48100 | 48000 | 16 |
| 384 | 20241217 | 132800 | 546913750 | 48100 | 48150 | 48150 | 48100 | 16 |
| 385 | 20241217 | 132700 | 546143400 | 48150 | 48000 | 48150 | 48000 | 81 |
| 386 | 20241217 | 132600 | 542246300 | 47850 | 47850 | 47850 | 47850 | 0 |
| 387 | 20241217 | 132500 | 542246300 | 47850 | 47600 | 47850 | 47600 | 87 |
| 388 | 20241217 | 132400 | 538093850 | 47400 | 48200 | 48200 | 47400 | 428 |
| 389 | 20241217 | 132300 | 517645050 | 48150 | 48150 | 48150 | 48150 | 21 |
| 390 | 20241217 | 132200 | 516633900 | 48150 | 48150 | 48150 | 48150 | 14 |
| 391 | 20241217 | 132100 | 515959800 | 48100 | 48150 | 48150 | 48100 | 4 |
| 392 | 20241217 | 132000 | 515767250 | 48050 | 48050 | 48050 | 48050 | 2 |
| 393 | 20241217 | 131900 | 515671150 | 48050 | 48100 | 48200 | 48050 | 74 |
| 394 | 20241217 | 131800 | 512108750 | 48050 | 48100 | 48100 | 48050 | 14 |
| 395 | 20241217 | 131700 | 511435550 | 48100 | 48050 | 48100 | 48050 | 12 |
| 396 | 20241217 | 131600 | 510858450 | 48000 | 48050 | 48050 | 48000 | 130 |
| 397 | 20241217 | 131500 | 504612700 | 48100 | 48100 | 48150 | 48100 | 18 |
| 398 | 20241217 | 131400 | 503746750 | 48150 | 48150 | 48150 | 48150 | 12 |
| 399 | 20241217 | 131300 | 503168950 | 48150 | 48150 | 48200 | 48150 | 53 |
| 400 | 20241217 | 131200 | 500615000 | 48050 | 48050 | 48100 | 48050 | 64 |
| 401 | 20241217 | 131100 | 497539650 | 48000 | 48000 | 48000 | 48000 | 12 |
| 402 | 20241217 | 131000 | 496963650 | 48000 | 48000 | 48000 | 48000 | 4 |
| 403 | 20241217 | 130900 | 496771650 | 48000 | 48000 | 48000 | 48000 | 18 |
| 404 | 20241217 | 130800 | 495907650 | 47950 | 48050 | 48250 | 47950 | 149 |
| 405 | 20241217 | 130700 | 488740600 | 48050 | 48000 | 48100 | 48000 | 9 |
| 406 | 20241217 | 130600 | 488308150 | 48050 | 48050 | 48050 | 48050 | 15 |
| 407 | 20241217 | 130500 | 487587400 | 48000 | 48000 | 48000 | 48000 | 6 |
| 408 | 20241217 | 130400 | 487299400 | 47950 | 47950 | 48050 | 47950 | 873 |
| 409 | 20241217 | 130300 | 445404250 | 47950 | 47900 | 47950 | 47900 | 38 |
| 410 | 20241217 | 130200 | 443582500 | 47900 | 47900 | 47900 | 47900 | 0 |
| 411 | 20241217 | 130100 | 443582500 | 47900 | 47900 | 47900 | 47850 | 24 |
| 412 | 20241217 | 130000 | 442433300 | 47900 | 47800 | 47950 | 47800 | 583 |
| 413 | 20241217 | 125900 | 414506200 | 47850 | 47850 | 47850 | 47800 | 42 |
| 414 | 20241217 | 125800 | 412496850 | 47800 | 47850 | 47850 | 47800 | 21 |
| 415 | 20241217 | 125700 | 411492450 | 47800 | 47800 | 47850 | 47800 | 16 |
| 416 | 20241217 | 125600 | 410727050 | 47850 | 47850 | 47850 | 47800 | 26 |
| 417 | 20241217 | 125500 | 409483000 | 47750 | 47900 | 47900 | 47750 | 17 |
| 418 | 20241217 | 125400 | 408669050 | 47850 | 47900 | 47900 | 47850 | 70 |
| 419 | 20241217 | 125300 | 405318650 | 47850 | 47900 | 47900 | 47850 | 16 |
| 420 | 20241217 | 125200 | 404552350 | 47900 | 47900 | 47900 | 47900 | 20 |
| 421 | 20241217 | 125100 | 403594350 | 47900 | 47900 | 47900 | 47850 | 16 |
| 422 | 20241217 | 125000 | 402828000 | 47900 | 47900 | 47900 | 47900 | 28 |
| 423 | 20241217 | 124900 | 401486800 | 47900 | 47900 | 47900 | 47900 | 18 |
| 424 | 20241217 | 124800 | 400624600 | 47900 | 47900 | 47900 | 47900 | 166 |
| 425 | 20241217 | 124700 | 392673200 | 47900 | 47900 | 47900 | 47900 | 18 |
| 426 | 20241217 | 124600 | 391811000 | 47900 | 47900 | 47900 | 47850 | 34 |
| 427 | 20241217 | 124500 | 390182500 | 47900 | 47900 | 47900 | 47900 | 16 |
| 428 | 20241217 | 124400 | 389416100 | 47900 | 47900 | 47900 | 47900 | 17 |
| 429 | 20241217 | 124300 | 388601800 | 47900 | 47850 | 47900 | 47850 | 22 |
| 430 | 20241217 | 124200 | 387548550 | 47750 | 47900 | 47900 | 47750 | 37 |
| 431 | 20241217 | 124100 | 385778100 | 47900 | 47900 | 47950 | 47850 | 46 |
| 432 | 20241217 | 124000 | 383574550 | 47950 | 47900 | 47950 | 47900 | 17 |
| 433 | 20241217 | 123900 | 382759450 | 47900 | 47900 | 47950 | 47900 | 39 |
| 434 | 20241217 | 123800 | 380889850 | 47950 | 47900 | 47950 | 47900 | 22 |
| 435 | 20241217 | 123700 | 379835100 | 47950 | 47900 | 47950 | 47900 | 35 |
| 436 | 20241217 | 123600 | 378157150 | 47900 | 47900 | 47950 | 47850 | 26 |
| 437 | 20241217 | 123500 | 376911100 | 47900 | 47950 | 47950 | 47900 | 28 |
| 438 | 20241217 | 123400 | 375568600 | 47900 | 47900 | 47950 | 47900 | 36 |
| 439 | 20241217 | 123300 | 373842650 | 47950 | 47950 | 47950 | 47900 | 19 |
| 440 | 20241217 | 123200 | 372932000 | 47850 | 47950 | 47950 | 47850 | 24 |
| 441 | 20241217 | 123100 | 371782600 | 47900 | 47950 | 47950 | 47850 | 27 |
| 442 | 20241217 | 123000 | 370489350 | 47950 | 47900 | 47950 | 47900 | 22 |
| 443 | 20241217 | 122900 | 369434850 | 47900 | 47950 | 47950 | 47900 | 19 |
| 444 | 20241217 | 122800 | 368523850 | 47900 | 47850 | 47950 | 47850 | 25 |
| 445 | 20241217 | 122700 | 367325950 | 47950 | 47900 | 47950 | 47850 | 123 |
| 446 | 20241217 | 122600 | 361433700 | 47950 | 47950 | 47950 | 47950 | 26 |
| 447 | 20241217 | 122500 | 360187000 | 47950 | 47900 | 47950 | 47850 | 24 |
| 448 | 20241217 | 122400 | 359036600 | 47900 | 47950 | 47950 | 47900 | 29 |
| 449 | 20241217 | 122300 | 357646900 | 47950 | 47950 | 47950 | 47900 | 17 |
| 450 | 20241217 | 122200 | 356831800 | 47900 | 47950 | 47950 | 47900 | 32 |
| 451 | 20241217 | 122100 | 355297550 | 47900 | 47950 | 47950 | 47900 | 112 |
| 452 | 20241217 | 122000 | 349927850 | 47950 | 47950 | 47950 | 47900 | 91 |
| 453 | 20241217 | 121900 | 345566750 | 47950 | 47950 | 47950 | 47900 | 25 |
| 454 | 20241217 | 121800 | 344368100 | 47950 | 47950 | 47950 | 47900 | 68 |
| 455 | 20241217 | 121700 | 341108050 | 47950 | 47950 | 47950 | 47950 | 24 |
| 456 | 20241217 | 121600 | 339957250 | 47950 | 47900 | 47950 | 47900 | 18 |
| 457 | 20241217 | 121500 | 339094450 | 47900 | 47900 | 47900 | 47850 | 52 |
| 458 | 20241217 | 121400 | 336603750 | 47900 | 47850 | 47900 | 47850 | 15 |
| 459 | 20241217 | 121300 | 335885700 | 47850 | 47850 | 47850 | 47850 | 14 |
| 460 | 20241217 | 121200 | 335215800 | 47900 | 47750 | 47900 | 47750 | 56 |
| 461 | 20241217 | 121100 | 332538800 | 47750 | 47800 | 47800 | 47750 | 68 |
| 462 | 20241217 | 121000 | 329288650 | 47800 | 47800 | 47800 | 47750 | 19 |
| 463 | 20241217 | 120900 | 328380600 | 47750 | 47750 | 47800 | 47750 | 54 |
| 464 | 20241217 | 120800 | 325801600 | 47750 | 47750 | 47750 | 47750 | 13 |
| 465 | 20241217 | 120700 | 325180850 | 47750 | 47750 | 47750 | 47750 | 25 |
| 466 | 20241217 | 120600 | 323987100 | 47750 | 47750 | 47750 | 47750 | 12 |
| 467 | 20241217 | 120500 | 323414100 | 47750 | 47700 | 47750 | 47700 | 52 |
| 468 | 20241217 | 120400 | 320933050 | 47700 | 47700 | 47700 | 47700 | 14 |
| 469 | 20241217 | 120300 | 320265250 | 47650 | 47700 | 47700 | 47650 | 3 |
| 470 | 20241217 | 120200 | 320122200 | 47700 | 47550 | 47700 | 47550 | 5 |
| 471 | 20241217 | 120100 | 319884000 | 47650 | 47650 | 47700 | 47650 | 105 |
| 472 | 20241217 | 120000 | 314878700 | 47650 | 47650 | 47650 | 47550 | 20 |
| 473 | 20241217 | 115900 | 313926150 | 47600 | 47600 | 47650 | 47600 | 18 |
| 474 | 20241217 | 115800 | 313068550 | 47650 | 47550 | 47700 | 47550 | 38 |
| 475 | 20241217 | 115700 | 311258000 | 47650 | 47700 | 47700 | 47600 | 165 |
| 476 | 20241217 | 115600 | 303389300 | 47700 | 47650 | 47700 | 47650 | 29 |
| 477 | 20241217 | 115500 | 302006500 | 47650 | 47600 | 47650 | 47600 | 49 |
| 478 | 20241217 | 115400 | 299672050 | 47550 | 47550 | 47550 | 47550 | 16 |
| 479 | 20241217 | 115300 | 298911250 | 47550 | 47550 | 47550 | 47550 | 5 |
| 480 | 20241217 | 115200 | 298673500 | 47550 | 47550 | 47550 | 47550 | 19 |
| 481 | 20241217 | 115100 | 297770050 | 47550 | 47550 | 47550 | 47500 | 19 |
| 482 | 20241217 | 115000 | 296866650 | 47550 | 47550 | 47550 | 47550 | 25 |
| 483 | 20241217 | 114900 | 295677900 | 47550 | 47550 | 47550 | 47550 | 14 |
| 484 | 20241217 | 114800 | 295012200 | 47550 | 47500 | 47550 | 47450 | 6 |
| 485 | 20241217 | 114700 | 294727350 | 47500 | 47500 | 47550 | 47450 | 51 |
| 486 | 20241217 | 114600 | 292304000 | 47500 | 47550 | 47600 | 47500 | 27 |
| 487 | 20241217 | 114500 | 291020650 | 47500 | 47500 | 47500 | 47450 | 22 |
| 488 | 20241217 | 114400 | 289975950 | 47500 | 47650 | 47650 | 47450 | 24 |
| 489 | 20241217 | 114300 | 288834900 | 47600 | 47550 | 47650 | 47550 | 31 |
| 490 | 20241217 | 114200 | 287359500 | 47550 | 47600 | 47600 | 47550 | 27 |
| 491 | 20241217 | 114100 | 286074600 | 47600 | 47650 | 47650 | 47600 | 28 |
| 492 | 20241217 | 114000 | 284741350 | 47600 | 47550 | 47600 | 47550 | 69 |
| 493 | 20241217 | 113900 | 281457000 | 47600 | 47600 | 47600 | 47600 | 27 |
| 494 | 20241217 | 113800 | 280171800 | 47550 | 47600 | 47600 | 47550 | 4 |
| 495 | 20241217 | 113700 | 279981450 | 47450 | 47600 | 47600 | 47450 | 41 |
| 496 | 20241217 | 113600 | 278031450 | 47600 | 47550 | 47600 | 47550 | 3 |
| 497 | 20241217 | 113500 | 277888700 | 47550 | 47600 | 47600 | 47550 | 15 |
| 498 | 20241217 | 113400 | 277174850 | 47600 | 47550 | 47600 | 47550 | 16 |
| 499 | 20241217 | 113300 | 276413600 | 47550 | 47550 | 47550 | 47550 | 13 |
| 500 | 20241217 | 113200 | 275795450 | 47500 | 47550 | 47550 | 47500 | 23 |
| 501 | 20241217 | 113100 | 274701950 | 47450 | 47500 | 47500 | 47450 | 16 |
| 502 | 20241217 | 113000 | 273942100 | 47450 | 47500 | 47500 | 47450 | 29 |
| 503 | 20241217 | 112900 | 272564950 | 47450 | 47500 | 47500 | 47450 | 14 |
| 504 | 20241217 | 112800 | 271900050 | 47450 | 47450 | 47450 | 47400 | 18 |
| 505 | 20241217 | 112700 | 271046500 | 47400 | 47450 | 47450 | 47400 | 12 |
| 506 | 20241217 | 112600 | 270477200 | 47450 | 47450 | 47450 | 47400 | 33 |
| 507 | 20241217 | 112500 | 268911750 | 47400 | 47550 | 47550 | 47400 | 110 |
| 508 | 20241217 | 112400 | 263687750 | 47500 | 47450 | 47500 | 47450 | 95 |
| 509 | 20241217 | 112300 | 259175450 | 47450 | 47400 | 47450 | 47400 | 167 |
| 510 | 20241217 | 112200 | 251259150 | 47400 | 47400 | 47400 | 47350 | 212 |
| 511 | 20241217 | 112100 | 241210450 | 47300 | 47350 | 47400 | 47300 | 73 |
| 512 | 20241217 | 112000 | 237753850 | 47300 | 47350 | 47350 | 47300 | 19 |
| 513 | 20241217 | 111900 | 236854550 | 47350 | 47300 | 47350 | 47250 | 97 |
| 514 | 20241217 | 111800 | 232267850 | 47300 | 47300 | 47300 | 47300 | 13 |
| 515 | 20241217 | 111700 | 231652950 | 47300 | 47300 | 47300 | 47300 | 23 |
| 516 | 20241217 | 111600 | 230565050 | 47300 | 47300 | 47300 | 47300 | 21 |
| 517 | 20241217 | 111500 | 229571750 | 47300 | 47300 | 47300 | 47300 | 25 |
| 518 | 20241217 | 111400 | 228389250 | 47300 | 47300 | 47300 | 47300 | 1 |
| 519 | 20241217 | 111300 | 228341950 | 47300 | 47300 | 47300 | 47250 | 38 |
| 520 | 20241217 | 111200 | 226545350 | 47300 | 47300 | 47300 | 47300 | 15 |
| 521 | 20241217 | 111100 | 225835850 | 47300 | 47300 | 47300 | 47300 | 43 |
| 522 | 20241217 | 111000 | 223801950 | 47300 | 47300 | 47300 | 47300 | 14 |
| 523 | 20241217 | 110900 | 223139750 | 47300 | 47300 | 47300 | 47300 | 22 |
| 524 | 20241217 | 110800 | 222099150 | 47300 | 47300 | 47300 | 47300 | 13 |
| 525 | 20241217 | 110700 | 221484250 | 47300 | 47300 | 47300 | 47300 | 12 |
| 526 | 20241217 | 110600 | 220916650 | 47300 | 47300 | 47300 | 47300 | 24 |
| 527 | 20241217 | 110500 | 219781450 | 47250 | 47250 | 47250 | 47250 | 1 |
| 528 | 20241217 | 110400 | 219734200 | 47300 | 47250 | 47300 | 47250 | 29 |
| 529 | 20241217 | 110300 | 218362700 | 47250 | 47300 | 47300 | 47250 | 17 |
| 530 | 20241217 | 110200 | 217558750 | 47250 | 47200 | 47300 | 47200 | 54 |
| 531 | 20241217 | 110100 | 215008750 | 47200 | 47300 | 47300 | 47200 | 196 |
| 532 | 20241217 | 110000 | 205739800 | 47250 | 47300 | 47300 | 47250 | 21 |
| 533 | 20241217 | 105900 | 204746600 | 47300 | 47300 | 47300 | 47300 | 5 |
| 534 | 20241217 | 105800 | 204510100 | 47250 | 47300 | 47300 | 47250 | 21 |
| 535 | 20241217 | 105700 | 203516850 | 47300 | 47250 | 47300 | 47250 | 13 |
| 536 | 20241217 | 105600 | 202902000 | 47300 | 47300 | 47300 | 47200 | 34 |
| 537 | 20241217 | 105500 | 201294000 | 47300 | 47300 | 47300 | 47300 | 2 |
| 538 | 20241217 | 105400 | 201199400 | 47300 | 47300 | 47300 | 47300 | 13 |
| 539 | 20241217 | 105300 | 200584500 | 47250 | 47250 | 47250 | 47250 | 20 |
| 540 | 20241217 | 105200 | 199639500 | 47250 | 47300 | 47300 | 47250 | 15 |
| 541 | 20241217 | 105100 | 198930150 | 47300 | 47200 | 47300 | 47200 | 21 |
| 542 | 20241217 | 105000 | 197937750 | 47250 | 47250 | 47300 | 47200 | 103 |
| 543 | 20241217 | 104900 | 193073400 | 47250 | 47300 | 47300 | 47250 | 22 |
| 544 | 20241217 | 104800 | 192032950 | 47300 | 47300 | 47300 | 47250 | 26 |
| 545 | 20241217 | 104700 | 190803750 | 47300 | 47350 | 47350 | 47250 | 79 |
| 546 | 20241217 | 104600 | 187066250 | 47350 | 47350 | 47350 | 47350 | 12 |
| 547 | 20241217 | 104500 | 186498050 | 47350 | 47350 | 47350 | 47350 | 34 |
| 548 | 20241217 | 104400 | 184888150 | 47350 | 47350 | 47350 | 47350 | 11 |
| 549 | 20241217 | 104300 | 184367300 | 47400 | 47350 | 47400 | 47350 | 23 |
| 550 | 20241217 | 104200 | 183277600 | 47350 | 47350 | 47350 | 47350 | 11 |
| 551 | 20241217 | 104100 | 182756750 | 47350 | 47350 | 47350 | 47300 | 34 |
| 552 | 20241217 | 104000 | 181147450 | 47350 | 47350 | 47350 | 47350 | 10 |
| 553 | 20241217 | 103900 | 180673950 | 47350 | 47350 | 47350 | 47350 | 10 |
| 554 | 20241217 | 103800 | 180200450 | 47350 | 47350 | 47350 | 47350 | 26 |
| 555 | 20241217 | 103700 | 178969350 | 47350 | 47350 | 47350 | 47350 | 1 |
| 556 | 20241217 | 103600 | 178922000 | 47300 | 47350 | 47350 | 47300 | 59 |
| 557 | 20241217 | 103500 | 176128450 | 47350 | 47350 | 47350 | 47350 | 41 |
| 558 | 20241217 | 103400 | 174187100 | 47350 | 47350 | 47350 | 47350 | 18 |
| 559 | 20241217 | 103300 | 173334800 | 47350 | 47300 | 47350 | 47300 | 18 |
| 560 | 20241217 | 103200 | 172482900 | 47300 | 47300 | 47300 | 47300 | 34 |
| 561 | 20241217 | 103100 | 170874700 | 47300 | 47300 | 47300 | 47300 | 10 |
| 562 | 20241217 | 103000 | 170401700 | 47300 | 47300 | 47300 | 47300 | 19 |
| 563 | 20241217 | 102900 | 169503000 | 47300 | 47250 | 47300 | 47250 | 11 |
| 564 | 20241217 | 102800 | 168982750 | 47250 | 47250 | 47250 | 47250 | 57 |
| 565 | 20241217 | 102700 | 166289500 | 47250 | 47250 | 47250 | 47250 | 11 |
| 566 | 20241217 | 102600 | 165769750 | 47200 | 47200 | 47200 | 47200 | 4 |
| 567 | 20241217 | 102500 | 165580950 | 47250 | 47200 | 47250 | 47200 | 24 |
| 568 | 20241217 | 102400 | 164447150 | 47200 | 47250 | 47250 | 47200 | 12 |
| 569 | 20241217 | 102300 | 163880250 | 47200 | 47200 | 47250 | 47200 | 24 |
| 570 | 20241217 | 102200 | 162746500 | 47200 | 47250 | 47250 | 47200 | 13 |
| 571 | 20241217 | 102100 | 162132350 | 47200 | 47250 | 47250 | 47200 | 21 |
| 572 | 20241217 | 102000 | 161140250 | 47200 | 47200 | 47200 | 47150 | 5 |
| 573 | 20241217 | 101900 | 160904350 | 47200 | 47150 | 47200 | 47150 | 23 |
| 574 | 20241217 | 101800 | 159818900 | 47150 | 47150 | 47150 | 47150 | 1 |
| 575 | 20241217 | 101700 | 159771750 | 47150 | 47200 | 47200 | 47150 | 23 |
| 576 | 20241217 | 101600 | 158686350 | 47200 | 47200 | 47200 | 47200 | 2 |
| 577 | 20241217 | 101500 | 158591950 | 47200 | 47200 | 47200 | 47200 | 19 |
| 578 | 20241217 | 101400 | 157695150 | 47150 | 47200 | 47200 | 47150 | 12 |
| 579 | 20241217 | 101300 | 157128850 | 47150 | 47150 | 47200 | 47150 | 17 |
| 580 | 20241217 | 101200 | 156326800 | 47150 | 47200 | 47200 | 47150 | 19 |
| 581 | 20241217 | 101100 | 155430450 | 47150 | 47150 | 47200 | 47150 | 12 |
| 582 | 20241217 | 101000 | 154864150 | 47150 | 47200 | 47200 | 47150 | 9 |
| 583 | 20241217 | 100900 | 154439400 | 47100 | 47150 | 47150 | 47100 | 11 |
| 584 | 20241217 | 100800 | 153920800 | 47250 | 47200 | 47250 | 47200 | 28 |
| 585 | 20241217 | 100700 | 152598250 | 47200 | 47200 | 47200 | 47200 | 1 |
| 586 | 20241217 | 100600 | 152551050 | 47100 | 47150 | 47150 | 47100 | 30 |
| 587 | 20241217 | 100500 | 151137150 | 47200 | 47250 | 47250 | 47200 | 23 |
| 588 | 20241217 | 100400 | 150050550 | 47200 | 47200 | 47200 | 47200 | 13 |
| 589 | 20241217 | 100300 | 149436950 | 47200 | 47200 | 47200 | 47200 | 20 |
| 590 | 20241217 | 100200 | 148492950 | 47200 | 47250 | 47250 | 47050 | 204 |
| 591 | 20241217 | 100100 | 138878900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 592 | 20241217 | 100000 | 138878900 | 47300 | 47350 | 47350 | 47300 | 37 |
| 593 | 20241217 | 095900 | 137127850 | 47350 | 47350 | 47350 | 47350 | 10 |
| 594 | 20241217 | 095800 | 136654350 | 47350 | 47350 | 47350 | 47350 | 13 |
| 595 | 20241217 | 095700 | 136038800 | 47350 | 47350 | 47350 | 47350 | 29 |
| 596 | 20241217 | 095600 | 134665650 | 47300 | 47300 | 47300 | 47300 | 1 |
| 597 | 20241217 | 095500 | 134618350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 598 | 20241217 | 095400 | 134618350 | 47300 | 47300 | 47300 | 47300 | 42 |
| 599 | 20241217 | 095300 | 132631750 | 47300 | 47300 | 47300 | 47300 | 70 |
| 600 | 20241217 | 095200 | 129320750 | 47250 | 47250 | 47250 | 47250 | 0 |
| 601 | 20241217 | 095100 | 129320750 | 47250 | 47250 | 47250 | 47250 | 38 |
| 602 | 20241217 | 095000 | 127525250 | 47250 | 47250 | 47250 | 47250 | 11 |
| 603 | 20241217 | 094900 | 127005500 | 47250 | 47250 | 47250 | 47250 | 28 |
| 604 | 20241217 | 094800 | 125682500 | 47250 | 47250 | 47250 | 47250 | 65 |
| 605 | 20241217 | 094700 | 122611250 | 47250 | 47250 | 47250 | 47250 | 20 |
| 606 | 20241217 | 094600 | 121666250 | 47250 | 47250 | 47250 | 47250 | 43 |
| 607 | 20241217 | 094500 | 119634500 | 47200 | 47200 | 47200 | 47200 | 11 |
| 608 | 20241217 | 094400 | 119115300 | 47250 | 47200 | 47250 | 47200 | 119 |
| 609 | 20241217 | 094300 | 113493100 | 47250 | 47200 | 47250 | 47200 | 29 |
| 610 | 20241217 | 094200 | 112124200 | 47200 | 47200 | 47200 | 47200 | 19 |
| 611 | 20241217 | 094100 | 111227400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 612 | 20241217 | 094000 | 111227400 | 47000 | 46900 | 47000 | 46850 | 632 |
| 613 | 20241217 | 093900 | 81576850 | 46850 | 46900 | 46900 | 46850 | 11 |
| 614 | 20241217 | 093800 | 81061000 | 46850 | 46700 | 46850 | 46700 | 4 |
| 615 | 20241217 | 093700 | 80873800 | 46700 | 46700 | 46700 | 46700 | 5 |
| 616 | 20241217 | 093600 | 80640300 | 46750 | 46800 | 46800 | 46750 | 36 |
| 617 | 20241217 | 093500 | 78957050 | 46850 | 46850 | 46850 | 46850 | 21 |
| 618 | 20241217 | 093400 | 77973200 | 46850 | 46900 | 46900 | 46850 | 20 |
| 619 | 20241217 | 093300 | 77035700 | 46800 | 46800 | 46800 | 46800 | 0 |
| 620 | 20241217 | 093200 | 77035700 | 46800 | 46800 | 46800 | 46800 | 27 |
| 621 | 20241217 | 093100 | 75772100 | 46750 | 46800 | 46800 | 46700 | 73 |
| 622 | 20241217 | 093000 | 72361100 | 46800 | 46900 | 46950 | 46800 | 104 |
| 623 | 20241217 | 092900 | 67489850 | 46950 | 46900 | 46950 | 46900 | 31 |
| 624 | 20241217 | 092800 | 66035850 | 46850 | 46800 | 46850 | 46800 | 4 |
| 625 | 20241217 | 092700 | 65848500 | 46750 | 46900 | 46900 | 46700 | 118 |
| 626 | 20241217 | 092600 | 60328400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 627 | 20241217 | 092500 | 60328400 | 46850 | 46700 | 46850 | 46700 | 22 |
| 628 | 20241217 | 092400 | 59298000 | 46700 | 46700 | 46700 | 46650 | 7 |
| 629 | 20241217 | 092300 | 58971150 | 46650 | 46800 | 46800 | 46650 | 29 |
| 630 | 20241217 | 092200 | 57614900 | 46750 | 46900 | 46950 | 46650 | 334 |
| 631 | 20241217 | 092100 | 41983100 | 46950 | 47000 | 47000 | 46950 | 57 |
| 632 | 20241217 | 092000 | 39306150 | 46950 | 47000 | 47000 | 46950 | 26 |
| 633 | 20241217 | 091900 | 38084350 | 47000 | 46950 | 47000 | 46950 | 11 |
| 634 | 20241217 | 091800 | 37567400 | 47000 | 46950 | 47000 | 46950 | 5 |
| 635 | 20241217 | 091700 | 37332450 | 46950 | 46950 | 47000 | 46950 | 9 |
| 636 | 20241217 | 091600 | 36909750 | 47000 | 47150 | 47150 | 47000 | 498 |
| 637 | 20241217 | 091500 | 13486850 | 47200 | 47200 | 47200 | 47200 | 0 |
| 638 | 20241217 | 091400 | 13486850 | 47200 | 47200 | 47200 | 47200 | 10 |
| 639 | 20241217 | 091300 | 13014850 | 47300 | 47300 | 47300 | 47300 | 10 |
| 640 | 20241217 | 091200 | 12541850 | 47200 | 47200 | 47200 | 47200 | 0 |
| 641 | 20241217 | 091100 | 12541850 | 47200 | 47200 | 47200 | 47200 | 20 |
| 642 | 20241217 | 091000 | 11597850 | 47300 | 47300 | 47300 | 47300 | 1 |
| 643 | 20241217 | 090900 | 11550550 | 47300 | 47200 | 47300 | 47200 | 21 |
| 644 | 20241217 | 090800 | 10558450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 645 | 20241217 | 090700 | 10558450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 646 | 20241217 | 090600 | 10558450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 647 | 20241217 | 090500 | 10558450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 648 | 20241217 | 090400 | 10558450 | 47050 | 47050 | 47050 | 47050 | 62 |
| 649 | 20241217 | 090300 | 7641350 | 47300 | 47300 | 47300 | 47300 | 0 |
| 650 | 20241217 | 090200 | 7641350 | 47300 | 47050 | 47300 | 47050 | 87 |
| 651 | 20241217 | 090100 | 3546500 | 47250 | 47250 | 47250 | 47250 | 20 |
| 652 | 20241217 | 090000 | 2601500 | 47300 | 47300 | 47300 | 47300 | 55 |