33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 3 | 20241217 | 190100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20241217 | 190000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20241217 | 185900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20241217 | 185800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20241217 | 185700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20241217 | 185600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20241217 | 185500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20241217 | 185400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20241217 | 185300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20241217 | 185200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20241217 | 185100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20241217 | 185000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20241217 | 184900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20241217 | 184800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20241217 | 184700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20241217 | 184600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20241217 | 184500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20241217 | 184400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20241217 | 184300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20241217 | 184200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20241217 | 184100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20241217 | 184000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20241217 | 183900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20241217 | 183800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20241217 | 183700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20241217 | 183600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20241217 | 183500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20241217 | 183400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20241217 | 183300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20241217 | 183200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 33 | 20241217 | 183100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20241217 | 183000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20241217 | 182900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20241217 | 182800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20241217 | 182700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20241217 | 182600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20241217 | 182500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20241217 | 182400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20241217 | 182300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20241217 | 182200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20241217 | 182100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20241217 | 182000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20241217 | 181900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20241217 | 181800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20241217 | 181700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20241217 | 181600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20241217 | 181500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20241217 | 181400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20241217 | 181300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20241217 | 181200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20241217 | 181100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20241217 | 181000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20241217 | 180900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20241217 | 180800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20241217 | 180700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20241217 | 180600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20241217 | 180500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20241217 | 180400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20241217 | 180300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20241217 | 180200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 63 | 20241217 | 180100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20241217 | 180000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20241217 | 175900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20241217 | 175800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20241217 | 175700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20241217 | 175600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20241217 | 175500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20241217 | 175400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20241217 | 175300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20241217 | 175200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20241217 | 175100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20241217 | 175000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20241217 | 174900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20241217 | 174800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20241217 | 174700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20241217 | 174600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20241217 | 174500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20241217 | 174400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20241217 | 174300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20241217 | 174200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20241217 | 174100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20241217 | 174000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20241217 | 173900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20241217 | 173800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20241217 | 173700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20241217 | 173600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20241217 | 173500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20241217 | 173400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20241217 | 173300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20241217 | 173200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 93 | 20241217 | 173100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20241217 | 173000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20241217 | 172900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20241217 | 172800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20241217 | 172700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20241217 | 172600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20241217 | 172500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20241217 | 172400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20241217 | 172300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20241217 | 172200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20241217 | 172100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20241217 | 172000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20241217 | 171900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20241217 | 171800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20241217 | 171700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20241217 | 171600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20241217 | 171500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20241217 | 171400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20241217 | 171300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20241217 | 171200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20241217 | 171100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20241217 | 171000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20241217 | 170900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20241217 | 170800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20241217 | 170700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20241217 | 170600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20241217 | 170500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20241217 | 170400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20241217 | 170300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20241217 | 170200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 123 | 20241217 | 170100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20241217 | 170000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20241217 | 165900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20241217 | 165800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20241217 | 165700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20241217 | 165600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20241217 | 165500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20241217 | 165400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20241217 | 165300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20241217 | 165200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20241217 | 165100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20241217 | 165000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20241217 | 164900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20241217 | 164800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20241217 | 164700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20241217 | 164600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20241217 | 164500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20241217 | 164400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20241217 | 164300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20241217 | 164200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20241217 | 164100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20241217 | 164000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20241217 | 163900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20241217 | 163800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20241217 | 163700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20241217 | 163600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20241217 | 163500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20241217 | 163400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20241217 | 163300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20241217 | 163200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 153 | 20241217 | 163100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20241217 | 163000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20241217 | 162900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20241217 | 162800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20241217 | 162700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20241217 | 162600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20241217 | 162500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20241217 | 162400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20241217 | 162300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20241217 | 162200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20241217 | 162100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20241217 | 162000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20241217 | 161900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20241217 | 161800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20241217 | 161700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20241217 | 161600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20241217 | 161500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20241217 | 161400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20241217 | 161300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20241217 | 161200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20241217 | 161100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20241217 | 161000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20241217 | 160900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20241217 | 160800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20241217 | 160700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20241217 | 160600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20241217 | 160500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20241217 | 160400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20241217 | 160300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20241217 | 160200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 183 | 20241217 | 160100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20241217 | 160000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20241217 | 155900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20241217 | 155800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20241217 | 155700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20241217 | 155600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20241217 | 155500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20241217 | 155400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20241217 | 155300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20241217 | 155200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20241217 | 155100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20241217 | 155000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20241217 | 154900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20241217 | 154800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20241217 | 154700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20241217 | 154600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20241217 | 154500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20241217 | 154400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20241217 | 154300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20241217 | 154200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20241217 | 154100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20241217 | 154000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20241217 | 153900 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20241217 | 153800 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20241217 | 153700 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20241217 | 153600 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20241217 | 153500 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20241217 | 153400 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20241217 | 153300 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20241217 | 153200 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 213 | 20241217 | 153100 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20241217 | 153000 | 19184406250 | 46550 | 46550 | 46550 | 46550 | 54704 |
| 215 | 20241217 | 152900 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20241217 | 152800 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20241217 | 152700 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20241217 | 152600 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20241217 | 152500 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20241217 | 152400 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20241217 | 152300 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20241217 | 152200 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20241217 | 152100 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20241217 | 152000 | 16637935050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20241217 | 151900 | 16637935050 | 46350 | 46250 | 46400 | 46250 | 1522 |
| 226 | 20241217 | 151800 | 16567410400 | 46250 | 46200 | 46350 | 46200 | 1318 |
| 227 | 20241217 | 151700 | 16506411350 | 46250 | 46250 | 46350 | 46200 | 2637 |
| 228 | 20241217 | 151600 | 16384433950 | 46300 | 46200 | 46350 | 46150 | 2558 |
| 229 | 20241217 | 151500 | 16266158150 | 46200 | 46150 | 46200 | 46150 | 1068 |
| 230 | 20241217 | 151400 | 16216840700 | 46150 | 46200 | 46200 | 46150 | 1073 |
| 231 | 20241217 | 151300 | 16167294600 | 46150 | 46200 | 46200 | 46150 | 811 |
| 232 | 20241217 | 151200 | 16129843450 | 46200 | 46200 | 46350 | 46150 | 2526 |
| 233 | 20241217 | 151100 | 16013135750 | 46200 | 46200 | 46350 | 46150 | 2168 |
| 234 | 20241217 | 151000 | 15912945700 | 46200 | 46050 | 46200 | 46050 | 2226 |
| 235 | 20241217 | 150900 | 15810280500 | 46100 | 46100 | 46100 | 46050 | 1399 |
| 236 | 20241217 | 150800 | 15745821450 | 46050 | 46100 | 46150 | 46050 | 705 |
| 237 | 20241217 | 150700 | 15713321600 | 46100 | 46100 | 46150 | 46050 | 1080 |
| 238 | 20241217 | 150600 | 15663526800 | 46150 | 46000 | 46150 | 46000 | 1084 |
| 239 | 20241217 | 150500 | 15613563800 | 46000 | 46050 | 46100 | 46000 | 940 |
| 240 | 20241217 | 150400 | 15570282050 | 46100 | 46100 | 46100 | 46000 | 1683 |
| 241 | 20241217 | 150300 | 15492731200 | 46100 | 46100 | 46100 | 46050 | 921 |
| 242 | 20241217 | 150200 | 15450294200 | 46100 | 46000 | 46100 | 45950 | 1850 |
| 243 | 20241217 | 150100 | 15365223300 | 46050 | 46000 | 46050 | 45950 | 1391 |
| 244 | 20241217 | 150000 | 15301260900 | 45950 | 46050 | 46050 | 45950 | 641 |
| 245 | 20241217 | 145900 | 15271779350 | 46000 | 46000 | 46000 | 45950 | 1070 |
| 246 | 20241217 | 145800 | 15222580900 | 46000 | 46000 | 46000 | 45950 | 1241 |
| 247 | 20241217 | 145700 | 15165513500 | 45950 | 46000 | 46050 | 45950 | 1238 |
| 248 | 20241217 | 145600 | 15108583150 | 46050 | 46000 | 46050 | 45950 | 1132 |
| 249 | 20241217 | 145500 | 15056518750 | 46000 | 46050 | 46050 | 46000 | 646 |
| 250 | 20241217 | 145400 | 15026797200 | 46050 | 46050 | 46050 | 46000 | 793 |
| 251 | 20241217 | 145300 | 14990305050 | 46050 | 46000 | 46100 | 46000 | 1056 |
| 252 | 20241217 | 145200 | 14941679200 | 46050 | 46100 | 46100 | 46000 | 1556 |
| 253 | 20241217 | 145100 | 14870033200 | 46050 | 46050 | 46100 | 46050 | 650 |
| 254 | 20241217 | 145000 | 14840088950 | 46050 | 46100 | 46100 | 46050 | 845 |
| 255 | 20241217 | 144900 | 14801160100 | 46100 | 46050 | 46100 | 46000 | 910 |
| 256 | 20241217 | 144800 | 14759262250 | 46000 | 46000 | 46050 | 46000 | 649 |
| 257 | 20241217 | 144700 | 14729389600 | 46050 | 46050 | 46050 | 46000 | 1292 |
| 258 | 20241217 | 144600 | 14669926400 | 46050 | 46000 | 46050 | 46000 | 1011 |
| 259 | 20241217 | 144500 | 14623392050 | 46000 | 46000 | 46050 | 46000 | 572 |
| 260 | 20241217 | 144400 | 14597069250 | 46050 | 46050 | 46050 | 46000 | 728 |
| 261 | 20241217 | 144300 | 14563566400 | 46050 | 46000 | 46050 | 45950 | 1599 |
| 262 | 20241217 | 144200 | 14490026750 | 45950 | 46000 | 46000 | 45950 | 689 |
| 263 | 20241217 | 144100 | 14458356150 | 45950 | 45950 | 46000 | 45950 | 680 |
| 264 | 20241217 | 144000 | 14427094800 | 45950 | 45950 | 46000 | 45950 | 757 |
| 265 | 20241217 | 143900 | 14392290950 | 46000 | 45950 | 46000 | 45950 | 1149 |
| 266 | 20241217 | 143800 | 14339465700 | 45950 | 46000 | 46050 | 45950 | 707 |
| 267 | 20241217 | 143700 | 14306957800 | 46000 | 46050 | 46050 | 46000 | 944 |
| 268 | 20241217 | 143600 | 14263524150 | 46000 | 46000 | 46050 | 46000 | 492 |
| 269 | 20241217 | 143500 | 14240886250 | 46000 | 46000 | 46050 | 46000 | 626 |
| 270 | 20241217 | 143400 | 14212077950 | 46000 | 45950 | 46050 | 45950 | 847 |
| 271 | 20241217 | 143300 | 14173121100 | 45950 | 46000 | 46050 | 45950 | 599 |
| 272 | 20241217 | 143200 | 14145570350 | 46000 | 45950 | 46050 | 45950 | 1356 |
| 273 | 20241217 | 143100 | 14083206800 | 45950 | 45950 | 46000 | 45950 | 587 |
| 274 | 20241217 | 143000 | 14056220900 | 46000 | 46000 | 46050 | 45950 | 780 |
| 275 | 20241217 | 142900 | 14020352500 | 46050 | 46000 | 46050 | 45950 | 871 |
| 276 | 20241217 | 142800 | 13980278700 | 46050 | 46000 | 46050 | 46000 | 746 |
| 277 | 20241217 | 142700 | 13945957300 | 46050 | 46000 | 46050 | 46000 | 1272 |
| 278 | 20241217 | 142600 | 13887434650 | 46000 | 45950 | 46050 | 45950 | 928 |
| 279 | 20241217 | 142500 | 13844762500 | 45950 | 45950 | 46000 | 45950 | 770 |
| 280 | 20241217 | 142400 | 13809366800 | 45950 | 46000 | 46000 | 45950 | 1121 |
| 281 | 20241217 | 142300 | 13757834450 | 46000 | 45950 | 46000 | 45950 | 1198 |
| 282 | 20241217 | 142200 | 13702740400 | 45950 | 46000 | 46000 | 45950 | 832 |
| 283 | 20241217 | 142100 | 13664496300 | 45950 | 45950 | 46000 | 45950 | 356 |
| 284 | 20241217 | 142000 | 13648132650 | 45950 | 46000 | 46000 | 45950 | 611 |
| 285 | 20241217 | 141900 | 13620052000 | 45950 | 46000 | 46000 | 45950 | 972 |
| 286 | 20241217 | 141800 | 13575377250 | 45950 | 45950 | 46000 | 45950 | 250 |
| 287 | 20241217 | 141700 | 13563888350 | 45950 | 45950 | 46000 | 45950 | 616 |
| 288 | 20241217 | 141600 | 13535576900 | 45950 | 46000 | 46000 | 45950 | 360 |
| 289 | 20241217 | 141500 | 13519029150 | 45950 | 45900 | 46000 | 45900 | 1336 |
| 290 | 20241217 | 141400 | 13457656950 | 45900 | 45950 | 45950 | 45900 | 1320 |
| 291 | 20241217 | 141300 | 13397031600 | 45900 | 45950 | 45950 | 45900 | 481 |
| 292 | 20241217 | 141200 | 13374942650 | 45950 | 45950 | 45950 | 45900 | 1020 |
| 293 | 20241217 | 141100 | 13328097050 | 45900 | 45900 | 45950 | 45900 | 473 |
| 294 | 20241217 | 141000 | 13306374050 | 45900 | 45900 | 45950 | 45900 | 530 |
| 295 | 20241217 | 140900 | 13282038850 | 45900 | 45950 | 45950 | 45900 | 1052 |
| 296 | 20241217 | 140800 | 13233735800 | 45900 | 45950 | 46000 | 45900 | 793 |
| 297 | 20241217 | 140700 | 13197309950 | 46000 | 45900 | 46000 | 45900 | 1749 |
| 298 | 20241217 | 140600 | 13116958850 | 45900 | 45950 | 45950 | 45900 | 1301 |
| 299 | 20241217 | 140500 | 13057195600 | 45900 | 45900 | 45950 | 45900 | 1123 |
| 300 | 20241217 | 140400 | 13005632400 | 45950 | 45900 | 45950 | 45900 | 495 |
| 301 | 20241217 | 140300 | 12982902350 | 45950 | 45900 | 45950 | 45900 | 545 |
| 302 | 20241217 | 140200 | 12957879650 | 45950 | 45900 | 45950 | 45900 | 719 |
| 303 | 20241217 | 140100 | 12924868950 | 45900 | 45950 | 45950 | 45900 | 920 |
| 304 | 20241217 | 140000 | 12882605650 | 45900 | 45950 | 45950 | 45900 | 918 |
| 305 | 20241217 | 135900 | 12840463200 | 45950 | 45900 | 45950 | 45900 | 443 |
| 306 | 20241217 | 135800 | 12820124700 | 45900 | 45900 | 45950 | 45900 | 864 |
| 307 | 20241217 | 135700 | 12780453750 | 45900 | 45950 | 45950 | 45900 | 2473 |
| 308 | 20241217 | 135600 | 12666878900 | 45950 | 45950 | 46000 | 45950 | 517 |
| 309 | 20241217 | 135500 | 12643116350 | 45950 | 45950 | 46000 | 45950 | 1111 |
| 310 | 20241217 | 135400 | 12592058250 | 45950 | 45950 | 46000 | 45950 | 586 |
| 311 | 20241217 | 135300 | 12565127050 | 45950 | 45950 | 46000 | 45950 | 512 |
| 312 | 20241217 | 135200 | 12541598450 | 45950 | 45950 | 46000 | 45950 | 913 |
| 313 | 20241217 | 135100 | 12499633900 | 46000 | 45950 | 46000 | 45950 | 932 |
| 314 | 20241217 | 135000 | 12456778850 | 45950 | 45950 | 46000 | 45950 | 773 |
| 315 | 20241217 | 134900 | 12421252050 | 45950 | 45950 | 46000 | 45950 | 514 |
| 316 | 20241217 | 134800 | 12397627750 | 45950 | 45950 | 46000 | 45950 | 891 |
| 317 | 20241217 | 134700 | 12356681350 | 45950 | 45950 | 46000 | 45950 | 539 |
| 318 | 20241217 | 134600 | 12331905550 | 46000 | 45950 | 46000 | 45950 | 458 |
| 319 | 20241217 | 134500 | 12310852950 | 45950 | 46000 | 46000 | 45900 | 1866 |
| 320 | 20241217 | 134400 | 12225110100 | 46000 | 45900 | 46000 | 45900 | 1175 |
| 321 | 20241217 | 134300 | 12171127450 | 45900 | 45950 | 46000 | 45900 | 2371 |
| 322 | 20241217 | 134200 | 12062216400 | 45950 | 46000 | 46000 | 45950 | 492 |
| 323 | 20241217 | 134100 | 12039603000 | 45950 | 45900 | 45950 | 45900 | 1527 |
| 324 | 20241217 | 134000 | 11969470800 | 45900 | 45950 | 45950 | 45900 | 4187 |
| 325 | 20241217 | 133900 | 11777088550 | 45950 | 45950 | 46000 | 45950 | 1092 |
| 326 | 20241217 | 133800 | 11726897100 | 45950 | 46000 | 46000 | 45950 | 626 |
| 327 | 20241217 | 133700 | 11698119850 | 45950 | 46000 | 46050 | 45950 | 631 |
| 328 | 20241217 | 133600 | 11669101750 | 46000 | 46000 | 46050 | 45950 | 3140 |
| 329 | 20241217 | 133500 | 11524687100 | 45950 | 46050 | 46050 | 45950 | 1247 |
| 330 | 20241217 | 133400 | 11467350250 | 46000 | 45950 | 46000 | 45950 | 868 |
| 331 | 20241217 | 133300 | 11427433950 | 45950 | 45950 | 46000 | 45950 | 526 |
| 332 | 20241217 | 133200 | 11403258700 | 45950 | 45950 | 46000 | 45950 | 723 |
| 333 | 20241217 | 133100 | 11370020200 | 46000 | 46000 | 46050 | 45950 | 2227 |
| 334 | 20241217 | 133000 | 11267572050 | 46050 | 46000 | 46050 | 46000 | 1026 |
| 335 | 20241217 | 132900 | 11220348100 | 46050 | 46000 | 46050 | 46000 | 406 |
| 336 | 20241217 | 132800 | 11201661100 | 46000 | 46050 | 46050 | 46000 | 891 |
| 337 | 20241217 | 132700 | 11160656250 | 46050 | 46000 | 46050 | 46000 | 1259 |
| 338 | 20241217 | 132600 | 11102731800 | 46000 | 46000 | 46050 | 46000 | 853 |
| 339 | 20241217 | 132500 | 11063486700 | 46000 | 46050 | 46050 | 46000 | 990 |
| 340 | 20241217 | 132400 | 11017915800 | 46000 | 46000 | 46050 | 46000 | 411 |
| 341 | 20241217 | 132300 | 10999003550 | 46000 | 46000 | 46050 | 46000 | 964 |
| 342 | 20241217 | 132200 | 10954650650 | 46000 | 46000 | 46050 | 46000 | 990 |
| 343 | 20241217 | 132100 | 10909104350 | 46000 | 46050 | 46100 | 46000 | 1020 |
| 344 | 20241217 | 132000 | 10862142250 | 46050 | 46000 | 46050 | 46000 | 520 |
| 345 | 20241217 | 131900 | 10838211350 | 46050 | 46100 | 46100 | 46000 | 1244 |
| 346 | 20241217 | 131800 | 10780925200 | 46050 | 46050 | 46100 | 46050 | 664 |
| 347 | 20241217 | 131700 | 10750335150 | 46050 | 46050 | 46100 | 46050 | 836 |
| 348 | 20241217 | 131600 | 10711819350 | 46050 | 46050 | 46100 | 46050 | 621 |
| 349 | 20241217 | 131500 | 10683214450 | 46050 | 46100 | 46150 | 46050 | 930 |
| 350 | 20241217 | 131400 | 10640333850 | 46100 | 46000 | 46100 | 46000 | 1673 |
| 351 | 20241217 | 131300 | 10563302250 | 46000 | 46050 | 46050 | 46000 | 727 |
| 352 | 20241217 | 131200 | 10529844550 | 46000 | 46000 | 46050 | 46000 | 598 |
| 353 | 20241217 | 131100 | 10502330800 | 46050 | 46050 | 46050 | 46000 | 776 |
| 354 | 20241217 | 131000 | 10466611200 | 46000 | 46050 | 46050 | 46000 | 637 |
| 355 | 20241217 | 130900 | 10437291350 | 46000 | 46000 | 46050 | 46000 | 519 |
| 356 | 20241217 | 130800 | 10413405650 | 46000 | 46000 | 46050 | 46000 | 716 |
| 357 | 20241217 | 130700 | 10380448250 | 46000 | 46000 | 46050 | 46000 | 869 |
| 358 | 20241217 | 130600 | 10340457700 | 46000 | 46000 | 46050 | 46000 | 424 |
| 359 | 20241217 | 130500 | 10320953050 | 46000 | 46000 | 46050 | 46000 | 698 |
| 360 | 20241217 | 130400 | 10288830800 | 46000 | 46000 | 46050 | 46000 | 301 |
| 361 | 20241217 | 130300 | 10274981050 | 46000 | 46000 | 46050 | 46000 | 774 |
| 362 | 20241217 | 130200 | 10239365700 | 46000 | 46000 | 46050 | 46000 | 496 |
| 363 | 20241217 | 130100 | 10216540250 | 46000 | 46000 | 46050 | 46000 | 261 |
| 364 | 20241217 | 130000 | 10204533000 | 46000 | 46000 | 46050 | 46000 | 457 |
| 365 | 20241217 | 125900 | 10183499250 | 46000 | 46050 | 46050 | 46000 | 754 |
| 366 | 20241217 | 125800 | 10148800800 | 46000 | 46000 | 46050 | 46000 | 1133 |
| 367 | 20241217 | 125700 | 10096679400 | 46000 | 46000 | 46050 | 46000 | 494 |
| 368 | 20241217 | 125600 | 10073943200 | 46000 | 46000 | 46050 | 46000 | 254 |
| 369 | 20241217 | 125500 | 10062253700 | 46000 | 46000 | 46050 | 46000 | 1252 |
| 370 | 20241217 | 125400 | 10004651800 | 46050 | 46050 | 46050 | 46000 | 459 |
| 371 | 20241217 | 125300 | 9983525150 | 46000 | 46100 | 46150 | 46000 | 5310 |
| 372 | 20241217 | 125200 | 9738840700 | 46100 | 46150 | 46150 | 46050 | 1340 |
| 373 | 20241217 | 125100 | 9677062300 | 46100 | 46100 | 46150 | 46100 | 234 |
| 374 | 20241217 | 125000 | 9666269850 | 46100 | 46100 | 46150 | 46100 | 470 |
| 375 | 20241217 | 124900 | 9644588650 | 46150 | 46150 | 46150 | 46100 | 421 |
| 376 | 20241217 | 124800 | 9625170550 | 46100 | 46150 | 46150 | 46100 | 455 |
| 377 | 20241217 | 124700 | 9604193700 | 46150 | 46150 | 46150 | 46100 | 270 |
| 378 | 20241217 | 124600 | 9591738250 | 46100 | 46100 | 46150 | 46100 | 207 |
| 379 | 20241217 | 124500 | 9582191200 | 46150 | 46150 | 46150 | 46100 | 291 |
| 380 | 20241217 | 124400 | 9568770750 | 46150 | 46150 | 46150 | 46100 | 845 |
| 381 | 20241217 | 124300 | 9529791950 | 46150 | 46100 | 46150 | 46100 | 398 |
| 382 | 20241217 | 124200 | 9511432800 | 46100 | 46050 | 46150 | 46050 | 852 |
| 383 | 20241217 | 124100 | 9472167400 | 46050 | 46050 | 46100 | 46050 | 817 |
| 384 | 20241217 | 124000 | 9434509750 | 46050 | 46050 | 46100 | 46050 | 565 |
| 385 | 20241217 | 123900 | 9408471200 | 46050 | 46050 | 46100 | 46050 | 986 |
| 386 | 20241217 | 123800 | 9363044850 | 46050 | 46050 | 46100 | 46050 | 393 |
| 387 | 20241217 | 123700 | 9344939050 | 46100 | 46050 | 46100 | 46050 | 358 |
| 388 | 20241217 | 123600 | 9328444900 | 46050 | 46100 | 46100 | 46050 | 520 |
| 389 | 20241217 | 123500 | 9304479700 | 46050 | 46100 | 46100 | 46050 | 464 |
| 390 | 20241217 | 123400 | 9283104050 | 46050 | 46100 | 46100 | 46050 | 534 |
| 391 | 20241217 | 123300 | 9258507450 | 46050 | 46050 | 46100 | 46050 | 887 |
| 392 | 20241217 | 123200 | 9217628300 | 46100 | 46050 | 46100 | 46050 | 350 |
| 393 | 20241217 | 123100 | 9201504500 | 46100 | 46100 | 46100 | 46050 | 268 |
| 394 | 20241217 | 123000 | 9189156100 | 46100 | 46050 | 46100 | 46000 | 290 |
| 395 | 20241217 | 122900 | 9175801450 | 46000 | 46050 | 46100 | 46000 | 1006 |
| 396 | 20241217 | 122800 | 9129464450 | 46050 | 46050 | 46100 | 46050 | 180 |
| 397 | 20241217 | 122700 | 9121174200 | 46050 | 46050 | 46100 | 46050 | 294 |
| 398 | 20241217 | 122600 | 9107627450 | 46050 | 46050 | 46100 | 46000 | 440 |
| 399 | 20241217 | 122500 | 9087368600 | 46050 | 46000 | 46050 | 46000 | 1176 |
| 400 | 20241217 | 122400 | 9033224000 | 46050 | 46000 | 46050 | 46000 | 685 |
| 401 | 20241217 | 122300 | 9001696900 | 46050 | 46050 | 46100 | 46000 | 1628 |
| 402 | 20241217 | 122200 | 8926729800 | 46050 | 46050 | 46100 | 46050 | 378 |
| 403 | 20241217 | 122100 | 8909311750 | 46050 | 46100 | 46100 | 46050 | 323 |
| 404 | 20241217 | 122000 | 8894430200 | 46100 | 46050 | 46100 | 46000 | 569 |
| 405 | 20241217 | 121900 | 8868239800 | 46050 | 46050 | 46100 | 46000 | 458 |
| 406 | 20241217 | 121800 | 8847146800 | 46050 | 46050 | 46100 | 46000 | 696 |
| 407 | 20241217 | 121700 | 8815099300 | 46000 | 46000 | 46050 | 46000 | 186 |
| 408 | 20241217 | 121600 | 8806538000 | 46000 | 46000 | 46000 | 45950 | 1195 |
| 409 | 20241217 | 121500 | 8751574050 | 45950 | 46000 | 46000 | 45950 | 642 |
| 410 | 20241217 | 121400 | 8722062700 | 46000 | 45950 | 46000 | 45950 | 1274 |
| 411 | 20241217 | 121300 | 8663469300 | 45950 | 45950 | 46000 | 45950 | 601 |
| 412 | 20241217 | 121200 | 8635837450 | 46000 | 45950 | 46000 | 45950 | 519 |
| 413 | 20241217 | 121100 | 8611980000 | 45950 | 45950 | 46000 | 45950 | 425 |
| 414 | 20241217 | 121000 | 8592442100 | 45950 | 45950 | 46000 | 45950 | 801 |
| 415 | 20241217 | 120900 | 8555623850 | 46000 | 45950 | 46000 | 45950 | 847 |
| 416 | 20241217 | 120800 | 8516689200 | 45950 | 46000 | 46000 | 45950 | 304 |
| 417 | 20241217 | 120700 | 8502716550 | 45950 | 45950 | 46000 | 45950 | 165 |
| 418 | 20241217 | 120600 | 8495132300 | 46000 | 46000 | 46000 | 45950 | 520 |
| 419 | 20241217 | 120500 | 8471227650 | 45950 | 46000 | 46000 | 45950 | 1530 |
| 420 | 20241217 | 120400 | 8400917850 | 46000 | 45950 | 46000 | 45950 | 349 |
| 421 | 20241217 | 120300 | 8384869600 | 46000 | 46000 | 46000 | 45950 | 236 |
| 422 | 20241217 | 120200 | 8374019150 | 46000 | 46000 | 46000 | 45950 | 1086 |
| 423 | 20241217 | 120100 | 8324112750 | 46000 | 45950 | 46050 | 45950 | 840 |
| 424 | 20241217 | 120000 | 8285486000 | 46000 | 46000 | 46050 | 45950 | 3037 |
| 425 | 20241217 | 115900 | 8145775900 | 46000 | 46000 | 46050 | 46000 | 2552 |
| 426 | 20241217 | 115800 | 8028279750 | 46000 | 46050 | 46050 | 46000 | 1377 |
| 427 | 20241217 | 115700 | 7964884400 | 46000 | 46000 | 46050 | 46000 | 1211 |
| 428 | 20241217 | 115600 | 7909130000 | 46000 | 46050 | 46050 | 46000 | 692 |
| 429 | 20241217 | 115500 | 7877283100 | 46000 | 46050 | 46050 | 46000 | 642 |
| 430 | 20241217 | 115400 | 7847729350 | 46000 | 46050 | 46100 | 46000 | 4168 |
| 431 | 20241217 | 115300 | 7655817200 | 46050 | 46100 | 46100 | 46050 | 443 |
| 432 | 20241217 | 115200 | 7635404200 | 46100 | 46100 | 46100 | 46050 | 1268 |
| 433 | 20241217 | 115100 | 7576977950 | 46100 | 46100 | 46150 | 46100 | 3167 |
| 434 | 20241217 | 115000 | 7430965050 | 46150 | 46100 | 46150 | 46100 | 653 |
| 435 | 20241217 | 114900 | 7400837200 | 46150 | 46200 | 46200 | 46100 | 2858 |
| 436 | 20241217 | 114800 | 7268928950 | 46200 | 46200 | 46250 | 46150 | 2741 |
| 437 | 20241217 | 114700 | 7142298850 | 46200 | 46200 | 46250 | 46200 | 1015 |
| 438 | 20241217 | 114600 | 7095381600 | 46250 | 46200 | 46250 | 46200 | 842 |
| 439 | 20241217 | 114500 | 7056460000 | 46200 | 46200 | 46250 | 46200 | 542 |
| 440 | 20241217 | 114400 | 7031407000 | 46250 | 46300 | 46300 | 46200 | 7349 |
| 441 | 20241217 | 114300 | 6691645400 | 46250 | 46250 | 46350 | 46250 | 299 |
| 442 | 20241217 | 114200 | 6677805350 | 46350 | 46300 | 46350 | 46250 | 4522 |
| 443 | 20241217 | 114100 | 6468428450 | 46300 | 46350 | 46350 | 46250 | 3513 |
| 444 | 20241217 | 114000 | 6305791600 | 46300 | 46250 | 46350 | 46250 | 1102 |
| 445 | 20241217 | 113900 | 6254767350 | 46250 | 46300 | 46350 | 46250 | 5656 |
| 446 | 20241217 | 113800 | 5992924500 | 46300 | 46300 | 46350 | 46300 | 840 |
| 447 | 20241217 | 113700 | 5954000250 | 46350 | 46350 | 46400 | 46300 | 3235 |
| 448 | 20241217 | 113600 | 5804086500 | 46350 | 46350 | 46400 | 46350 | 204 |
| 449 | 20241217 | 113500 | 5794629750 | 46400 | 46400 | 46400 | 46350 | 589 |
| 450 | 20241217 | 113400 | 5767312650 | 46350 | 46350 | 46400 | 46350 | 699 |
| 451 | 20241217 | 113300 | 5734886600 | 46400 | 46400 | 46400 | 46350 | 555 |
| 452 | 20241217 | 113200 | 5709144950 | 46350 | 46400 | 46450 | 46350 | 1691 |
| 453 | 20241217 | 113100 | 5630690550 | 46400 | 46400 | 46450 | 46400 | 659 |
| 454 | 20241217 | 113000 | 5600108250 | 46400 | 46400 | 46450 | 46400 | 440 |
| 455 | 20241217 | 112900 | 5579692000 | 46400 | 46450 | 46450 | 46400 | 590 |
| 456 | 20241217 | 112800 | 5552298100 | 46400 | 46400 | 46450 | 46400 | 317 |
| 457 | 20241217 | 112700 | 5537583300 | 46400 | 46450 | 46450 | 46400 | 579 |
| 458 | 20241217 | 112600 | 5510707750 | 46400 | 46350 | 46450 | 46350 | 649 |
| 459 | 20241217 | 112500 | 5480594150 | 46350 | 46400 | 46400 | 46350 | 605 |
| 460 | 20241217 | 112400 | 5452538100 | 46350 | 46350 | 46400 | 46300 | 788 |
| 461 | 20241217 | 112300 | 5416006850 | 46350 | 46300 | 46350 | 46300 | 471 |
| 462 | 20241217 | 112200 | 5394185800 | 46300 | 46300 | 46350 | 46300 | 622 |
| 463 | 20241217 | 112100 | 5365376300 | 46300 | 46300 | 46350 | 46300 | 608 |
| 464 | 20241217 | 112000 | 5337202050 | 46300 | 46300 | 46350 | 46300 | 496 |
| 465 | 20241217 | 111900 | 5314224200 | 46300 | 46350 | 46400 | 46300 | 1450 |
| 466 | 20241217 | 111800 | 5247017000 | 46350 | 46350 | 46400 | 46350 | 1321 |
| 467 | 20241217 | 111700 | 5185782900 | 46350 | 46350 | 46400 | 46350 | 282 |
| 468 | 20241217 | 111600 | 5172706100 | 46350 | 46400 | 46400 | 46350 | 330 |
| 469 | 20241217 | 111500 | 5157404900 | 46400 | 46400 | 46400 | 46350 | 362 |
| 470 | 20241217 | 111400 | 5140614800 | 46400 | 46400 | 46400 | 46350 | 2823 |
| 471 | 20241217 | 111300 | 5009646750 | 46450 | 46400 | 46450 | 46400 | 1703 |
| 472 | 20241217 | 111200 | 4930620400 | 46400 | 46450 | 46450 | 46400 | 329 |
| 473 | 20241217 | 111100 | 4915350700 | 46450 | 46400 | 46450 | 46400 | 310 |
| 474 | 20241217 | 111000 | 4900959200 | 46400 | 46400 | 46450 | 46400 | 372 |
| 475 | 20241217 | 110900 | 4883689800 | 46450 | 46400 | 46450 | 46400 | 237 |
| 476 | 20241217 | 110800 | 4872687250 | 46400 | 46500 | 46500 | 46400 | 1912 |
| 477 | 20241217 | 110700 | 4783902950 | 46500 | 46450 | 46500 | 46450 | 241 |
| 478 | 20241217 | 110600 | 4772707050 | 46450 | 46450 | 46500 | 46450 | 285 |
| 479 | 20241217 | 110500 | 4759467500 | 46500 | 46450 | 46500 | 46450 | 288 |
| 480 | 20241217 | 110400 | 4746081300 | 46450 | 46450 | 46500 | 46450 | 206 |
| 481 | 20241217 | 110300 | 4736511050 | 46450 | 46450 | 46500 | 46450 | 648 |
| 482 | 20241217 | 110200 | 4706403050 | 46500 | 46450 | 46500 | 46450 | 188 |
| 483 | 20241217 | 110100 | 4697668550 | 46450 | 46500 | 46550 | 46450 | 1202 |
| 484 | 20241217 | 110000 | 4641778000 | 46500 | 46500 | 46550 | 46500 | 418 |
| 485 | 20241217 | 105900 | 4622330300 | 46500 | 46550 | 46600 | 46500 | 1061 |
| 486 | 20241217 | 105800 | 4572941550 | 46600 | 46600 | 46600 | 46550 | 131 |
| 487 | 20241217 | 105700 | 4566840100 | 46550 | 46600 | 46600 | 46550 | 164 |
| 488 | 20241217 | 105600 | 4559201350 | 46600 | 46550 | 46600 | 46550 | 196 |
| 489 | 20241217 | 105500 | 4550072600 | 46550 | 46550 | 46600 | 46550 | 173 |
| 490 | 20241217 | 105400 | 4542014250 | 46550 | 46600 | 46600 | 46550 | 1258 |
| 491 | 20241217 | 105300 | 4483407950 | 46550 | 46550 | 46600 | 46550 | 196 |
| 492 | 20241217 | 105200 | 4474282250 | 46550 | 46550 | 46600 | 46550 | 360 |
| 493 | 20241217 | 105100 | 4457512000 | 46550 | 46550 | 46600 | 46550 | 129 |
| 494 | 20241217 | 105000 | 4451504250 | 46600 | 46650 | 46650 | 46550 | 1017 |
| 495 | 20241217 | 104900 | 4404107850 | 46600 | 46700 | 46750 | 46600 | 1628 |
| 496 | 20241217 | 104800 | 4328122050 | 46700 | 46700 | 46700 | 46650 | 426 |
| 497 | 20241217 | 104700 | 4308230700 | 46650 | 46650 | 46700 | 46600 | 2188 |
| 498 | 20241217 | 104600 | 4206087500 | 46600 | 46600 | 46650 | 46550 | 594 |
| 499 | 20241217 | 104500 | 4178405250 | 46550 | 46600 | 46600 | 46550 | 263 |
| 500 | 20241217 | 104400 | 4166155750 | 46600 | 46550 | 46600 | 46500 | 1085 |
| 501 | 20241217 | 104300 | 4115630500 | 46600 | 46550 | 46600 | 46500 | 191 |
| 502 | 20241217 | 104200 | 4106731400 | 46500 | 46600 | 46600 | 46500 | 244 |
| 503 | 20241217 | 104100 | 4095372950 | 46500 | 46600 | 46600 | 46500 | 221 |
| 504 | 20241217 | 104000 | 4085077000 | 46600 | 46500 | 46600 | 46450 | 1751 |
| 505 | 20241217 | 103900 | 4003630200 | 46550 | 46550 | 46550 | 46500 | 343 |
| 506 | 20241217 | 103800 | 3987668850 | 46500 | 46550 | 46550 | 46500 | 167 |
| 507 | 20241217 | 103700 | 3979899950 | 46500 | 46500 | 46550 | 46500 | 269 |
| 508 | 20241217 | 103600 | 3967388850 | 46500 | 46500 | 46550 | 46500 | 410 |
| 509 | 20241217 | 103500 | 3948316550 | 46500 | 46500 | 46550 | 46500 | 410 |
| 510 | 20241217 | 103400 | 3929248200 | 46500 | 46550 | 46550 | 46500 | 344 |
| 511 | 20241217 | 103300 | 3913239350 | 46500 | 46500 | 46600 | 46500 | 842 |
| 512 | 20241217 | 103200 | 3874073650 | 46500 | 46550 | 46550 | 46500 | 457 |
| 513 | 20241217 | 103100 | 3852803300 | 46550 | 46500 | 46550 | 46500 | 278 |
| 514 | 20241217 | 103000 | 3839864950 | 46550 | 46600 | 46600 | 46550 | 875 |
| 515 | 20241217 | 102900 | 3799125400 | 46550 | 46600 | 46600 | 46550 | 393 |
| 516 | 20241217 | 102800 | 3780813850 | 46550 | 46450 | 46600 | 46450 | 267 |
| 517 | 20241217 | 102700 | 3768378000 | 46450 | 46550 | 46600 | 46450 | 268 |
| 518 | 20241217 | 102600 | 3755904450 | 46600 | 46650 | 46650 | 46450 | 1088 |
| 519 | 20241217 | 102500 | 3705206600 | 46450 | 46450 | 46700 | 46400 | 9985 |
| 520 | 20241217 | 102400 | 3240574900 | 46450 | 46450 | 46500 | 46450 | 227 |
| 521 | 20241217 | 102300 | 3230029100 | 46450 | 46500 | 46500 | 46450 | 407 |
| 522 | 20241217 | 102200 | 3211114750 | 46450 | 46450 | 46500 | 46450 | 506 |
| 523 | 20241217 | 102100 | 3187592200 | 46450 | 46450 | 46500 | 46400 | 571 |
| 524 | 20241217 | 102000 | 3161069200 | 46450 | 46450 | 46500 | 46450 | 198 |
| 525 | 20241217 | 101900 | 3151868250 | 46450 | 46450 | 46500 | 46400 | 255 |
| 526 | 20241217 | 101800 | 3140022150 | 46500 | 46450 | 46500 | 46400 | 617 |
| 527 | 20241217 | 101700 | 3111359000 | 46450 | 46400 | 46450 | 46400 | 464 |
| 528 | 20241217 | 101600 | 3089814150 | 46400 | 46450 | 46450 | 46350 | 395 |
| 529 | 20241217 | 101500 | 3071483300 | 46500 | 46450 | 46500 | 46450 | 395 |
| 530 | 20241217 | 101400 | 3053129600 | 46450 | 46350 | 46450 | 46350 | 2154 |
| 531 | 20241217 | 101300 | 2953184700 | 46400 | 46450 | 46450 | 46350 | 394 |
| 532 | 20241217 | 101200 | 2934903450 | 46450 | 46400 | 46450 | 46400 | 180 |
| 533 | 20241217 | 101100 | 2926545850 | 46400 | 46450 | 46450 | 46350 | 1623 |
| 534 | 20241217 | 101000 | 2851243800 | 46500 | 46400 | 46500 | 46400 | 1920 |
| 535 | 20241217 | 100900 | 2762061450 | 46400 | 46400 | 46450 | 46400 | 60 |
| 536 | 20241217 | 100800 | 2759277100 | 46400 | 46400 | 46450 | 46400 | 132 |
| 537 | 20241217 | 100700 | 2753151300 | 46450 | 46500 | 46500 | 46400 | 370 |
| 538 | 20241217 | 100600 | 2735963800 | 46500 | 46450 | 46550 | 46450 | 1027 |
| 539 | 20241217 | 100500 | 2688229250 | 46450 | 46450 | 46500 | 46450 | 28 |
| 540 | 20241217 | 100400 | 2686928300 | 46450 | 46450 | 46500 | 46450 | 135 |
| 541 | 20241217 | 100300 | 2680653250 | 46500 | 46500 | 46500 | 46450 | 252 |
| 542 | 20241217 | 100200 | 2668939500 | 46450 | 46500 | 46500 | 46400 | 1063 |
| 543 | 20241217 | 100100 | 2619563250 | 46450 | 46450 | 46500 | 46400 | 675 |
| 544 | 20241217 | 100000 | 2588212200 | 46450 | 46400 | 46450 | 46400 | 332 |
| 545 | 20241217 | 095900 | 2572795650 | 46400 | 46450 | 46500 | 46400 | 441 |
| 546 | 20241217 | 095800 | 2552311150 | 46450 | 46550 | 46550 | 46450 | 717 |
| 547 | 20241217 | 095700 | 2518971150 | 46550 | 46500 | 46550 | 46500 | 334 |
| 548 | 20241217 | 095600 | 2503439800 | 46550 | 46500 | 46550 | 46500 | 435 |
| 549 | 20241217 | 095500 | 2483198150 | 46500 | 46500 | 46600 | 46500 | 2057 |
| 550 | 20241217 | 095400 | 2387433050 | 46500 | 46500 | 46550 | 46450 | 202 |
| 551 | 20241217 | 095300 | 2378036800 | 46450 | 46450 | 46500 | 46450 | 147 |
| 552 | 20241217 | 095200 | 2371203900 | 46450 | 46500 | 46550 | 46450 | 155 |
| 553 | 20241217 | 095100 | 2363996450 | 46500 | 46600 | 46600 | 46450 | 564 |
| 554 | 20241217 | 095000 | 2337756650 | 46600 | 46500 | 46600 | 46450 | 1653 |
| 555 | 20241217 | 094900 | 2260867550 | 46450 | 46500 | 46500 | 46450 | 96 |
| 556 | 20241217 | 094800 | 2256406150 | 46500 | 46400 | 46500 | 46400 | 926 |
| 557 | 20241217 | 094700 | 2213415650 | 46400 | 46400 | 46500 | 46350 | 1886 |
| 558 | 20241217 | 094600 | 2125894400 | 46450 | 46450 | 46500 | 46400 | 142 |
| 559 | 20241217 | 094500 | 2119296450 | 46450 | 46500 | 46500 | 46400 | 231 |
| 560 | 20241217 | 094400 | 2108558600 | 46550 | 46400 | 46550 | 46350 | 2687 |
| 561 | 20241217 | 094300 | 1983756350 | 46350 | 46350 | 46400 | 46300 | 2101 |
| 562 | 20241217 | 094200 | 1886457400 | 46350 | 46400 | 46450 | 46300 | 3329 |
| 563 | 20241217 | 094100 | 1732115600 | 46400 | 46450 | 46500 | 46400 | 311 |
| 564 | 20241217 | 094000 | 1717672800 | 46450 | 46400 | 46450 | 46400 | 491 |
| 565 | 20241217 | 093900 | 1694870700 | 46450 | 46500 | 46500 | 46400 | 372 |
| 566 | 20241217 | 093800 | 1677591450 | 46500 | 46550 | 46550 | 46450 | 1242 |
| 567 | 20241217 | 093700 | 1619890100 | 46500 | 46500 | 46500 | 46450 | 414 |
| 568 | 20241217 | 093600 | 1600642250 | 46500 | 46500 | 46550 | 46450 | 1338 |
| 569 | 20241217 | 093500 | 1538422950 | 46500 | 46550 | 46550 | 46450 | 1619 |
| 570 | 20241217 | 093400 | 1463121750 | 46550 | 46550 | 46600 | 46500 | 2314 |
| 571 | 20241217 | 093300 | 1355374350 | 46600 | 46550 | 46600 | 46500 | 1333 |
| 572 | 20241217 | 093200 | 1293332700 | 46600 | 46600 | 46600 | 46500 | 1356 |
| 573 | 20241217 | 093100 | 1230201750 | 46600 | 46550 | 46600 | 46500 | 684 |
| 574 | 20241217 | 093000 | 1198355100 | 46600 | 46650 | 46650 | 46550 | 1295 |
| 575 | 20241217 | 092900 | 1138034050 | 46600 | 46700 | 46700 | 46600 | 663 |
| 576 | 20241217 | 092800 | 1107091850 | 46700 | 46750 | 46750 | 46650 | 499 |
| 577 | 20241217 | 092700 | 1083785550 | 46600 | 46700 | 46700 | 46600 | 415 |
| 578 | 20241217 | 092600 | 1064417500 | 46700 | 46650 | 46750 | 46600 | 578 |
| 579 | 20241217 | 092500 | 1037436550 | 46700 | 46550 | 46750 | 46550 | 730 |
| 580 | 20241217 | 092400 | 1003398400 | 46600 | 46600 | 46700 | 46600 | 1258 |
| 581 | 20241217 | 092300 | 944721300 | 46700 | 46750 | 46750 | 46600 | 1555 |
| 582 | 20241217 | 092200 | 872158150 | 46700 | 46700 | 46750 | 46650 | 383 |
| 583 | 20241217 | 092100 | 854273900 | 46700 | 46750 | 46800 | 46650 | 573 |
| 584 | 20241217 | 092000 | 827505850 | 46750 | 46800 | 46800 | 46750 | 262 |
| 585 | 20241217 | 091900 | 815251300 | 46900 | 46700 | 46900 | 46700 | 3647 |
| 586 | 20241217 | 091800 | 644817800 | 46700 | 46700 | 46700 | 46650 | 171 |
| 587 | 20241217 | 091700 | 636837100 | 46700 | 46700 | 46750 | 46700 | 594 |
| 588 | 20241217 | 091600 | 609096150 | 46700 | 46700 | 46750 | 46700 | 278 |
| 589 | 20241217 | 091500 | 596107650 | 46700 | 46700 | 46750 | 46700 | 131 |
| 590 | 20241217 | 091400 | 589989850 | 46750 | 46750 | 46750 | 46700 | 482 |
| 591 | 20241217 | 091300 | 567471450 | 46800 | 46700 | 46850 | 46700 | 1682 |
| 592 | 20241217 | 091200 | 488869350 | 46700 | 46750 | 46800 | 46700 | 975 |
| 593 | 20241217 | 091100 | 443281500 | 46700 | 46700 | 46700 | 46650 | 150 |
| 594 | 20241217 | 091000 | 436278750 | 46650 | 46750 | 46750 | 46650 | 279 |
| 595 | 20241217 | 090900 | 423252500 | 46700 | 46750 | 46750 | 46700 | 1104 |
| 596 | 20241217 | 090800 | 371643300 | 46750 | 46800 | 46800 | 46750 | 535 |
| 597 | 20241217 | 090700 | 346624000 | 46800 | 46750 | 46800 | 46700 | 1035 |
| 598 | 20241217 | 090600 | 298220800 | 46750 | 46750 | 46750 | 46700 | 378 |
| 599 | 20241217 | 090500 | 280550700 | 46700 | 46800 | 46800 | 46700 | 248 |
| 600 | 20241217 | 090400 | 268958500 | 46800 | 46950 | 46950 | 46750 | 1206 |
| 601 | 20241217 | 090300 | 212479350 | 46950 | 46950 | 47000 | 46950 | 366 |
| 602 | 20241217 | 090200 | 195295600 | 46950 | 47000 | 47000 | 46950 | 226 |
| 603 | 20241217 | 090100 | 184674700 | 46950 | 46950 | 46950 | 46900 | 376 |
| 604 | 20241217 | 090000 | 167030500 | 46850 | 47200 | 47200 | 46850 | 3542 |