32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 190200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 3 | 20241220 | 190100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20241220 | 190000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20241220 | 185900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20241220 | 185800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20241220 | 185700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20241220 | 185600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20241220 | 185500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20241220 | 185400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20241220 | 185300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20241220 | 185200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20241220 | 185100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20241220 | 185000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20241220 | 184900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20241220 | 184800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20241220 | 184700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20241220 | 184600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20241220 | 184500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20241220 | 184400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20241220 | 184300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20241220 | 184200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20241220 | 184100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20241220 | 184000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20241220 | 183900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20241220 | 183800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20241220 | 183700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20241220 | 183600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20241220 | 183500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20241220 | 183400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20241220 | 183300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20241220 | 183200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 33 | 20241220 | 183100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20241220 | 183000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20241220 | 182900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20241220 | 182800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20241220 | 182700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20241220 | 182600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20241220 | 182500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20241220 | 182400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20241220 | 182300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20241220 | 182200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20241220 | 182100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20241220 | 182000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20241220 | 181900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20241220 | 181800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20241220 | 181700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20241220 | 181600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20241220 | 181500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20241220 | 181400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20241220 | 181300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20241220 | 181200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20241220 | 181100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20241220 | 181000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20241220 | 180900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20241220 | 180800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20241220 | 180700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20241220 | 180600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20241220 | 180500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20241220 | 180400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20241220 | 180300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20241220 | 180200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 63 | 20241220 | 180100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20241220 | 180000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20241220 | 175900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20241220 | 175800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20241220 | 175700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20241220 | 175600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20241220 | 175500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20241220 | 175400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20241220 | 175300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20241220 | 175200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20241220 | 175100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20241220 | 175000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20241220 | 174900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20241220 | 174800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20241220 | 174700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20241220 | 174600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20241220 | 174500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20241220 | 174400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20241220 | 174300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20241220 | 174200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20241220 | 174100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20241220 | 174000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20241220 | 173900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20241220 | 173800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20241220 | 173700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20241220 | 173600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20241220 | 173500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20241220 | 173400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20241220 | 173300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20241220 | 173200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 93 | 20241220 | 173100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20241220 | 173000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20241220 | 172900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20241220 | 172800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20241220 | 172700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20241220 | 172600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20241220 | 172500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20241220 | 172400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20241220 | 172300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20241220 | 172200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20241220 | 172100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20241220 | 172000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20241220 | 171900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20241220 | 171800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20241220 | 171700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20241220 | 171600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20241220 | 171500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20241220 | 171400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20241220 | 171300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20241220 | 171200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20241220 | 171100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20241220 | 171000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20241220 | 170900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20241220 | 170800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20241220 | 170700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20241220 | 170600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20241220 | 170500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20241220 | 170400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20241220 | 170300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20241220 | 170200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 123 | 20241220 | 170100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20241220 | 170000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20241220 | 165900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20241220 | 165800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20241220 | 165700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20241220 | 165600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20241220 | 165500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20241220 | 165400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20241220 | 165300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20241220 | 165200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20241220 | 165100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20241220 | 165000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20241220 | 164900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20241220 | 164800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20241220 | 164700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20241220 | 164600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20241220 | 164500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20241220 | 164400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20241220 | 164300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20241220 | 164200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20241220 | 164100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20241220 | 164000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20241220 | 163900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20241220 | 163800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20241220 | 163700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20241220 | 163600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20241220 | 163500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20241220 | 163400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20241220 | 163300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20241220 | 163200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 153 | 20241220 | 163100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20241220 | 163000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20241220 | 162900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20241220 | 162800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20241220 | 162700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20241220 | 162600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20241220 | 162500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20241220 | 162400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20241220 | 162300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20241220 | 162200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20241220 | 162100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20241220 | 162000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20241220 | 161900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20241220 | 161800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20241220 | 161700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20241220 | 161600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20241220 | 161500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20241220 | 161400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20241220 | 161300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20241220 | 161200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20241220 | 161100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20241220 | 161000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20241220 | 160900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20241220 | 160800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20241220 | 160700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20241220 | 160600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20241220 | 160500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20241220 | 160400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20241220 | 160300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20241220 | 160200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 183 | 20241220 | 160100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20241220 | 160000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20241220 | 155900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20241220 | 155800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20241220 | 155700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20241220 | 155600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20241220 | 155500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20241220 | 155400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20241220 | 155300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20241220 | 155200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20241220 | 155100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20241220 | 155000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20241220 | 154900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20241220 | 154800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20241220 | 154700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20241220 | 154600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20241220 | 154500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20241220 | 154400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20241220 | 154300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20241220 | 154200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20241220 | 154100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20241220 | 154000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20241220 | 153900 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20241220 | 153800 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20241220 | 153700 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20241220 | 153600 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20241220 | 153500 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20241220 | 153400 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20241220 | 153300 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20241220 | 153200 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 213 | 20241220 | 153100 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20241220 | 153000 | 14449850800 | 47300 | 47300 | 47300 | 47300 | 44219 |
| 215 | 20241220 | 152900 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20241220 | 152800 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20241220 | 152700 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20241220 | 152600 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20241220 | 152500 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20241220 | 152400 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20241220 | 152300 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20241220 | 152200 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20241220 | 152100 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20241220 | 152000 | 12358292100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20241220 | 151900 | 12358292100 | 47100 | 47100 | 47150 | 47050 | 570 |
| 226 | 20241220 | 151800 | 12331451500 | 47100 | 47150 | 47200 | 47100 | 292 |
| 227 | 20241220 | 151700 | 12317691050 | 47100 | 47150 | 47150 | 47100 | 1063 |
| 228 | 20241220 | 151600 | 12267581800 | 47100 | 47150 | 47150 | 47100 | 852 |
| 229 | 20241220 | 151500 | 12227427750 | 47150 | 47150 | 47150 | 47100 | 376 |
| 230 | 20241220 | 151400 | 12209705900 | 47100 | 47100 | 47150 | 47100 | 649 |
| 231 | 20241220 | 151300 | 12179113050 | 47150 | 47150 | 47200 | 47100 | 548 |
| 232 | 20241220 | 151200 | 12153275350 | 47200 | 47100 | 47200 | 47050 | 672 |
| 233 | 20241220 | 151100 | 12121594800 | 47150 | 47100 | 47200 | 47100 | 556 |
| 234 | 20241220 | 151000 | 12095386200 | 47050 | 47050 | 47200 | 47050 | 813 |
| 235 | 20241220 | 150900 | 12057084100 | 47050 | 47050 | 47100 | 47050 | 630 |
| 236 | 20241220 | 150800 | 12027418000 | 47050 | 47100 | 47150 | 47050 | 541 |
| 237 | 20241220 | 150700 | 12001932400 | 47100 | 47050 | 47100 | 47050 | 631 |
| 238 | 20241220 | 150600 | 11972218850 | 47100 | 47100 | 47150 | 47050 | 868 |
| 239 | 20241220 | 150500 | 11931318500 | 47100 | 47100 | 47150 | 47050 | 411 |
| 240 | 20241220 | 150400 | 11911951950 | 47100 | 47150 | 47150 | 47050 | 553 |
| 241 | 20241220 | 150300 | 11885886900 | 47100 | 47050 | 47250 | 47050 | 471 |
| 242 | 20241220 | 150200 | 11863704300 | 47100 | 47100 | 47150 | 47100 | 709 |
| 243 | 20241220 | 150100 | 11830281000 | 47150 | 47150 | 47250 | 47100 | 695 |
| 244 | 20241220 | 150000 | 11797490150 | 47150 | 47200 | 47250 | 47150 | 665 |
| 245 | 20241220 | 145900 | 11766101400 | 47150 | 47150 | 47250 | 47100 | 545 |
| 246 | 20241220 | 145800 | 11740392800 | 47100 | 47100 | 47250 | 47100 | 716 |
| 247 | 20241220 | 145700 | 11706632450 | 47150 | 47150 | 47250 | 47100 | 1247 |
| 248 | 20241220 | 145600 | 11647794950 | 47200 | 47150 | 47250 | 47150 | 573 |
| 249 | 20241220 | 145500 | 11620757050 | 47200 | 47200 | 47250 | 47150 | 683 |
| 250 | 20241220 | 145400 | 11588517350 | 47150 | 47250 | 47250 | 47100 | 992 |
| 251 | 20241220 | 145300 | 11541732150 | 47200 | 47200 | 47300 | 47200 | 729 |
| 252 | 20241220 | 145200 | 11507290600 | 47200 | 47200 | 47250 | 47150 | 465 |
| 253 | 20241220 | 145100 | 11485333550 | 47200 | 47200 | 47250 | 47150 | 763 |
| 254 | 20241220 | 145000 | 11449307750 | 47250 | 47150 | 47250 | 47150 | 337 |
| 255 | 20241220 | 144900 | 11433408000 | 47150 | 47150 | 47250 | 47150 | 836 |
| 256 | 20241220 | 144800 | 11393947300 | 47100 | 47250 | 47250 | 47100 | 444 |
| 257 | 20241220 | 144700 | 11373002550 | 47250 | 47200 | 47250 | 47150 | 881 |
| 258 | 20241220 | 144600 | 11331410650 | 47200 | 47150 | 47200 | 47150 | 688 |
| 259 | 20241220 | 144500 | 11298940200 | 47150 | 47200 | 47200 | 47150 | 566 |
| 260 | 20241220 | 144400 | 11272233800 | 47200 | 47150 | 47250 | 47150 | 832 |
| 261 | 20241220 | 144300 | 11232946000 | 47200 | 47200 | 47250 | 47150 | 848 |
| 262 | 20241220 | 144200 | 11192916300 | 47200 | 47150 | 47200 | 47150 | 573 |
| 263 | 20241220 | 144100 | 11165873950 | 47200 | 47150 | 47250 | 47150 | 774 |
| 264 | 20241220 | 144000 | 11129342550 | 47200 | 47150 | 47200 | 47150 | 836 |
| 265 | 20241220 | 143900 | 11089889600 | 47200 | 47150 | 47200 | 47100 | 576 |
| 266 | 20241220 | 143800 | 11062718950 | 47200 | 47150 | 47200 | 47100 | 463 |
| 267 | 20241220 | 143700 | 11040881400 | 47200 | 47200 | 47250 | 47050 | 2930 |
| 268 | 20241220 | 143600 | 10902841200 | 47200 | 47200 | 47250 | 47100 | 640 |
| 269 | 20241220 | 143500 | 10872637850 | 47150 | 47150 | 47200 | 47100 | 526 |
| 270 | 20241220 | 143400 | 10847839550 | 47200 | 47200 | 47200 | 47100 | 1272 |
| 271 | 20241220 | 143300 | 10787842400 | 47200 | 47250 | 47250 | 47150 | 835 |
| 272 | 20241220 | 143200 | 10748452050 | 47200 | 47150 | 47250 | 47150 | 523 |
| 273 | 20241220 | 143100 | 10723744850 | 47250 | 47150 | 47250 | 47150 | 657 |
| 274 | 20241220 | 143000 | 10692732400 | 47150 | 47150 | 47200 | 47100 | 349 |
| 275 | 20241220 | 142900 | 10676271950 | 47200 | 47250 | 47300 | 47150 | 589 |
| 276 | 20241220 | 142800 | 10648460400 | 47200 | 47200 | 47200 | 47150 | 375 |
| 277 | 20241220 | 142700 | 10630761450 | 47150 | 47100 | 47300 | 47100 | 656 |
| 278 | 20241220 | 142600 | 10599806700 | 47100 | 47200 | 47250 | 47100 | 737 |
| 279 | 20241220 | 142500 | 10565033750 | 47250 | 47250 | 47300 | 47200 | 416 |
| 280 | 20241220 | 142400 | 10545377950 | 47250 | 47150 | 47300 | 47150 | 409 |
| 281 | 20241220 | 142300 | 10526050450 | 47200 | 47200 | 47300 | 47150 | 820 |
| 282 | 20241220 | 142200 | 10487320950 | 47250 | 47200 | 47250 | 47200 | 720 |
| 283 | 20241220 | 142100 | 10453302800 | 47200 | 47250 | 47250 | 47200 | 321 |
| 284 | 20241220 | 142000 | 10438137300 | 47150 | 47250 | 47300 | 47150 | 604 |
| 285 | 20241220 | 141900 | 10409591200 | 47250 | 47200 | 47250 | 47200 | 132 |
| 286 | 20241220 | 141800 | 10403358550 | 47200 | 47250 | 47250 | 47200 | 499 |
| 287 | 20241220 | 141700 | 10379785350 | 47200 | 47200 | 47250 | 47200 | 1078 |
| 288 | 20241220 | 141600 | 10328880700 | 47200 | 47250 | 47300 | 47200 | 201 |
| 289 | 20241220 | 141500 | 10319382200 | 47250 | 47250 | 47300 | 47200 | 537 |
| 290 | 20241220 | 141400 | 10294002000 | 47200 | 47250 | 47300 | 47150 | 541 |
| 291 | 20241220 | 141300 | 10268460350 | 47300 | 47250 | 47300 | 47200 | 247 |
| 292 | 20241220 | 141200 | 10256785650 | 47300 | 47200 | 47300 | 47200 | 451 |
| 293 | 20241220 | 141100 | 10235467700 | 47300 | 47250 | 47300 | 47200 | 767 |
| 294 | 20241220 | 141000 | 10199212200 | 47300 | 47250 | 47300 | 47200 | 611 |
| 295 | 20241220 | 140900 | 10170322850 | 47200 | 47200 | 47250 | 47200 | 89 |
| 296 | 20241220 | 140800 | 10166120050 | 47200 | 47250 | 47250 | 47200 | 794 |
| 297 | 20241220 | 140700 | 10128610300 | 47250 | 47200 | 47250 | 47150 | 308 |
| 298 | 20241220 | 140600 | 10114062050 | 47200 | 47200 | 47250 | 47150 | 567 |
| 299 | 20241220 | 140500 | 10087300750 | 47200 | 47250 | 47250 | 47200 | 727 |
| 300 | 20241220 | 140400 | 10052957550 | 47250 | 47200 | 47250 | 47150 | 462 |
| 301 | 20241220 | 140300 | 10031146250 | 47200 | 47150 | 47200 | 47100 | 675 |
| 302 | 20241220 | 140200 | 9999325050 | 47100 | 47150 | 47150 | 47100 | 179 |
| 303 | 20241220 | 140100 | 9990887850 | 47100 | 47100 | 47150 | 47050 | 854 |
| 304 | 20241220 | 140000 | 9950661350 | 47100 | 47150 | 47250 | 47100 | 1338 |
| 305 | 20241220 | 135900 | 9887588800 | 47150 | 47150 | 47150 | 47100 | 523 |
| 306 | 20241220 | 135800 | 9862934500 | 47150 | 47050 | 47150 | 47050 | 586 |
| 307 | 20241220 | 135700 | 9835329550 | 47050 | 47050 | 47100 | 47000 | 414 |
| 308 | 20241220 | 135600 | 9815852150 | 47050 | 47050 | 47050 | 47000 | 574 |
| 309 | 20241220 | 135500 | 9788848250 | 47000 | 47000 | 47050 | 47000 | 263 |
| 310 | 20241220 | 135400 | 9776476550 | 47050 | 47050 | 47050 | 47000 | 731 |
| 311 | 20241220 | 135300 | 9742084550 | 47000 | 47000 | 47100 | 47000 | 1211 |
| 312 | 20241220 | 135200 | 9685127150 | 46950 | 46950 | 47000 | 46950 | 160 |
| 313 | 20241220 | 135100 | 9677610100 | 46950 | 46950 | 47000 | 46950 | 486 |
| 314 | 20241220 | 135000 | 9654770850 | 46950 | 46950 | 47000 | 46950 | 246 |
| 315 | 20241220 | 134900 | 9643212100 | 47000 | 46950 | 47000 | 46950 | 463 |
| 316 | 20241220 | 134800 | 9621453300 | 47000 | 47000 | 47000 | 46950 | 336 |
| 317 | 20241220 | 134700 | 9605665600 | 46950 | 46950 | 47000 | 46900 | 192 |
| 318 | 20241220 | 134600 | 9596651700 | 47000 | 47050 | 47100 | 46900 | 353 |
| 319 | 20241220 | 134500 | 9580043100 | 46900 | 47000 | 47100 | 46750 | 5841 |
| 320 | 20241220 | 134400 | 9306418250 | 46950 | 46950 | 47000 | 46950 | 413 |
| 321 | 20241220 | 134300 | 9287012850 | 46950 | 46950 | 47000 | 46950 | 383 |
| 322 | 20241220 | 134200 | 9269018000 | 46950 | 46950 | 47000 | 46900 | 481 |
| 323 | 20241220 | 134100 | 9246425900 | 46900 | 46950 | 47000 | 46900 | 595 |
| 324 | 20241220 | 134000 | 9218493300 | 46950 | 46950 | 47000 | 46850 | 4506 |
| 325 | 20241220 | 133900 | 9007050150 | 46950 | 47000 | 47000 | 46950 | 403 |
| 326 | 20241220 | 133800 | 8988113600 | 46950 | 46950 | 47000 | 46950 | 522 |
| 327 | 20241220 | 133700 | 8963594200 | 47000 | 47050 | 47050 | 46950 | 538 |
| 328 | 20241220 | 133600 | 8938309150 | 47000 | 47000 | 47050 | 47000 | 1312 |
| 329 | 20241220 | 133500 | 8876637750 | 47000 | 47050 | 47050 | 47000 | 442 |
| 330 | 20241220 | 133400 | 8855843950 | 47050 | 47050 | 47100 | 47000 | 853 |
| 331 | 20241220 | 133300 | 8815689300 | 47100 | 47050 | 47100 | 47050 | 138 |
| 332 | 20241220 | 133200 | 8809190350 | 47050 | 47100 | 47100 | 47050 | 365 |
| 333 | 20241220 | 133100 | 8792001000 | 47100 | 47100 | 47100 | 47050 | 439 |
| 334 | 20241220 | 133000 | 8771325900 | 47050 | 47000 | 47050 | 47000 | 432 |
| 335 | 20241220 | 132900 | 8751001100 | 47000 | 47050 | 47050 | 47000 | 375 |
| 336 | 20241220 | 132800 | 8733360800 | 47000 | 47000 | 47000 | 46950 | 615 |
| 337 | 20241220 | 132700 | 8704459450 | 46950 | 47000 | 47000 | 46950 | 618 |
| 338 | 20241220 | 132600 | 8675415000 | 46950 | 46950 | 47000 | 46950 | 175 |
| 339 | 20241220 | 132500 | 8667194000 | 46950 | 46950 | 47000 | 46950 | 691 |
| 340 | 20241220 | 132400 | 8634720900 | 46950 | 46950 | 47000 | 46950 | 211 |
| 341 | 20241220 | 132300 | 8624806950 | 47000 | 46950 | 47000 | 46950 | 937 |
| 342 | 20241220 | 132200 | 8580791500 | 46950 | 47000 | 47000 | 46950 | 468 |
| 343 | 20241220 | 132100 | 8558798950 | 47000 | 46950 | 47000 | 46950 | 238 |
| 344 | 20241220 | 132000 | 8547623800 | 47000 | 47050 | 47050 | 46950 | 4137 |
| 345 | 20241220 | 131900 | 8353159600 | 47000 | 47000 | 47050 | 47000 | 780 |
| 346 | 20241220 | 131800 | 8316486850 | 47050 | 47050 | 47100 | 47000 | 3309 |
| 347 | 20241220 | 131700 | 8160778300 | 47050 | 47050 | 47100 | 47050 | 351 |
| 348 | 20241220 | 131600 | 8144256650 | 47150 | 47100 | 47150 | 47050 | 637 |
| 349 | 20241220 | 131500 | 8114238450 | 47100 | 47100 | 47150 | 47100 | 414 |
| 350 | 20241220 | 131400 | 8094723800 | 47150 | 47100 | 47150 | 47100 | 148 |
| 351 | 20241220 | 131300 | 8087750650 | 47100 | 47050 | 47150 | 47050 | 473 |
| 352 | 20241220 | 131200 | 8065471050 | 47050 | 47150 | 47150 | 47050 | 750 |
| 353 | 20241220 | 131100 | 8030140600 | 47150 | 47100 | 47150 | 47050 | 592 |
| 354 | 20241220 | 131000 | 8002243750 | 47100 | 47100 | 47150 | 47050 | 365 |
| 355 | 20241220 | 130900 | 7985048500 | 47050 | 47100 | 47150 | 47050 | 737 |
| 356 | 20241220 | 130800 | 7950326950 | 47100 | 47100 | 47200 | 47100 | 335 |
| 357 | 20241220 | 130700 | 7934532200 | 47150 | 47150 | 47150 | 47150 | 199 |
| 358 | 20241220 | 130600 | 7925149350 | 47200 | 47150 | 47200 | 47100 | 319 |
| 359 | 20241220 | 130500 | 7910107100 | 47150 | 47150 | 47200 | 47150 | 146 |
| 360 | 20241220 | 130400 | 7903216500 | 47200 | 47200 | 47200 | 47150 | 297 |
| 361 | 20241220 | 130300 | 7889202400 | 47150 | 47150 | 47200 | 47150 | 138 |
| 362 | 20241220 | 130200 | 7882695500 | 47100 | 47150 | 47200 | 47100 | 196 |
| 363 | 20241220 | 130100 | 7873447900 | 47150 | 47100 | 47200 | 47100 | 238 |
| 364 | 20241220 | 130000 | 7862226350 | 47100 | 47200 | 47200 | 47100 | 251 |
| 365 | 20241220 | 125900 | 7850386100 | 47200 | 47150 | 47200 | 47150 | 312 |
| 366 | 20241220 | 125800 | 7835660750 | 47150 | 47100 | 47250 | 47100 | 361 |
| 367 | 20241220 | 125700 | 7818637950 | 47150 | 47100 | 47150 | 47100 | 46 |
| 368 | 20241220 | 125600 | 7816470100 | 47100 | 47150 | 47250 | 47100 | 753 |
| 369 | 20241220 | 125500 | 7780962750 | 47100 | 47100 | 47150 | 47100 | 408 |
| 370 | 20241220 | 125400 | 7761740400 | 47150 | 47100 | 47150 | 47100 | 247 |
| 371 | 20241220 | 125300 | 7750095700 | 47100 | 47100 | 47150 | 47100 | 57 |
| 372 | 20241220 | 125200 | 7747408800 | 47150 | 47100 | 47150 | 47100 | 444 |
| 373 | 20241220 | 125100 | 7726481150 | 47100 | 47100 | 47200 | 47100 | 299 |
| 374 | 20241220 | 125000 | 7712382450 | 47100 | 47100 | 47150 | 47100 | 184 |
| 375 | 20241220 | 124900 | 7703710550 | 47100 | 47150 | 47150 | 47100 | 884 |
| 376 | 20241220 | 124800 | 7662049950 | 47100 | 47100 | 47150 | 47100 | 42 |
| 377 | 20241220 | 124700 | 7660070050 | 47100 | 47150 | 47150 | 47100 | 272 |
| 378 | 20241220 | 124600 | 7647248900 | 47150 | 47150 | 47300 | 47150 | 855 |
| 379 | 20241220 | 124500 | 7606894850 | 47200 | 47150 | 47200 | 47150 | 214 |
| 380 | 20241220 | 124400 | 7596799150 | 47150 | 47200 | 47200 | 47150 | 362 |
| 381 | 20241220 | 124300 | 7579713100 | 47250 | 47300 | 47300 | 47200 | 105 |
| 382 | 20241220 | 124200 | 7574752500 | 47300 | 47150 | 47300 | 47150 | 317 |
| 383 | 20241220 | 124100 | 7559775850 | 47150 | 47200 | 47250 | 47150 | 277 |
| 384 | 20241220 | 124000 | 7546704150 | 47250 | 47200 | 47250 | 47150 | 262 |
| 385 | 20241220 | 123900 | 7534325150 | 47150 | 47250 | 47250 | 47150 | 372 |
| 386 | 20241220 | 123800 | 7516758200 | 47200 | 47250 | 47250 | 47200 | 180 |
| 387 | 20241220 | 123700 | 7508254050 | 47200 | 47200 | 47250 | 47150 | 275 |
| 388 | 20241220 | 123600 | 7495272250 | 47200 | 47200 | 47250 | 47150 | 108 |
| 389 | 20241220 | 123500 | 7490174350 | 47200 | 47150 | 47200 | 47150 | 242 |
| 390 | 20241220 | 123400 | 7478754450 | 47150 | 47150 | 47200 | 47150 | 404 |
| 391 | 20241220 | 123300 | 7459698250 | 47150 | 47100 | 47150 | 47100 | 24 |
| 392 | 20241220 | 123200 | 7458567100 | 47100 | 47100 | 47150 | 47100 | 414 |
| 393 | 20241220 | 123100 | 7439051000 | 47100 | 47150 | 47150 | 47100 | 102 |
| 394 | 20241220 | 123000 | 7434244500 | 47150 | 47150 | 47200 | 47150 | 263 |
| 395 | 20241220 | 122900 | 7421842100 | 47150 | 47150 | 47150 | 47100 | 367 |
| 396 | 20241220 | 122800 | 7404538750 | 47100 | 47100 | 47150 | 47100 | 845 |
| 397 | 20241220 | 122700 | 7364716150 | 47100 | 47100 | 47150 | 47100 | 167 |
| 398 | 20241220 | 122600 | 7356844600 | 47100 | 47050 | 47150 | 47050 | 113 |
| 399 | 20241220 | 122500 | 7351522050 | 47100 | 47100 | 47150 | 47100 | 389 |
| 400 | 20241220 | 122400 | 7333189800 | 47150 | 47100 | 47150 | 47100 | 125 |
| 401 | 20241220 | 122300 | 7327301100 | 47150 | 47100 | 47150 | 47100 | 186 |
| 402 | 20241220 | 122200 | 7318531600 | 47150 | 47100 | 47150 | 47100 | 317 |
| 403 | 20241220 | 122100 | 7303586550 | 47050 | 47100 | 47100 | 47050 | 231 |
| 404 | 20241220 | 122000 | 7292710150 | 47100 | 47100 | 47150 | 47050 | 426 |
| 405 | 20241220 | 121900 | 7272640450 | 47100 | 47100 | 47150 | 47100 | 199 |
| 406 | 20241220 | 121800 | 7263261550 | 47150 | 47100 | 47150 | 47100 | 265 |
| 407 | 20241220 | 121700 | 7250769550 | 47100 | 47100 | 47150 | 47100 | 235 |
| 408 | 20241220 | 121600 | 7239695900 | 47150 | 47050 | 47150 | 47050 | 338 |
| 409 | 20241220 | 121500 | 7223776150 | 47050 | 47100 | 47100 | 47050 | 330 |
| 410 | 20241220 | 121400 | 7208237200 | 47100 | 47050 | 47100 | 47050 | 48 |
| 411 | 20241220 | 121300 | 7205976750 | 47100 | 47050 | 47100 | 47050 | 687 |
| 412 | 20241220 | 121200 | 7173624050 | 47050 | 47100 | 47100 | 47050 | 77 |
| 413 | 20241220 | 121100 | 7169999200 | 47100 | 47050 | 47100 | 47050 | 303 |
| 414 | 20241220 | 121000 | 7155731800 | 47050 | 47100 | 47100 | 47050 | 339 |
| 415 | 20241220 | 120900 | 7139765200 | 47050 | 47050 | 47100 | 47050 | 135 |
| 416 | 20241220 | 120800 | 7133407200 | 47050 | 47050 | 47100 | 47000 | 218 |
| 417 | 20241220 | 120700 | 7123149550 | 47100 | 47100 | 47100 | 47050 | 166 |
| 418 | 20241220 | 120600 | 7115337800 | 47100 | 47000 | 47100 | 47000 | 1868 |
| 419 | 20241220 | 120500 | 7027452200 | 47050 | 47050 | 47050 | 47000 | 73 |
| 420 | 20241220 | 120400 | 7024017850 | 47050 | 47050 | 47050 | 47000 | 277 |
| 421 | 20241220 | 120300 | 7010989000 | 47050 | 47050 | 47050 | 47000 | 421 |
| 422 | 20241220 | 120200 | 6991187000 | 47050 | 47150 | 47150 | 47050 | 3096 |
| 423 | 20241220 | 120100 | 6845398800 | 47150 | 47150 | 47200 | 47150 | 292 |
| 424 | 20241220 | 120000 | 6831617000 | 47150 | 47200 | 47200 | 47150 | 298 |
| 425 | 20241220 | 115900 | 6817555450 | 47200 | 47150 | 47200 | 47100 | 34 |
| 426 | 20241220 | 115800 | 6815952200 | 47100 | 47200 | 47200 | 47100 | 438 |
| 427 | 20241220 | 115700 | 6795291050 | 47150 | 47150 | 47200 | 47150 | 131 |
| 428 | 20241220 | 115600 | 6789113300 | 47200 | 47200 | 47200 | 47100 | 797 |
| 429 | 20241220 | 115500 | 6751518900 | 47150 | 47200 | 47200 | 47150 | 226 |
| 430 | 20241220 | 115400 | 6740855700 | 47200 | 47150 | 47200 | 47150 | 183 |
| 431 | 20241220 | 115300 | 6732218400 | 47200 | 47150 | 47200 | 47150 | 198 |
| 432 | 20241220 | 115200 | 6722876600 | 47200 | 47150 | 47200 | 47150 | 355 |
| 433 | 20241220 | 115100 | 6706121050 | 47150 | 47200 | 47200 | 47150 | 327 |
| 434 | 20241220 | 115000 | 6690690600 | 47200 | 47200 | 47200 | 47150 | 347 |
| 435 | 20241220 | 114900 | 6674312350 | 47200 | 47150 | 47200 | 47150 | 343 |
| 436 | 20241220 | 114800 | 6658126600 | 47150 | 47150 | 47200 | 47150 | 80 |
| 437 | 20241220 | 114700 | 6654353250 | 47150 | 47200 | 47200 | 47100 | 1467 |
| 438 | 20241220 | 114600 | 6585120750 | 47150 | 47150 | 47250 | 47100 | 307 |
| 439 | 20241220 | 114500 | 6570645350 | 47250 | 47150 | 47250 | 47100 | 481 |
| 440 | 20241220 | 114400 | 6547951100 | 47150 | 47150 | 47200 | 47150 | 198 |
| 441 | 20241220 | 114300 | 6538605800 | 47150 | 47150 | 47150 | 47100 | 488 |
| 442 | 20241220 | 114200 | 6515596650 | 47150 | 47150 | 47200 | 47150 | 397 |
| 443 | 20241220 | 114100 | 6496862950 | 47200 | 47150 | 47200 | 47150 | 39 |
| 444 | 20241220 | 114000 | 6495022600 | 47200 | 47150 | 47200 | 47150 | 572 |
| 445 | 20241220 | 113900 | 6468033400 | 47150 | 47100 | 47200 | 47100 | 916 |
| 446 | 20241220 | 113800 | 6424844300 | 47100 | 47100 | 47150 | 47100 | 209 |
| 447 | 20241220 | 113700 | 6414994100 | 47100 | 47150 | 47150 | 47100 | 297 |
| 448 | 20241220 | 113600 | 6400991450 | 47100 | 47100 | 47150 | 47100 | 1198 |
| 449 | 20241220 | 113500 | 6344542600 | 47150 | 47250 | 47300 | 47000 | 16506 |
| 450 | 20241220 | 113400 | 5566381850 | 47250 | 47250 | 47300 | 47250 | 1301 |
| 451 | 20241220 | 113300 | 5504898900 | 47250 | 47300 | 47350 | 47250 | 928 |
| 452 | 20241220 | 113200 | 5460994450 | 47300 | 47350 | 47350 | 47250 | 514 |
| 453 | 20241220 | 113100 | 5436680100 | 47300 | 47350 | 47350 | 47300 | 17 |
| 454 | 20241220 | 113000 | 5435875700 | 47300 | 47350 | 47400 | 47300 | 431 |
| 455 | 20241220 | 112900 | 5415459300 | 47350 | 47350 | 47350 | 47300 | 315 |
| 456 | 20241220 | 112800 | 5400547800 | 47350 | 47300 | 47450 | 47300 | 511 |
| 457 | 20241220 | 112700 | 5376331700 | 47350 | 47350 | 47400 | 47300 | 523 |
| 458 | 20241220 | 112600 | 5351563350 | 47300 | 47300 | 47350 | 47300 | 154 |
| 459 | 20241220 | 112500 | 5344272300 | 47300 | 47300 | 47400 | 47300 | 705 |
| 460 | 20241220 | 112400 | 5310912350 | 47300 | 47300 | 47400 | 47250 | 751 |
| 461 | 20241220 | 112300 | 5275348400 | 47300 | 47400 | 47450 | 47250 | 2941 |
| 462 | 20241220 | 112200 | 5136121400 | 47400 | 47350 | 47400 | 47300 | 166 |
| 463 | 20241220 | 112100 | 5128257750 | 47400 | 47300 | 47400 | 47300 | 809 |
| 464 | 20241220 | 112000 | 5089948900 | 47300 | 47350 | 47350 | 47300 | 470 |
| 465 | 20241220 | 111900 | 5067695650 | 47300 | 47350 | 47400 | 47300 | 707 |
| 466 | 20241220 | 111800 | 5034220950 | 47350 | 47350 | 47400 | 47300 | 1195 |
| 467 | 20241220 | 111700 | 4977631150 | 47350 | 47400 | 47450 | 47350 | 231 |
| 468 | 20241220 | 111600 | 4966677550 | 47350 | 47450 | 47450 | 47300 | 834 |
| 469 | 20241220 | 111500 | 4927199750 | 47350 | 47350 | 47600 | 47300 | 780 |
| 470 | 20241220 | 111400 | 4890211950 | 47350 | 47300 | 47350 | 47300 | 338 |
| 471 | 20241220 | 111300 | 4874211400 | 47300 | 47300 | 47350 | 47300 | 322 |
| 472 | 20241220 | 111200 | 4858965850 | 47300 | 47350 | 47350 | 47300 | 132 |
| 473 | 20241220 | 111100 | 4852720050 | 47300 | 47350 | 47600 | 47300 | 3450 |
| 474 | 20241220 | 111000 | 4688899950 | 47350 | 47350 | 47350 | 47350 | 208 |
| 475 | 20241220 | 110900 | 4679051150 | 47350 | 47350 | 47400 | 47300 | 323 |
| 476 | 20241220 | 110800 | 4663744650 | 47350 | 47350 | 47350 | 47300 | 340 |
| 477 | 20241220 | 110700 | 4647649450 | 47300 | 47350 | 47350 | 47300 | 282 |
| 478 | 20241220 | 110600 | 4634297850 | 47350 | 47350 | 47400 | 47350 | 507 |
| 479 | 20241220 | 110500 | 4610270050 | 47350 | 47350 | 47400 | 47350 | 41 |
| 480 | 20241220 | 110400 | 4608327100 | 47350 | 47300 | 47400 | 47300 | 305 |
| 481 | 20241220 | 110300 | 4593875450 | 47300 | 47250 | 47350 | 47250 | 699 |
| 482 | 20241220 | 110200 | 4560810400 | 47300 | 47250 | 47300 | 47250 | 50 |
| 483 | 20241220 | 110100 | 4558445900 | 47250 | 47300 | 47300 | 47250 | 510 |
| 484 | 20241220 | 110000 | 4534326800 | 47250 | 47300 | 47350 | 47250 | 281 |
| 485 | 20241220 | 105900 | 4521033850 | 47300 | 47350 | 47400 | 47300 | 633 |
| 486 | 20241220 | 105800 | 4491069250 | 47400 | 47400 | 47400 | 47350 | 71 |
| 487 | 20241220 | 105700 | 4487705000 | 47400 | 47400 | 47400 | 47350 | 524 |
| 488 | 20241220 | 105600 | 4462872450 | 47400 | 47300 | 47400 | 47300 | 384 |
| 489 | 20241220 | 105500 | 4444690050 | 47300 | 47300 | 47350 | 47250 | 649 |
| 490 | 20241220 | 105400 | 4413992400 | 47300 | 47300 | 47350 | 47300 | 2422 |
| 491 | 20241220 | 105300 | 4299414550 | 47350 | 47350 | 47400 | 47300 | 1720 |
| 492 | 20241220 | 105200 | 4217937600 | 47350 | 47400 | 47400 | 47350 | 352 |
| 493 | 20241220 | 105100 | 4201257550 | 47350 | 47400 | 47400 | 47350 | 300 |
| 494 | 20241220 | 105000 | 4187038000 | 47350 | 47400 | 47400 | 47350 | 210 |
| 495 | 20241220 | 104900 | 4177089300 | 47350 | 47350 | 47400 | 47350 | 405 |
| 496 | 20241220 | 104800 | 4157898700 | 47350 | 47400 | 47500 | 47350 | 1328 |
| 497 | 20241220 | 104700 | 4094941600 | 47500 | 47450 | 47500 | 47400 | 525 |
| 498 | 20241220 | 104600 | 4070025450 | 47500 | 47450 | 47500 | 47450 | 205 |
| 499 | 20241220 | 104500 | 4060292250 | 47450 | 47450 | 47500 | 47400 | 439 |
| 500 | 20241220 | 104400 | 4039459150 | 47450 | 47500 | 47500 | 47450 | 355 |
| 501 | 20241220 | 104300 | 4022600350 | 47450 | 47550 | 47550 | 47450 | 1262 |
| 502 | 20241220 | 104200 | 3962680400 | 47500 | 47500 | 47550 | 47500 | 426 |
| 503 | 20241220 | 104100 | 3942428700 | 47500 | 47500 | 47550 | 47500 | 129 |
| 504 | 20241220 | 104000 | 3936295200 | 47500 | 47550 | 47550 | 47500 | 393 |
| 505 | 20241220 | 103900 | 3917612750 | 47550 | 47550 | 47550 | 47500 | 544 |
| 506 | 20241220 | 103800 | 3891746900 | 47550 | 47600 | 47600 | 47500 | 243 |
| 507 | 20241220 | 103700 | 3880187350 | 47600 | 47550 | 47600 | 47550 | 404 |
| 508 | 20241220 | 103600 | 3860961300 | 47600 | 47550 | 47600 | 47550 | 28 |
| 509 | 20241220 | 103500 | 3859628850 | 47550 | 47550 | 47600 | 47550 | 408 |
| 510 | 20241220 | 103400 | 3840211800 | 47550 | 47650 | 47650 | 47550 | 387 |
| 511 | 20241220 | 103300 | 3821781450 | 47650 | 47600 | 47650 | 47550 | 472 |
| 512 | 20241220 | 103200 | 3799302850 | 47600 | 47600 | 47600 | 47550 | 407 |
| 513 | 20241220 | 103100 | 3779929950 | 47550 | 47550 | 47600 | 47500 | 442 |
| 514 | 20241220 | 103000 | 3758910150 | 47550 | 47550 | 47600 | 47500 | 390 |
| 515 | 20241220 | 102900 | 3740364250 | 47500 | 47500 | 47550 | 47500 | 134 |
| 516 | 20241220 | 102800 | 3733996450 | 47500 | 47550 | 47550 | 47500 | 322 |
| 517 | 20241220 | 102700 | 3718686900 | 47500 | 47500 | 47550 | 47500 | 109 |
| 518 | 20241220 | 102600 | 3713508450 | 47450 | 47500 | 47550 | 47400 | 1238 |
| 519 | 20241220 | 102500 | 3654760200 | 47500 | 47500 | 47550 | 47500 | 431 |
| 520 | 20241220 | 102400 | 3634267800 | 47550 | 47500 | 47550 | 47500 | 453 |
| 521 | 20241220 | 102300 | 3612738200 | 47550 | 47450 | 47550 | 47450 | 199 |
| 522 | 20241220 | 102200 | 3603285050 | 47500 | 47500 | 47550 | 47450 | 219 |
| 523 | 20241220 | 102100 | 3592879350 | 47500 | 47600 | 47600 | 47450 | 592 |
| 524 | 20241220 | 102000 | 3564750200 | 47550 | 47550 | 47600 | 47500 | 424 |
| 525 | 20241220 | 101900 | 3544586100 | 47500 | 47550 | 47600 | 47500 | 107 |
| 526 | 20241220 | 101800 | 3539496950 | 47550 | 47600 | 47650 | 47550 | 387 |
| 527 | 20241220 | 101700 | 3521060650 | 47600 | 47550 | 47600 | 47550 | 5 |
| 528 | 20241220 | 101600 | 3520822850 | 47650 | 47700 | 47750 | 47600 | 2371 |
| 529 | 20241220 | 101500 | 3407776800 | 47700 | 47650 | 47700 | 47650 | 98 |
| 530 | 20241220 | 101400 | 3403106550 | 47650 | 47700 | 47700 | 47600 | 861 |
| 531 | 20241220 | 101300 | 3362047800 | 47700 | 47700 | 47750 | 47700 | 331 |
| 532 | 20241220 | 101200 | 3346243800 | 47750 | 47750 | 47800 | 47700 | 530 |
| 533 | 20241220 | 101100 | 3320943000 | 47750 | 47750 | 47750 | 47700 | 482 |
| 534 | 20241220 | 101000 | 3297928450 | 47750 | 47750 | 47750 | 47700 | 264 |
| 535 | 20241220 | 100900 | 3285329400 | 47750 | 47750 | 47750 | 47700 | 427 |
| 536 | 20241220 | 100800 | 3264951850 | 47750 | 47700 | 47750 | 47700 | 275 |
| 537 | 20241220 | 100700 | 3251826550 | 47700 | 47750 | 47750 | 47700 | 327 |
| 538 | 20241220 | 100600 | 3236221700 | 47750 | 47750 | 47750 | 47700 | 347 |
| 539 | 20241220 | 100500 | 3219657650 | 47750 | 47750 | 47750 | 47700 | 496 |
| 540 | 20241220 | 100400 | 3195985450 | 47750 | 47700 | 47800 | 47700 | 2527 |
| 541 | 20241220 | 100300 | 3075338500 | 47700 | 47600 | 47700 | 47550 | 2981 |
| 542 | 20241220 | 100200 | 2933331600 | 47550 | 47500 | 47600 | 47450 | 2967 |
| 543 | 20241220 | 100100 | 2792280700 | 47500 | 47450 | 47500 | 47400 | 293 |
| 544 | 20241220 | 100000 | 2778377600 | 47400 | 47450 | 47450 | 47400 | 184 |
| 545 | 20241220 | 095900 | 2769647100 | 47500 | 47450 | 47550 | 47300 | 4251 |
| 546 | 20241220 | 095800 | 2568309100 | 47500 | 47500 | 47550 | 47450 | 169 |
| 547 | 20241220 | 095700 | 2560282850 | 47500 | 47500 | 47550 | 47500 | 1117 |
| 548 | 20241220 | 095600 | 2507224650 | 47500 | 47550 | 47550 | 47500 | 441 |
| 549 | 20241220 | 095500 | 2486258450 | 47550 | 47550 | 47550 | 47500 | 206 |
| 550 | 20241220 | 095400 | 2476465200 | 47550 | 47500 | 47550 | 47500 | 311 |
| 551 | 20241220 | 095300 | 2461691750 | 47500 | 47450 | 47500 | 47450 | 460 |
| 552 | 20241220 | 095200 | 2439843850 | 47500 | 47500 | 47500 | 47450 | 335 |
| 553 | 20241220 | 095100 | 2423931450 | 47450 | 47450 | 47500 | 47400 | 451 |
| 554 | 20241220 | 095000 | 2402526750 | 47400 | 47350 | 47400 | 47350 | 270 |
| 555 | 20241220 | 094900 | 2389730550 | 47400 | 47350 | 47400 | 47300 | 394 |
| 556 | 20241220 | 094800 | 2371075550 | 47300 | 47300 | 47350 | 47250 | 290 |
| 557 | 20241220 | 094700 | 2357357700 | 47250 | 47300 | 47300 | 47250 | 902 |
| 558 | 20241220 | 094600 | 2314693250 | 47300 | 47250 | 47300 | 47250 | 162 |
| 559 | 20241220 | 094500 | 2307032650 | 47250 | 47300 | 47400 | 47250 | 2530 |
| 560 | 20241220 | 094400 | 2187348050 | 47300 | 47350 | 47450 | 47300 | 1017 |
| 561 | 20241220 | 094300 | 2139177550 | 47450 | 47400 | 47450 | 47350 | 664 |
| 562 | 20241220 | 094200 | 2107700050 | 47400 | 47400 | 47400 | 47350 | 296 |
| 563 | 20241220 | 094100 | 2093669700 | 47450 | 47450 | 47450 | 47400 | 1770 |
| 564 | 20241220 | 094000 | 2009765950 | 47450 | 47450 | 47450 | 47400 | 366 |
| 565 | 20241220 | 093900 | 1992400850 | 47450 | 47500 | 47500 | 47450 | 211 |
| 566 | 20241220 | 093800 | 1982388100 | 47500 | 47450 | 47550 | 47400 | 858 |
| 567 | 20241220 | 093700 | 1941636350 | 47450 | 47400 | 47450 | 47350 | 1617 |
| 568 | 20241220 | 093600 | 1864980300 | 47350 | 47400 | 47400 | 47350 | 417 |
| 569 | 20241220 | 093500 | 1845218300 | 47350 | 47400 | 47400 | 47350 | 421 |
| 570 | 20241220 | 093400 | 1825275150 | 47400 | 47350 | 47400 | 47300 | 278 |
| 571 | 20241220 | 093300 | 1812101900 | 47350 | 47350 | 47350 | 47300 | 422 |
| 572 | 20241220 | 093200 | 1792123950 | 47350 | 47400 | 47400 | 47350 | 399 |
| 573 | 20241220 | 093100 | 1773222000 | 47350 | 47350 | 47400 | 47300 | 248 |
| 574 | 20241220 | 093000 | 1761475250 | 47400 | 47300 | 47400 | 47300 | 913 |
| 575 | 20241220 | 092900 | 1718260350 | 47250 | 47300 | 47300 | 47250 | 106 |
| 576 | 20241220 | 092800 | 1713247000 | 47250 | 47300 | 47350 | 47250 | 413 |
| 577 | 20241220 | 092700 | 1693704250 | 47300 | 47350 | 47350 | 47300 | 110 |
| 578 | 20241220 | 092600 | 1688500950 | 47350 | 47350 | 47350 | 47300 | 609 |
| 579 | 20241220 | 092500 | 1659679800 | 47400 | 47300 | 47400 | 47300 | 1258 |
| 580 | 20241220 | 092400 | 1600111800 | 47300 | 47350 | 47350 | 47300 | 328 |
| 581 | 20241220 | 092300 | 1584586400 | 47300 | 47300 | 47300 | 47300 | 534 |
| 582 | 20241220 | 092200 | 1559328200 | 47300 | 47350 | 47350 | 47250 | 232 |
| 583 | 20241220 | 092100 | 1548354750 | 47350 | 47350 | 47350 | 47250 | 1255 |
| 584 | 20241220 | 092000 | 1488985000 | 47300 | 47300 | 47350 | 47250 | 500 |
| 585 | 20241220 | 091900 | 1465334650 | 47300 | 47250 | 47300 | 47250 | 366 |
| 586 | 20241220 | 091800 | 1448040750 | 47300 | 47200 | 47300 | 47200 | 358 |
| 587 | 20241220 | 091700 | 1431125100 | 47200 | 47250 | 47250 | 47200 | 293 |
| 588 | 20241220 | 091600 | 1417281000 | 47250 | 47250 | 47300 | 47250 | 720 |
| 589 | 20241220 | 091500 | 1383254650 | 47250 | 47300 | 47300 | 47200 | 1109 |
| 590 | 20241220 | 091400 | 1330846400 | 47300 | 47250 | 47300 | 47250 | 620 |
| 591 | 20241220 | 091300 | 1301520500 | 47250 | 47250 | 47350 | 47200 | 2577 |
| 592 | 20241220 | 091200 | 1179713000 | 47250 | 47250 | 47250 | 47200 | 869 |
| 593 | 20241220 | 091100 | 1138653250 | 47300 | 47250 | 47300 | 47250 | 1083 |
| 594 | 20241220 | 091000 | 1087480800 | 47250 | 47250 | 47300 | 47250 | 2099 |
| 595 | 20241220 | 090900 | 988269300 | 47250 | 47350 | 47350 | 47250 | 1871 |
| 596 | 20241220 | 090800 | 899771400 | 47300 | 47350 | 47350 | 47300 | 215 |
| 597 | 20241220 | 090700 | 889599950 | 47300 | 47500 | 47550 | 47300 | 4902 |
| 598 | 20241220 | 090600 | 657123650 | 47550 | 47500 | 47550 | 47450 | 1372 |
| 599 | 20241220 | 090500 | 591945750 | 47500 | 47450 | 47500 | 47450 | 276 |
| 600 | 20241220 | 090400 | 578843600 | 47450 | 47500 | 47550 | 47400 | 2928 |
| 601 | 20241220 | 090300 | 439875350 | 47500 | 47450 | 47550 | 47400 | 1031 |
| 602 | 20241220 | 090200 | 390932200 | 47500 | 47650 | 47700 | 47450 | 1676 |
| 603 | 20241220 | 090100 | 311235650 | 47650 | 47700 | 47700 | 47550 | 1469 |
| 604 | 20241220 | 090000 | 241250550 | 47700 | 47650 | 47750 | 47450 | 5067 |