34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 3 | 20241217 | 191000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20241217 | 190900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20241217 | 190800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20241217 | 190700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20241217 | 190600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20241217 | 190500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20241217 | 190400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20241217 | 190300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20241217 | 190200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20241217 | 190100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20241217 | 190000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20241217 | 185900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20241217 | 185800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20241217 | 185700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20241217 | 185600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20241217 | 185500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20241217 | 185400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20241217 | 185300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20241217 | 185200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20241217 | 185100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20241217 | 185000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20241217 | 184900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20241217 | 184800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20241217 | 184700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20241217 | 184600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20241217 | 184500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20241217 | 184400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20241217 | 184300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20241217 | 184200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20241217 | 184100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 33 | 20241217 | 184000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20241217 | 183900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20241217 | 183800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20241217 | 183700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20241217 | 183600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20241217 | 183500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20241217 | 183400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20241217 | 183300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20241217 | 183200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20241217 | 183100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20241217 | 183000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20241217 | 182900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20241217 | 182800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20241217 | 182700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20241217 | 182600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20241217 | 182500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20241217 | 182400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20241217 | 182300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20241217 | 182200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20241217 | 182100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20241217 | 182000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20241217 | 181900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20241217 | 181800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20241217 | 181700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20241217 | 181600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20241217 | 181500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20241217 | 181400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20241217 | 181300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20241217 | 181200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20241217 | 181100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 63 | 20241217 | 181000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20241217 | 180900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20241217 | 180800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20241217 | 180700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20241217 | 180600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20241217 | 180500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20241217 | 180400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20241217 | 180300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20241217 | 180200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20241217 | 180100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20241217 | 180000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20241217 | 175900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20241217 | 175800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20241217 | 175700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20241217 | 175600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20241217 | 175500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20241217 | 175400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20241217 | 175300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20241217 | 175200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20241217 | 175100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20241217 | 175000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20241217 | 174900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20241217 | 174800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20241217 | 174700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20241217 | 174600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20241217 | 174500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20241217 | 174400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20241217 | 174300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20241217 | 174200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20241217 | 174100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 93 | 20241217 | 174000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20241217 | 173900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20241217 | 173800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20241217 | 173700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20241217 | 173600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20241217 | 173500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20241217 | 173400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20241217 | 173300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20241217 | 173200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20241217 | 173100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20241217 | 173000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20241217 | 172900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20241217 | 172800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20241217 | 172700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20241217 | 172600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20241217 | 172500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20241217 | 172400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20241217 | 172300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20241217 | 172200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20241217 | 172100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20241217 | 172000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20241217 | 171900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20241217 | 171800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20241217 | 171700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20241217 | 171600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20241217 | 171500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20241217 | 171400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20241217 | 171300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20241217 | 171200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20241217 | 171100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 123 | 20241217 | 171000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20241217 | 170900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20241217 | 170800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20241217 | 170700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20241217 | 170600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20241217 | 170500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20241217 | 170400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20241217 | 170300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20241217 | 170200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20241217 | 170100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20241217 | 170000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20241217 | 165900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20241217 | 165800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20241217 | 165700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20241217 | 165600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20241217 | 165500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20241217 | 165400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20241217 | 165300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20241217 | 165200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20241217 | 165100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20241217 | 165000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20241217 | 164900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20241217 | 164800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20241217 | 164700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20241217 | 164600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20241217 | 164500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20241217 | 164400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20241217 | 164300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20241217 | 164200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20241217 | 164100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 153 | 20241217 | 164000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20241217 | 163900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20241217 | 163800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20241217 | 163700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20241217 | 163600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20241217 | 163500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20241217 | 163400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20241217 | 163300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20241217 | 163200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20241217 | 163100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20241217 | 163000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20241217 | 162900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20241217 | 162800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20241217 | 162700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20241217 | 162600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20241217 | 162500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20241217 | 162400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20241217 | 162300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20241217 | 162200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20241217 | 162100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20241217 | 162000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20241217 | 161900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20241217 | 161800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20241217 | 161700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20241217 | 161600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20241217 | 161500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20241217 | 161400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20241217 | 161300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20241217 | 161200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20241217 | 161100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 183 | 20241217 | 161000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20241217 | 160900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20241217 | 160800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20241217 | 160700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20241217 | 160600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20241217 | 160500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20241217 | 160400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20241217 | 160300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20241217 | 160200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20241217 | 160100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20241217 | 160000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20241217 | 155900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20241217 | 155800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20241217 | 155700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20241217 | 155600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20241217 | 155500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20241217 | 155400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20241217 | 155300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20241217 | 155200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20241217 | 155100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20241217 | 155000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20241217 | 154900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20241217 | 154800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20241217 | 154700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20241217 | 154600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20241217 | 154500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20241217 | 154400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20241217 | 154300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20241217 | 154200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20241217 | 154100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 213 | 20241217 | 154000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20241217 | 153900 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20241217 | 153800 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20241217 | 153700 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20241217 | 153600 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20241217 | 153500 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20241217 | 153400 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20241217 | 153300 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20241217 | 153200 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20241217 | 153100 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20241217 | 153000 | 91096583550 | 49050 | 49050 | 49050 | 49050 | 12767 |
| 224 | 20241217 | 152900 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20241217 | 152800 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20241217 | 152700 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20241217 | 152600 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20241217 | 152500 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20241217 | 152400 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20241217 | 152300 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20241217 | 152200 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20241217 | 152100 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20241217 | 152000 | 90470362200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20241217 | 151900 | 90470362200 | 48900 | 48600 | 48900 | 48600 | 6132 |
| 235 | 20241217 | 151800 | 90171529050 | 48600 | 48150 | 48650 | 48150 | 8063 |
| 236 | 20241217 | 151700 | 89781059450 | 48200 | 47950 | 48250 | 47950 | 3785 |
| 237 | 20241217 | 151600 | 89598979700 | 47950 | 48050 | 48050 | 47950 | 4586 |
| 238 | 20241217 | 151500 | 89378860450 | 48050 | 48100 | 48150 | 48000 | 2124 |
| 239 | 20241217 | 151400 | 89276795100 | 48150 | 48000 | 48150 | 48000 | 2400 |
| 240 | 20241217 | 151300 | 89161445100 | 48000 | 48000 | 48000 | 47950 | 1996 |
| 241 | 20241217 | 151200 | 89065644750 | 48000 | 47950 | 48000 | 47950 | 2375 |
| 242 | 20241217 | 151100 | 88951663550 | 47950 | 47950 | 48000 | 47900 | 1203 |
| 243 | 20241217 | 151000 | 88893995850 | 47900 | 47800 | 47950 | 47750 | 778 |
| 244 | 20241217 | 150900 | 88856752750 | 47850 | 47750 | 47900 | 47700 | 3932 |
| 245 | 20241217 | 150800 | 88668935800 | 47700 | 47600 | 47750 | 47600 | 1294 |
| 246 | 20241217 | 150700 | 88607269250 | 47600 | 47600 | 47650 | 47600 | 784 |
| 247 | 20241217 | 150600 | 88569929200 | 47600 | 47600 | 47650 | 47500 | 813 |
| 248 | 20241217 | 150500 | 88531251750 | 47550 | 47600 | 47650 | 47550 | 608 |
| 249 | 20241217 | 150400 | 88502317900 | 47500 | 47500 | 47650 | 47500 | 1108 |
| 250 | 20241217 | 150300 | 88449651000 | 47500 | 47700 | 47750 | 47500 | 1932 |
| 251 | 20241217 | 150200 | 88357750950 | 47700 | 47750 | 47750 | 47700 | 759 |
| 252 | 20241217 | 150100 | 88321542950 | 47750 | 47650 | 47750 | 47500 | 2605 |
| 253 | 20241217 | 150000 | 88197708750 | 47650 | 47650 | 47750 | 47600 | 424 |
| 254 | 20241217 | 145900 | 88177489800 | 47600 | 47700 | 47750 | 47600 | 1399 |
| 255 | 20241217 | 145800 | 88110780000 | 47700 | 47850 | 47900 | 47650 | 1383 |
| 256 | 20241217 | 145700 | 88044711100 | 47850 | 47650 | 47850 | 47600 | 1397 |
| 257 | 20241217 | 145600 | 87977967550 | 47650 | 47650 | 47650 | 47500 | 1346 |
| 258 | 20241217 | 145500 | 87913961950 | 47650 | 47750 | 47750 | 47600 | 1116 |
| 259 | 20241217 | 145400 | 87860738900 | 47750 | 47700 | 47800 | 47650 | 929 |
| 260 | 20241217 | 145300 | 87816395650 | 47700 | 47600 | 47750 | 47550 | 364 |
| 261 | 20241217 | 145200 | 87799050850 | 47600 | 47550 | 47750 | 47550 | 490 |
| 262 | 20241217 | 145100 | 87775735050 | 47550 | 47450 | 47550 | 47300 | 1339 |
| 263 | 20241217 | 145000 | 87712252850 | 47450 | 47600 | 47650 | 47450 | 654 |
| 264 | 20241217 | 144900 | 87681162150 | 47800 | 47850 | 47900 | 47600 | 2897 |
| 265 | 20241217 | 144800 | 87542922100 | 47900 | 48050 | 48050 | 47850 | 1944 |
| 266 | 20241217 | 144700 | 87449746400 | 48050 | 48050 | 48100 | 48000 | 2675 |
| 267 | 20241217 | 144600 | 87321252250 | 48000 | 47950 | 48200 | 47950 | 4320 |
| 268 | 20241217 | 144500 | 87113672800 | 47950 | 47950 | 48000 | 47850 | 2257 |
| 269 | 20241217 | 144400 | 87005485150 | 47950 | 47800 | 47950 | 47750 | 1287 |
| 270 | 20241217 | 144300 | 86943942850 | 47750 | 47850 | 47850 | 47700 | 2059 |
| 271 | 20241217 | 144200 | 86845528700 | 47850 | 47750 | 47850 | 47650 | 1102 |
| 272 | 20241217 | 144100 | 86792927100 | 47750 | 47550 | 47750 | 47550 | 538 |
| 273 | 20241217 | 144000 | 86767299800 | 47500 | 47550 | 47650 | 47450 | 877 |
| 274 | 20241217 | 143900 | 86725606300 | 47550 | 48000 | 48050 | 47550 | 5126 |
| 275 | 20241217 | 143800 | 86480576400 | 48000 | 47850 | 48000 | 47750 | 1585 |
| 276 | 20241217 | 143700 | 86404664750 | 47900 | 47650 | 47900 | 47650 | 2054 |
| 277 | 20241217 | 143600 | 86306419100 | 47700 | 47350 | 47700 | 47350 | 2053 |
| 278 | 20241217 | 143500 | 86208838450 | 47350 | 47200 | 47350 | 47200 | 1653 |
| 279 | 20241217 | 143400 | 86130687600 | 47200 | 46900 | 47200 | 46900 | 5698 |
| 280 | 20241217 | 143300 | 85863034400 | 46900 | 46950 | 46950 | 46900 | 241 |
| 281 | 20241217 | 143200 | 85851728500 | 46950 | 46950 | 46950 | 46850 | 528 |
| 282 | 20241217 | 143100 | 85826959150 | 46900 | 46900 | 46950 | 46900 | 689 |
| 283 | 20241217 | 143000 | 85794644500 | 46850 | 46800 | 46900 | 46800 | 329 |
| 284 | 20241217 | 142900 | 85779236700 | 46800 | 46850 | 46850 | 46750 | 612 |
| 285 | 20241217 | 142800 | 85750593000 | 46850 | 46900 | 46900 | 46800 | 825 |
| 286 | 20241217 | 142700 | 85711956250 | 46900 | 46950 | 47000 | 46900 | 553 |
| 287 | 20241217 | 142600 | 85686019300 | 47000 | 46900 | 47000 | 46850 | 1164 |
| 288 | 20241217 | 142500 | 85631383300 | 46900 | 46850 | 46900 | 46800 | 243 |
| 289 | 20241217 | 142400 | 85619993400 | 46900 | 46850 | 46900 | 46800 | 939 |
| 290 | 20241217 | 142300 | 85576007100 | 46850 | 46850 | 46900 | 46850 | 456 |
| 291 | 20241217 | 142200 | 85554643450 | 46850 | 46900 | 46900 | 46850 | 387 |
| 292 | 20241217 | 142100 | 85536504650 | 46900 | 47000 | 47000 | 46900 | 276 |
| 293 | 20241217 | 142000 | 85523551250 | 47000 | 46900 | 47000 | 46900 | 253 |
| 294 | 20241217 | 141900 | 85511673150 | 46900 | 47050 | 47050 | 46900 | 132 |
| 295 | 20241217 | 141800 | 85505476250 | 46900 | 46900 | 47000 | 46850 | 247 |
| 296 | 20241217 | 141700 | 85493873400 | 46900 | 46800 | 46900 | 46800 | 859 |
| 297 | 20241217 | 141600 | 85453612300 | 46800 | 46750 | 46800 | 46750 | 215 |
| 298 | 20241217 | 141500 | 85443551450 | 46750 | 46800 | 46800 | 46700 | 817 |
| 299 | 20241217 | 141400 | 85405347750 | 46750 | 46750 | 46800 | 46700 | 764 |
| 300 | 20241217 | 141300 | 85369629900 | 46750 | 46850 | 46900 | 46750 | 1425 |
| 301 | 20241217 | 141200 | 85302947100 | 46900 | 47000 | 47000 | 46800 | 151 |
| 302 | 20241217 | 141100 | 85295872200 | 47000 | 47000 | 47050 | 46800 | 1716 |
| 303 | 20241217 | 141000 | 85215443350 | 47000 | 46900 | 47000 | 46850 | 1035 |
| 304 | 20241217 | 140900 | 85166889550 | 46900 | 46900 | 46900 | 46850 | 760 |
| 305 | 20241217 | 140800 | 85131271650 | 46850 | 46850 | 46850 | 46850 | 385 |
| 306 | 20241217 | 140700 | 85113234400 | 46850 | 46900 | 46900 | 46850 | 712 |
| 307 | 20241217 | 140600 | 85079867750 | 46900 | 46800 | 46900 | 46800 | 647 |
| 308 | 20241217 | 140500 | 85049562900 | 46800 | 46950 | 46950 | 46800 | 1384 |
| 309 | 20241217 | 140400 | 84984677100 | 47000 | 47050 | 47050 | 46950 | 226 |
| 310 | 20241217 | 140300 | 84974054850 | 47050 | 46800 | 47100 | 46700 | 1507 |
| 311 | 20241217 | 140200 | 84903437150 | 46750 | 47150 | 47200 | 46750 | 4117 |
| 312 | 20241217 | 140100 | 84710258950 | 47200 | 47250 | 47300 | 47200 | 473 |
| 313 | 20241217 | 140000 | 84687919200 | 47300 | 47250 | 47350 | 47200 | 1066 |
| 314 | 20241217 | 135900 | 84637533900 | 47300 | 47300 | 47300 | 47250 | 157 |
| 315 | 20241217 | 135800 | 84630113650 | 47300 | 47350 | 47350 | 47250 | 291 |
| 316 | 20241217 | 135700 | 84616349150 | 47350 | 47300 | 47350 | 47300 | 397 |
| 317 | 20241217 | 135600 | 84597555550 | 47300 | 47300 | 47350 | 47300 | 304 |
| 318 | 20241217 | 135500 | 84583172550 | 47350 | 47200 | 47350 | 47150 | 737 |
| 319 | 20241217 | 135400 | 84548353550 | 47200 | 47350 | 47350 | 47200 | 508 |
| 320 | 20241217 | 135300 | 84524359000 | 47350 | 47250 | 47350 | 47250 | 192 |
| 321 | 20241217 | 135200 | 84515273800 | 47250 | 47250 | 47350 | 47200 | 575 |
| 322 | 20241217 | 135100 | 84488098200 | 47300 | 47300 | 47300 | 47200 | 385 |
| 323 | 20241217 | 135000 | 84469901200 | 47300 | 47300 | 47300 | 47150 | 967 |
| 324 | 20241217 | 134900 | 84424225950 | 47200 | 47500 | 47550 | 47200 | 1604 |
| 325 | 20241217 | 134800 | 84348171800 | 47550 | 47600 | 47650 | 47550 | 493 |
| 326 | 20241217 | 134700 | 84324716700 | 47600 | 47400 | 47700 | 47400 | 1704 |
| 327 | 20241217 | 134600 | 84243726800 | 47450 | 47300 | 47450 | 47300 | 390 |
| 328 | 20241217 | 134500 | 84225260050 | 47350 | 47250 | 47350 | 47250 | 689 |
| 329 | 20241217 | 134400 | 84192674800 | 47250 | 47350 | 47450 | 47250 | 580 |
| 330 | 20241217 | 134300 | 84165240750 | 47450 | 47450 | 47450 | 47400 | 337 |
| 331 | 20241217 | 134200 | 84149252350 | 47400 | 47450 | 47450 | 47400 | 546 |
| 332 | 20241217 | 134100 | 84123345550 | 47500 | 47300 | 47500 | 47300 | 758 |
| 333 | 20241217 | 134000 | 84087417550 | 47300 | 47250 | 47300 | 47250 | 124 |
| 334 | 20241217 | 133900 | 84081557100 | 47250 | 47400 | 47400 | 47200 | 1061 |
| 335 | 20241217 | 133800 | 84031355900 | 47350 | 47400 | 47700 | 47350 | 1793 |
| 336 | 20241217 | 133700 | 83946179100 | 47400 | 47200 | 47400 | 47200 | 1828 |
| 337 | 20241217 | 133600 | 83859675800 | 47200 | 46950 | 47250 | 46900 | 1222 |
| 338 | 20241217 | 133500 | 83802102500 | 46950 | 46800 | 47000 | 46800 | 1068 |
| 339 | 20241217 | 133400 | 83752055950 | 46850 | 46850 | 46900 | 46750 | 422 |
| 340 | 20241217 | 133300 | 83732315200 | 46850 | 46650 | 46850 | 46600 | 1373 |
| 341 | 20241217 | 133200 | 83668170800 | 46650 | 46700 | 46700 | 46600 | 1300 |
| 342 | 20241217 | 133100 | 83607519200 | 46750 | 46900 | 46900 | 46750 | 151 |
| 343 | 20241217 | 133000 | 83600449350 | 46900 | 46700 | 46950 | 46650 | 824 |
| 344 | 20241217 | 132900 | 83561912250 | 46700 | 46800 | 46800 | 46700 | 1302 |
| 345 | 20241217 | 132800 | 83501078650 | 46800 | 46900 | 46950 | 46800 | 469 |
| 346 | 20241217 | 132700 | 83479094150 | 46900 | 46950 | 47000 | 46900 | 324 |
| 347 | 20241217 | 132600 | 83463879050 | 47000 | 46950 | 47000 | 46950 | 257 |
| 348 | 20241217 | 132500 | 83451805900 | 46950 | 46800 | 47000 | 46800 | 540 |
| 349 | 20241217 | 132400 | 83426521000 | 46750 | 46700 | 46750 | 46700 | 163 |
| 350 | 20241217 | 132300 | 83418904650 | 46700 | 46750 | 46800 | 46650 | 1196 |
| 351 | 20241217 | 132200 | 83363018700 | 46750 | 46900 | 46900 | 46750 | 1371 |
| 352 | 20241217 | 132100 | 83298831950 | 46900 | 47100 | 47100 | 46900 | 790 |
| 353 | 20241217 | 132000 | 83261721850 | 47050 | 47100 | 47100 | 47000 | 346 |
| 354 | 20241217 | 131900 | 83245450150 | 47100 | 47100 | 47100 | 46950 | 120 |
| 355 | 20241217 | 131800 | 83239812400 | 46950 | 46950 | 47150 | 46950 | 312 |
| 356 | 20241217 | 131700 | 83225152200 | 46950 | 47150 | 47150 | 46950 | 578 |
| 357 | 20241217 | 131600 | 83197965900 | 47150 | 47200 | 47200 | 47100 | 388 |
| 358 | 20241217 | 131500 | 83179679900 | 47200 | 47200 | 47200 | 47150 | 519 |
| 359 | 20241217 | 131400 | 83155191250 | 47250 | 47050 | 47350 | 47000 | 1121 |
| 360 | 20241217 | 131300 | 83102288050 | 47100 | 47000 | 47100 | 46900 | 1235 |
| 361 | 20241217 | 131200 | 83044172200 | 46900 | 46850 | 46900 | 46750 | 669 |
| 362 | 20241217 | 131100 | 83012854500 | 46850 | 47050 | 47050 | 46850 | 360 |
| 363 | 20241217 | 131000 | 82995964500 | 47000 | 47100 | 47150 | 47000 | 228 |
| 364 | 20241217 | 130900 | 82985232000 | 47150 | 47100 | 47150 | 47050 | 106 |
| 365 | 20241217 | 130800 | 82980240000 | 47150 | 46850 | 47150 | 46850 | 406 |
| 366 | 20241217 | 130700 | 82961113250 | 47100 | 46950 | 47100 | 46850 | 1061 |
| 367 | 20241217 | 130600 | 82911350600 | 46950 | 47100 | 47100 | 46950 | 361 |
| 368 | 20241217 | 130500 | 82894374950 | 47100 | 47150 | 47150 | 47100 | 304 |
| 369 | 20241217 | 130400 | 82880052850 | 47100 | 47100 | 47200 | 47050 | 482 |
| 370 | 20241217 | 130300 | 82857325650 | 47050 | 47000 | 47150 | 47000 | 923 |
| 371 | 20241217 | 130200 | 82813861200 | 47000 | 46850 | 47000 | 46850 | 184 |
| 372 | 20241217 | 130100 | 82805218550 | 46850 | 46850 | 46850 | 46800 | 689 |
| 373 | 20241217 | 130000 | 82772960150 | 46850 | 46700 | 46850 | 46650 | 928 |
| 374 | 20241217 | 125900 | 82729636000 | 46700 | 46750 | 46750 | 46700 | 354 |
| 375 | 20241217 | 125800 | 82713095250 | 46750 | 46600 | 46750 | 46550 | 707 |
| 376 | 20241217 | 125700 | 82680150400 | 46600 | 46850 | 46850 | 46600 | 1626 |
| 377 | 20241217 | 125600 | 82604215050 | 46850 | 46850 | 46900 | 46800 | 513 |
| 378 | 20241217 | 125500 | 82580180200 | 46800 | 46950 | 46950 | 46800 | 614 |
| 379 | 20241217 | 125400 | 82551406550 | 46950 | 47150 | 47150 | 46950 | 403 |
| 380 | 20241217 | 125300 | 82532455550 | 47050 | 47050 | 47100 | 47050 | 1222 |
| 381 | 20241217 | 125200 | 82474906500 | 47050 | 46900 | 47050 | 46900 | 1387 |
| 382 | 20241217 | 125100 | 82409748550 | 46850 | 46900 | 46900 | 46800 | 263 |
| 383 | 20241217 | 125000 | 82397428700 | 46850 | 46900 | 46900 | 46750 | 213 |
| 384 | 20241217 | 124900 | 82387454350 | 46900 | 46750 | 46950 | 46700 | 347 |
| 385 | 20241217 | 124800 | 82371189450 | 46900 | 46800 | 46900 | 46700 | 187 |
| 386 | 20241217 | 124700 | 82362434500 | 46800 | 46800 | 46900 | 46600 | 1271 |
| 387 | 20241217 | 124600 | 82303020800 | 46800 | 46600 | 46850 | 46600 | 923 |
| 388 | 20241217 | 124500 | 82259875200 | 46650 | 46750 | 46750 | 46650 | 743 |
| 389 | 20241217 | 124400 | 82225183800 | 46750 | 46850 | 46900 | 46750 | 629 |
| 390 | 20241217 | 124300 | 82195715200 | 46900 | 47050 | 47050 | 46850 | 1866 |
| 391 | 20241217 | 124200 | 82108145900 | 47000 | 46950 | 47050 | 46800 | 1083 |
| 392 | 20241217 | 124100 | 82057348000 | 46950 | 46750 | 46950 | 46750 | 1620 |
| 393 | 20241217 | 124000 | 81981483250 | 46750 | 46550 | 46800 | 46550 | 1680 |
| 394 | 20241217 | 123900 | 81903076000 | 46550 | 46400 | 46550 | 46300 | 4751 |
| 395 | 20241217 | 123800 | 81682625950 | 46450 | 46500 | 46500 | 46400 | 2025 |
| 396 | 20241217 | 123700 | 81588603800 | 46500 | 46600 | 46650 | 46500 | 3594 |
| 397 | 20241217 | 123600 | 81421397600 | 46600 | 46650 | 46650 | 46550 | 2288 |
| 398 | 20241217 | 123500 | 81314778850 | 46650 | 46700 | 46700 | 46600 | 2100 |
| 399 | 20241217 | 123400 | 81216840650 | 46700 | 46850 | 46850 | 46700 | 911 |
| 400 | 20241217 | 123300 | 81174229600 | 46850 | 47000 | 47000 | 46850 | 870 |
| 401 | 20241217 | 123200 | 81133373750 | 47000 | 47250 | 47250 | 47000 | 641 |
| 402 | 20241217 | 123100 | 81103176850 | 47200 | 47300 | 47350 | 47200 | 507 |
| 403 | 20241217 | 123000 | 81079215450 | 47300 | 46850 | 47350 | 46850 | 1129 |
| 404 | 20241217 | 122900 | 81026029600 | 46900 | 46800 | 47050 | 46700 | 882 |
| 405 | 20241217 | 122800 | 80984738400 | 46700 | 46700 | 46700 | 46600 | 2045 |
| 406 | 20241217 | 122700 | 80889342300 | 46650 | 46900 | 46950 | 46650 | 2607 |
| 407 | 20241217 | 122600 | 80767320700 | 46950 | 46900 | 47000 | 46900 | 505 |
| 408 | 20241217 | 122500 | 80743619600 | 46900 | 46900 | 46950 | 46850 | 1088 |
| 409 | 20241217 | 122400 | 80692582750 | 46900 | 47200 | 47200 | 46900 | 6972 |
| 410 | 20241217 | 122300 | 80364602650 | 47250 | 47300 | 47300 | 47200 | 278 |
| 411 | 20241217 | 122200 | 80351466750 | 47250 | 47400 | 47400 | 47250 | 1410 |
| 412 | 20241217 | 122100 | 80284773950 | 47400 | 47400 | 47400 | 47350 | 160 |
| 413 | 20241217 | 122000 | 80277190800 | 47400 | 47350 | 47400 | 47300 | 264 |
| 414 | 20241217 | 121900 | 80264695100 | 47350 | 47400 | 47400 | 47350 | 186 |
| 415 | 20241217 | 121800 | 80255886100 | 47400 | 47450 | 47450 | 47350 | 225 |
| 416 | 20241217 | 121700 | 80245217050 | 47450 | 47350 | 47500 | 47350 | 226 |
| 417 | 20241217 | 121600 | 80234498300 | 47400 | 47300 | 47400 | 47300 | 1059 |
| 418 | 20241217 | 121500 | 80184339200 | 47350 | 47300 | 47350 | 47300 | 622 |
| 419 | 20241217 | 121400 | 80154906150 | 47350 | 47300 | 47400 | 47300 | 769 |
| 420 | 20241217 | 121300 | 80118520700 | 47300 | 47450 | 47450 | 47300 | 162 |
| 421 | 20241217 | 121200 | 80110847250 | 47450 | 47500 | 47500 | 47350 | 416 |
| 422 | 20241217 | 121100 | 80091129700 | 47500 | 47450 | 47500 | 47350 | 624 |
| 423 | 20241217 | 121000 | 80061529100 | 47450 | 47350 | 47450 | 47300 | 1038 |
| 424 | 20241217 | 120900 | 80012376000 | 47350 | 47350 | 47400 | 47300 | 728 |
| 425 | 20241217 | 120800 | 79977911100 | 47350 | 47150 | 47350 | 47150 | 918 |
| 426 | 20241217 | 120700 | 79934581800 | 47200 | 47350 | 47350 | 47150 | 3402 |
| 427 | 20241217 | 120600 | 79774076800 | 47300 | 47550 | 47550 | 47300 | 1797 |
| 428 | 20241217 | 120500 | 79688832950 | 47550 | 47650 | 47700 | 47500 | 1535 |
| 429 | 20241217 | 120400 | 79615713250 | 47700 | 47650 | 47750 | 47650 | 569 |
| 430 | 20241217 | 120300 | 79588593150 | 47650 | 47650 | 47700 | 47600 | 58 |
| 431 | 20241217 | 120200 | 79585830000 | 47600 | 47700 | 47700 | 47550 | 1149 |
| 432 | 20241217 | 120100 | 79531154900 | 47700 | 47950 | 47950 | 47700 | 1119 |
| 433 | 20241217 | 120000 | 79477618350 | 47950 | 48100 | 48100 | 47900 | 75 |
| 434 | 20241217 | 115900 | 79474022700 | 48100 | 48100 | 48150 | 47900 | 396 |
| 435 | 20241217 | 115800 | 79455016500 | 48100 | 48150 | 48200 | 48100 | 463 |
| 436 | 20241217 | 115700 | 79432713200 | 48150 | 48200 | 48250 | 48100 | 504 |
| 437 | 20241217 | 115600 | 79408421450 | 48200 | 48200 | 48250 | 48150 | 883 |
| 438 | 20241217 | 115500 | 79365851650 | 48100 | 48000 | 48150 | 47950 | 341 |
| 439 | 20241217 | 115400 | 79349470900 | 48000 | 48050 | 48050 | 47950 | 359 |
| 440 | 20241217 | 115300 | 79332238900 | 48050 | 48000 | 48050 | 48000 | 302 |
| 441 | 20241217 | 115200 | 79317741750 | 48050 | 48000 | 48100 | 48000 | 186 |
| 442 | 20241217 | 115100 | 79308805250 | 48050 | 48000 | 48050 | 48000 | 378 |
| 443 | 20241217 | 115000 | 79290658400 | 48000 | 47500 | 48000 | 47500 | 1868 |
| 444 | 20241217 | 114900 | 79201505400 | 47550 | 47750 | 47750 | 47500 | 2571 |
| 445 | 20241217 | 114800 | 79079050550 | 47750 | 47700 | 47750 | 47700 | 317 |
| 446 | 20241217 | 114700 | 79063921400 | 47750 | 47700 | 47800 | 47700 | 533 |
| 447 | 20241217 | 114600 | 79038480200 | 47750 | 47800 | 47850 | 47700 | 1420 |
| 448 | 20241217 | 114500 | 78970713850 | 47850 | 47800 | 47850 | 47800 | 499 |
| 449 | 20241217 | 114400 | 78946856700 | 47800 | 48000 | 48100 | 47800 | 825 |
| 450 | 20241217 | 114300 | 78907359700 | 48000 | 47900 | 48000 | 47900 | 346 |
| 451 | 20241217 | 114200 | 78890770650 | 47900 | 48150 | 48200 | 47900 | 630 |
| 452 | 20241217 | 114100 | 78860532950 | 48200 | 48100 | 48200 | 47850 | 1834 |
| 453 | 20241217 | 114000 | 78772484100 | 48100 | 48400 | 48400 | 48050 | 1781 |
| 454 | 20241217 | 113900 | 78686546600 | 48450 | 48450 | 48500 | 48450 | 1556 |
| 455 | 20241217 | 113800 | 78611131950 | 48450 | 48550 | 48600 | 48400 | 1283 |
| 456 | 20241217 | 113700 | 78548880200 | 48550 | 48400 | 48650 | 48300 | 1909 |
| 457 | 20241217 | 113600 | 78456339000 | 48400 | 48100 | 48450 | 48100 | 1032 |
| 458 | 20241217 | 113500 | 78406464800 | 48250 | 48050 | 48250 | 48000 | 782 |
| 459 | 20241217 | 113400 | 78368846700 | 48050 | 48100 | 48100 | 48000 | 186 |
| 460 | 20241217 | 113300 | 78359907600 | 48100 | 48100 | 48100 | 47950 | 533 |
| 461 | 20241217 | 113200 | 78334275900 | 47950 | 48100 | 48150 | 47950 | 1545 |
| 462 | 20241217 | 113100 | 78260038350 | 48100 | 48150 | 48150 | 48000 | 829 |
| 463 | 20241217 | 113000 | 78220167200 | 48150 | 48250 | 48350 | 48150 | 2058 |
| 464 | 20241217 | 112900 | 78120910600 | 48250 | 48200 | 48650 | 48200 | 2598 |
| 465 | 20241217 | 112800 | 77995000550 | 48200 | 48000 | 48500 | 47900 | 2142 |
| 466 | 20241217 | 112700 | 77891577500 | 48000 | 47900 | 48000 | 47750 | 913 |
| 467 | 20241217 | 112600 | 77847813700 | 47750 | 47750 | 47950 | 47750 | 1068 |
| 468 | 20241217 | 112500 | 77796709900 | 47850 | 47800 | 47900 | 47700 | 1736 |
| 469 | 20241217 | 112400 | 77713772150 | 47850 | 48000 | 48100 | 47550 | 1541 |
| 470 | 20241217 | 112300 | 77640248900 | 48000 | 48100 | 48200 | 47700 | 850 |
| 471 | 20241217 | 112200 | 77599491350 | 48150 | 48250 | 48400 | 48100 | 3720 |
| 472 | 20241217 | 112100 | 77420244700 | 48300 | 48200 | 48300 | 48050 | 1328 |
| 473 | 20241217 | 112000 | 77356265400 | 48250 | 48250 | 48550 | 48000 | 2478 |
| 474 | 20241217 | 111900 | 77236735000 | 48300 | 48550 | 48850 | 48100 | 8644 |
| 475 | 20241217 | 111800 | 76816886250 | 48650 | 47600 | 48750 | 47350 | 7576 |
| 476 | 20241217 | 111700 | 76452137500 | 47600 | 47700 | 47700 | 47400 | 1393 |
| 477 | 20241217 | 111600 | 76385942850 | 47700 | 47400 | 47950 | 47350 | 4791 |
| 478 | 20241217 | 111500 | 76157541400 | 47400 | 47200 | 47400 | 47100 | 2125 |
| 479 | 20241217 | 111400 | 76057215100 | 47250 | 47300 | 47400 | 47250 | 2538 |
| 480 | 20241217 | 111300 | 75937169400 | 47300 | 47400 | 47550 | 47250 | 1960 |
| 481 | 20241217 | 111200 | 75844293250 | 47450 | 47300 | 47550 | 47250 | 1426 |
| 482 | 20241217 | 111100 | 75776779150 | 47300 | 47250 | 47300 | 47200 | 1010 |
| 483 | 20241217 | 111000 | 75729058200 | 47250 | 47150 | 47250 | 47150 | 730 |
| 484 | 20241217 | 110900 | 75694608100 | 47200 | 47500 | 47550 | 47200 | 2401 |
| 485 | 20241217 | 110800 | 75580849100 | 47500 | 47250 | 47600 | 47250 | 4213 |
| 486 | 20241217 | 110700 | 75380830200 | 47200 | 47200 | 47200 | 47050 | 2081 |
| 487 | 20241217 | 110600 | 75282706150 | 47200 | 46950 | 47350 | 46900 | 4125 |
| 488 | 20241217 | 110500 | 75088718550 | 46900 | 46900 | 47050 | 46850 | 3184 |
| 489 | 20241217 | 110400 | 74939174350 | 46900 | 46600 | 46900 | 46500 | 8444 |
| 490 | 20241217 | 110300 | 74545288900 | 46500 | 46850 | 46900 | 46500 | 7962 |
| 491 | 20241217 | 110200 | 74173497500 | 46900 | 47200 | 47300 | 46750 | 13791 |
| 492 | 20241217 | 110100 | 73525663500 | 47200 | 47600 | 47600 | 47200 | 3026 |
| 493 | 20241217 | 110000 | 73382383850 | 47450 | 48000 | 48000 | 47450 | 4260 |
| 494 | 20241217 | 105900 | 73179402500 | 48000 | 47950 | 48100 | 47700 | 2049 |
| 495 | 20241217 | 105800 | 73081390900 | 47850 | 48000 | 48100 | 47750 | 5490 |
| 496 | 20241217 | 105700 | 72818350450 | 48000 | 47800 | 48000 | 47800 | 1680 |
| 497 | 20241217 | 105600 | 72737889300 | 47800 | 47650 | 47950 | 47450 | 7169 |
| 498 | 20241217 | 105500 | 72395958600 | 47650 | 47750 | 47800 | 47600 | 3869 |
| 499 | 20241217 | 105400 | 72211318050 | 47600 | 47400 | 47750 | 47250 | 4773 |
| 500 | 20241217 | 105300 | 71984914300 | 47350 | 47600 | 47600 | 47350 | 3394 |
| 501 | 20241217 | 105200 | 71823848250 | 47600 | 47750 | 47750 | 47300 | 13618 |
| 502 | 20241217 | 105100 | 71177327700 | 47800 | 47900 | 47950 | 47750 | 2742 |
| 503 | 20241217 | 105000 | 71046190000 | 47900 | 47900 | 48100 | 47800 | 3998 |
| 504 | 20241217 | 104900 | 70854596300 | 47900 | 48100 | 48150 | 47650 | 8264 |
| 505 | 20241217 | 104800 | 70458867550 | 48100 | 48000 | 48250 | 47900 | 5883 |
| 506 | 20241217 | 104700 | 70176337450 | 47950 | 48350 | 48350 | 47850 | 20079 |
| 507 | 20241217 | 104600 | 69211982350 | 48300 | 48750 | 48750 | 48300 | 6346 |
| 508 | 20241217 | 104500 | 68904329350 | 48750 | 48550 | 48850 | 48300 | 16895 |
| 509 | 20241217 | 104400 | 68085161250 | 48550 | 49100 | 49150 | 48550 | 16817 |
| 510 | 20241217 | 104300 | 67263385200 | 49150 | 49900 | 49950 | 49150 | 15562 |
| 511 | 20241217 | 104200 | 66491516600 | 49900 | 50100 | 50100 | 49900 | 1785 |
| 512 | 20241217 | 104100 | 66402355600 | 49900 | 49900 | 50100 | 49850 | 3670 |
| 513 | 20241217 | 104000 | 66219137200 | 49850 | 50100 | 50100 | 49850 | 13460 |
| 514 | 20241217 | 103900 | 65546582300 | 50100 | 50300 | 50400 | 50100 | 3935 |
| 515 | 20241217 | 103800 | 65349047600 | 50300 | 50300 | 50400 | 50300 | 851 |
| 516 | 20241217 | 103700 | 65306219100 | 50300 | 50400 | 50400 | 50300 | 1395 |
| 517 | 20241217 | 103600 | 65235987100 | 50400 | 50300 | 50400 | 50300 | 1407 |
| 518 | 20241217 | 103500 | 65165164700 | 50300 | 50400 | 50500 | 50200 | 3787 |
| 519 | 20241217 | 103400 | 64974598100 | 50500 | 50500 | 50600 | 50400 | 3848 |
| 520 | 20241217 | 103300 | 64780239400 | 50400 | 50400 | 50500 | 50400 | 1718 |
| 521 | 20241217 | 103200 | 64693588000 | 50500 | 50500 | 50700 | 50400 | 3046 |
| 522 | 20241217 | 103100 | 64539599800 | 50600 | 50100 | 50700 | 50100 | 3927 |
| 523 | 20241217 | 103000 | 64342164400 | 50100 | 50300 | 50300 | 50100 | 5297 |
| 524 | 20241217 | 102900 | 64076563900 | 50200 | 50200 | 50300 | 50100 | 6640 |
| 525 | 20241217 | 102800 | 63743600200 | 50100 | 50300 | 50300 | 50100 | 6396 |
| 526 | 20241217 | 102700 | 63422575200 | 50200 | 50400 | 50500 | 50200 | 13468 |
| 527 | 20241217 | 102600 | 62745422600 | 50400 | 50500 | 50500 | 50300 | 4524 |
| 528 | 20241217 | 102500 | 62517371300 | 50400 | 50600 | 50700 | 50300 | 10317 |
| 529 | 20241217 | 102400 | 61996815800 | 50600 | 50600 | 51100 | 50400 | 15588 |
| 530 | 20241217 | 102300 | 61206710100 | 50600 | 50600 | 51300 | 50500 | 8976 |
| 531 | 20241217 | 102200 | 60750789000 | 50500 | 51300 | 51500 | 50400 | 14391 |
| 532 | 20241217 | 102100 | 60015356800 | 51400 | 51500 | 51500 | 51000 | 8789 |
| 533 | 20241217 | 102000 | 59565346700 | 51600 | 51800 | 52000 | 51400 | 18920 |
| 534 | 20241217 | 101900 | 58585003600 | 51800 | 51100 | 51900 | 51000 | 33353 |
| 535 | 20241217 | 101800 | 56869442600 | 51000 | 50400 | 51100 | 50300 | 6945 |
| 536 | 20241217 | 101700 | 56516678000 | 50200 | 50100 | 50500 | 50000 | 3316 |
| 537 | 20241217 | 101600 | 56350433500 | 50300 | 50200 | 50300 | 50000 | 5723 |
| 538 | 20241217 | 101500 | 56063520800 | 50100 | 50700 | 50700 | 50000 | 12507 |
| 539 | 20241217 | 101400 | 55434141400 | 50700 | 50600 | 50800 | 50300 | 5293 |
| 540 | 20241217 | 101300 | 55166439700 | 50600 | 50600 | 50700 | 50400 | 4210 |
| 541 | 20241217 | 101200 | 54953595900 | 50600 | 50500 | 50900 | 50400 | 9847 |
| 542 | 20241217 | 101100 | 54454532400 | 50500 | 50900 | 51100 | 49800 | 22590 |
| 543 | 20241217 | 101000 | 53319690450 | 50900 | 51200 | 51300 | 50900 | 12732 |
| 544 | 20241217 | 100900 | 52669618950 | 51200 | 51900 | 51900 | 50900 | 16615 |
| 545 | 20241217 | 100800 | 51815959150 | 51900 | 51000 | 52000 | 50900 | 38119 |
| 546 | 20241217 | 100700 | 49848098050 | 51000 | 50700 | 51000 | 50600 | 3364 |
| 547 | 20241217 | 100600 | 49677167250 | 50600 | 50400 | 50700 | 50400 | 1472 |
| 548 | 20241217 | 100500 | 49602717650 | 50500 | 50800 | 50900 | 50400 | 4956 |
| 549 | 20241217 | 100400 | 49351589650 | 50900 | 50800 | 51000 | 50700 | 3551 |
| 550 | 20241217 | 100300 | 49171228350 | 50800 | 50300 | 51000 | 50200 | 10418 |
| 551 | 20241217 | 100200 | 48642378250 | 50200 | 49950 | 50300 | 49750 | 5750 |
| 552 | 20241217 | 100100 | 48355360900 | 49900 | 50100 | 50400 | 49900 | 6179 |
| 553 | 20241217 | 100000 | 48046252950 | 50100 | 50300 | 50400 | 50000 | 3382 |
| 554 | 20241217 | 095900 | 47876474650 | 50300 | 50000 | 50400 | 50000 | 3181 |
| 555 | 20241217 | 095800 | 47716732650 | 50000 | 49800 | 50400 | 49800 | 7247 |
| 556 | 20241217 | 095700 | 47353935250 | 49850 | 50500 | 50600 | 49800 | 23254 |
| 557 | 20241217 | 095600 | 46188099850 | 50600 | 51000 | 51300 | 50500 | 11800 |
| 558 | 20241217 | 095500 | 45587264450 | 51100 | 51200 | 51300 | 50800 | 8020 |
| 559 | 20241217 | 095400 | 45177684750 | 51200 | 50800 | 51400 | 50700 | 7897 |
| 560 | 20241217 | 095300 | 44773990950 | 50800 | 51600 | 51800 | 50600 | 17313 |
| 561 | 20241217 | 095200 | 43889351450 | 51500 | 51000 | 51800 | 50800 | 16766 |
| 562 | 20241217 | 095100 | 43028004050 | 50900 | 50700 | 51400 | 50400 | 11278 |
| 563 | 20241217 | 095000 | 42452969950 | 50400 | 50300 | 50700 | 50100 | 5451 |
| 564 | 20241217 | 094900 | 42178918950 | 50300 | 50300 | 50800 | 50100 | 9900 |
| 565 | 20241217 | 094800 | 41680746250 | 50300 | 50700 | 50800 | 50100 | 13439 |
| 566 | 20241217 | 094700 | 41003173250 | 50700 | 51200 | 52000 | 50500 | 31098 |
| 567 | 20241217 | 094600 | 39409105550 | 51300 | 51500 | 51500 | 50900 | 25957 |
| 568 | 20241217 | 094500 | 38077075050 | 51500 | 50600 | 51600 | 50600 | 22506 |
| 569 | 20241217 | 094400 | 36924658950 | 50700 | 50300 | 50800 | 50200 | 7680 |
| 570 | 20241217 | 094300 | 36536335250 | 50300 | 50800 | 50900 | 50000 | 12935 |
| 571 | 20241217 | 094200 | 35884515250 | 50900 | 50000 | 50900 | 50000 | 15711 |
| 572 | 20241217 | 094100 | 35092046450 | 50100 | 49600 | 50300 | 49350 | 11146 |
| 573 | 20241217 | 094000 | 34538275250 | 49650 | 50500 | 50700 | 49450 | 25875 |
| 574 | 20241217 | 093900 | 33244266250 | 50400 | 51400 | 51400 | 50100 | 32148 |
| 575 | 20241217 | 093800 | 31610147050 | 51300 | 51400 | 51700 | 50700 | 52881 |
| 576 | 20241217 | 093700 | 28899336750 | 51400 | 50400 | 51400 | 50000 | 45679 |
| 577 | 20241217 | 093600 | 26575414350 | 50400 | 49600 | 50600 | 49500 | 40513 |
| 578 | 20241217 | 093500 | 24547889700 | 49600 | 49100 | 49650 | 49050 | 11150 |
| 579 | 20241217 | 093400 | 23995884450 | 49050 | 49300 | 49450 | 48950 | 7691 |
| 580 | 20241217 | 093300 | 23617102600 | 49350 | 49500 | 49650 | 48600 | 20723 |
| 581 | 20241217 | 093200 | 22597677600 | 49500 | 48400 | 49800 | 48300 | 23018 |
| 582 | 20241217 | 093100 | 21462555150 | 48400 | 48450 | 48700 | 48250 | 12125 |
| 583 | 20241217 | 093000 | 20874832850 | 48450 | 48100 | 48550 | 48000 | 10625 |
| 584 | 20241217 | 092900 | 20361903200 | 48300 | 49400 | 49450 | 47800 | 25554 |
| 585 | 20241217 | 092800 | 19122423500 | 49150 | 49450 | 49900 | 48850 | 51402 |
| 586 | 20241217 | 092700 | 16576288500 | 49450 | 48250 | 49600 | 48200 | 20336 |
| 587 | 20241217 | 092600 | 15580042600 | 48250 | 48500 | 48650 | 48150 | 11807 |
| 588 | 20241217 | 092500 | 15008420100 | 48550 | 48300 | 49100 | 48200 | 23361 |
| 589 | 20241217 | 092400 | 13874076650 | 48300 | 47250 | 48400 | 46950 | 15988 |
| 590 | 20241217 | 092300 | 13110307650 | 47150 | 47200 | 47500 | 47150 | 12891 |
| 591 | 20241217 | 092200 | 12499545300 | 47200 | 46750 | 47250 | 46650 | 12751 |
| 592 | 20241217 | 092100 | 11900936750 | 46750 | 46700 | 46800 | 46500 | 4045 |
| 593 | 20241217 | 092000 | 11712281600 | 46700 | 46350 | 46750 | 46150 | 6666 |
| 594 | 20241217 | 091900 | 11401658950 | 46250 | 46400 | 46400 | 46200 | 2884 |
| 595 | 20241217 | 091800 | 11268055750 | 46450 | 46250 | 46600 | 46150 | 2909 |
| 596 | 20241217 | 091700 | 11133077600 | 46250 | 45950 | 46350 | 45800 | 6817 |
| 597 | 20241217 | 091600 | 10819916750 | 45950 | 46300 | 46400 | 45950 | 3751 |
| 598 | 20241217 | 091500 | 10646778500 | 46300 | 46450 | 46500 | 46150 | 3473 |
| 599 | 20241217 | 091400 | 10485811300 | 46450 | 46350 | 46800 | 46200 | 7759 |
| 600 | 20241217 | 091300 | 10124479600 | 46350 | 46150 | 46350 | 45900 | 7737 |
| 601 | 20241217 | 091200 | 9767692300 | 46000 | 46350 | 46350 | 46000 | 4344 |
| 602 | 20241217 | 091100 | 9567000450 | 46350 | 46450 | 46550 | 46250 | 4372 |
| 603 | 20241217 | 091000 | 9364119700 | 46450 | 46800 | 46800 | 46350 | 7852 |
| 604 | 20241217 | 090900 | 8998053550 | 46750 | 46300 | 46750 | 46100 | 10005 |
| 605 | 20241217 | 090800 | 8533927700 | 46050 | 45600 | 46300 | 45600 | 17367 |
| 606 | 20241217 | 090700 | 7737446900 | 45700 | 46000 | 46000 | 45400 | 27997 |
| 607 | 20241217 | 090600 | 6460348800 | 46000 | 46350 | 46400 | 46000 | 6472 |
| 608 | 20241217 | 090500 | 6161582500 | 46400 | 46400 | 46900 | 46150 | 13359 |
| 609 | 20241217 | 090400 | 5539893050 | 46400 | 46800 | 46950 | 45900 | 27487 |
| 610 | 20241217 | 090300 | 4269570600 | 46800 | 46900 | 47700 | 46550 | 15462 |
| 611 | 20241217 | 090200 | 3539332900 | 47000 | 46900 | 47100 | 46400 | 36313 |
| 612 | 20241217 | 090100 | 1844748300 | 46900 | 47950 | 48150 | 46800 | 18079 |
| 613 | 20241217 | 090000 | 988429100 | 47950 | 48650 | 48700 | 47850 | 20108 |