32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 190000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 3 | 20241212 | 185900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20241212 | 185800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20241212 | 185700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20241212 | 185600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20241212 | 185500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20241212 | 185400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20241212 | 185300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20241212 | 185200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20241212 | 185100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20241212 | 185000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20241212 | 184900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20241212 | 184800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20241212 | 184700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20241212 | 184600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20241212 | 184500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20241212 | 184400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20241212 | 184300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20241212 | 184200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20241212 | 184100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20241212 | 184000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20241212 | 183900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20241212 | 183800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20241212 | 183700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20241212 | 183600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20241212 | 183500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20241212 | 183400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20241212 | 183300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20241212 | 183200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20241212 | 183100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20241212 | 183000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 33 | 20241212 | 182900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20241212 | 182800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20241212 | 182700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20241212 | 182600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20241212 | 182500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20241212 | 182400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20241212 | 182300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20241212 | 182200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20241212 | 182100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20241212 | 182000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20241212 | 181900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20241212 | 181800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20241212 | 181700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20241212 | 181600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20241212 | 181500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20241212 | 181400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20241212 | 181300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20241212 | 181200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20241212 | 181100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20241212 | 181000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20241212 | 180900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20241212 | 180800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20241212 | 180700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20241212 | 180600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20241212 | 180500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20241212 | 180400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20241212 | 180300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20241212 | 180200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20241212 | 180100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20241212 | 180000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 63 | 20241212 | 175900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20241212 | 175800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20241212 | 175700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20241212 | 175600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20241212 | 175500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20241212 | 175400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20241212 | 175300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20241212 | 175200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20241212 | 175100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20241212 | 175000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20241212 | 174900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20241212 | 174800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20241212 | 174700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20241212 | 174600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20241212 | 174500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20241212 | 174400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20241212 | 174300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20241212 | 174200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20241212 | 174100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20241212 | 174000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20241212 | 173900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20241212 | 173800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20241212 | 173700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20241212 | 173600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20241212 | 173500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20241212 | 173400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20241212 | 173300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20241212 | 173200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20241212 | 173100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20241212 | 173000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 93 | 20241212 | 172900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20241212 | 172800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20241212 | 172700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20241212 | 172600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20241212 | 172500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20241212 | 172400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20241212 | 172300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20241212 | 172200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20241212 | 172100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20241212 | 172000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20241212 | 171900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20241212 | 171800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20241212 | 171700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20241212 | 171600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20241212 | 171500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20241212 | 171400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20241212 | 171300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20241212 | 171200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20241212 | 171100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20241212 | 171000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20241212 | 170900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20241212 | 170800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20241212 | 170700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20241212 | 170600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20241212 | 170500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20241212 | 170400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20241212 | 170300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20241212 | 170200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20241212 | 170100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20241212 | 170000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 123 | 20241212 | 165900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20241212 | 165800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20241212 | 165700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20241212 | 165600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20241212 | 165500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20241212 | 165400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20241212 | 165300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20241212 | 165200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20241212 | 165100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20241212 | 165000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20241212 | 164900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20241212 | 164800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20241212 | 164700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20241212 | 164600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20241212 | 164500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20241212 | 164400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20241212 | 164300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20241212 | 164200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20241212 | 164100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20241212 | 164000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20241212 | 163900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20241212 | 163800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20241212 | 163700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20241212 | 163600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20241212 | 163500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20241212 | 163400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20241212 | 163300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20241212 | 163200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20241212 | 163100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20241212 | 163000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 153 | 20241212 | 162900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20241212 | 162800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20241212 | 162700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20241212 | 162600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20241212 | 162500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20241212 | 162400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20241212 | 162300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20241212 | 162200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20241212 | 162100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20241212 | 162000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20241212 | 161900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20241212 | 161800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20241212 | 161700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20241212 | 161600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20241212 | 161500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20241212 | 161400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20241212 | 161300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20241212 | 161200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20241212 | 161100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20241212 | 161000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20241212 | 160900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20241212 | 160800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20241212 | 160700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20241212 | 160600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20241212 | 160500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20241212 | 160400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20241212 | 160300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20241212 | 160200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20241212 | 160100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20241212 | 160000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 252729 |
| 183 | 20241212 | 155900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20241212 | 155800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20241212 | 155700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20241212 | 155600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20241212 | 155500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20241212 | 155400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20241212 | 155300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20241212 | 155200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20241212 | 155100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20241212 | 155000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20241212 | 154900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20241212 | 154800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20241212 | 154700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20241212 | 154600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20241212 | 154500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20241212 | 154400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20241212 | 154300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20241212 | 154200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20241212 | 154100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20241212 | 154000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20241212 | 153900 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20241212 | 153800 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20241212 | 153700 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20241212 | 153600 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20241212 | 153500 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20241212 | 153400 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20241212 | 153300 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20241212 | 153200 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20241212 | 153100 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20241212 | 153000 | 24297034700 | 47100 | 47100 | 47100 | 47100 | 505458 |
| 213 | 20241212 | 152900 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20241212 | 152800 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20241212 | 152700 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20241212 | 152600 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20241212 | 152500 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20241212 | 152400 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20241212 | 152300 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20241212 | 152200 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20241212 | 152100 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20241212 | 152000 | 12393498800 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20241212 | 151900 | 12393498800 | 47300 | 47200 | 47350 | 47150 | 782 |
| 224 | 20241212 | 151800 | 12356543750 | 47200 | 47350 | 47400 | 47200 | 386 |
| 225 | 20241212 | 151700 | 12338299850 | 47300 | 47350 | 47400 | 47300 | 1558 |
| 226 | 20241212 | 151600 | 12264555850 | 47350 | 47300 | 47350 | 47250 | 899 |
| 227 | 20241212 | 151500 | 12222046200 | 47300 | 47200 | 47300 | 47150 | 1119 |
| 228 | 20241212 | 151400 | 12169200850 | 47200 | 47350 | 47350 | 47200 | 687 |
| 229 | 20241212 | 151300 | 12136727700 | 47350 | 47400 | 47400 | 47200 | 675 |
| 230 | 20241212 | 151200 | 12104797150 | 47400 | 47300 | 47400 | 47250 | 1190 |
| 231 | 20241212 | 151100 | 12048522600 | 47300 | 47300 | 47350 | 47250 | 1166 |
| 232 | 20241212 | 151000 | 11993361850 | 47300 | 47200 | 47350 | 47150 | 1439 |
| 233 | 20241212 | 150900 | 11925407900 | 47200 | 47150 | 47200 | 47150 | 872 |
| 234 | 20241212 | 150800 | 11884281750 | 47200 | 47250 | 47250 | 47150 | 864 |
| 235 | 20241212 | 150700 | 11843503250 | 47250 | 47250 | 47300 | 47150 | 713 |
| 236 | 20241212 | 150600 | 11809818950 | 47300 | 47250 | 47350 | 47250 | 423 |
| 237 | 20241212 | 150500 | 11789828100 | 47300 | 47200 | 47350 | 47200 | 1053 |
| 238 | 20241212 | 150400 | 11740062150 | 47200 | 47150 | 47250 | 47100 | 1651 |
| 239 | 20241212 | 150300 | 11662219850 | 47150 | 47150 | 47200 | 47100 | 1233 |
| 240 | 20241212 | 150200 | 11604085050 | 47150 | 47250 | 47250 | 47150 | 819 |
| 241 | 20241212 | 150100 | 11565422750 | 47250 | 47300 | 47300 | 47200 | 899 |
| 242 | 20241212 | 150000 | 11522968500 | 47300 | 47250 | 47300 | 47200 | 443 |
| 243 | 20241212 | 145900 | 11502033600 | 47250 | 47200 | 47250 | 47150 | 1202 |
| 244 | 20241212 | 145800 | 11445307800 | 47200 | 47200 | 47200 | 47150 | 676 |
| 245 | 20241212 | 145700 | 11413413250 | 47200 | 47200 | 47200 | 47150 | 557 |
| 246 | 20241212 | 145600 | 11387131350 | 47200 | 47150 | 47200 | 47150 | 1058 |
| 247 | 20241212 | 145500 | 11337227050 | 47150 | 47150 | 47200 | 47150 | 636 |
| 248 | 20241212 | 145400 | 11307221100 | 47200 | 47200 | 47200 | 47150 | 592 |
| 249 | 20241212 | 145300 | 11279294750 | 47200 | 47150 | 47200 | 47150 | 530 |
| 250 | 20241212 | 145200 | 11254290450 | 47150 | 47150 | 47200 | 47100 | 769 |
| 251 | 20241212 | 145100 | 11218040250 | 47150 | 47200 | 47200 | 47100 | 1645 |
| 252 | 20241212 | 145000 | 11140523650 | 47200 | 47250 | 47300 | 47150 | 478 |
| 253 | 20241212 | 144900 | 11117954150 | 47300 | 47300 | 47350 | 47200 | 949 |
| 254 | 20241212 | 144800 | 11073131000 | 47250 | 47350 | 47350 | 47250 | 513 |
| 255 | 20241212 | 144700 | 11048875400 | 47350 | 47350 | 47350 | 47250 | 872 |
| 256 | 20241212 | 144600 | 11007632500 | 47350 | 47350 | 47350 | 47300 | 479 |
| 257 | 20241212 | 144500 | 10984958400 | 47350 | 47300 | 47350 | 47300 | 1164 |
| 258 | 20241212 | 144400 | 10929849400 | 47350 | 47350 | 47350 | 47300 | 417 |
| 259 | 20241212 | 144300 | 10910114900 | 47350 | 47350 | 47350 | 47300 | 476 |
| 260 | 20241212 | 144200 | 10887582300 | 47300 | 47350 | 47350 | 47300 | 322 |
| 261 | 20241212 | 144100 | 10872339800 | 47300 | 47300 | 47350 | 47250 | 757 |
| 262 | 20241212 | 144000 | 10836510650 | 47250 | 47350 | 47400 | 47250 | 514 |
| 263 | 20241212 | 143900 | 10812198350 | 47400 | 47350 | 47400 | 47350 | 318 |
| 264 | 20241212 | 143800 | 10797131650 | 47350 | 47250 | 47350 | 47250 | 968 |
| 265 | 20241212 | 143700 | 10751324550 | 47250 | 47300 | 47350 | 47200 | 981 |
| 266 | 20241212 | 143600 | 10704958400 | 47300 | 47300 | 47300 | 47200 | 1688 |
| 267 | 20241212 | 143500 | 10625188600 | 47300 | 47150 | 47300 | 47150 | 583 |
| 268 | 20241212 | 143400 | 10597655550 | 47150 | 47250 | 47250 | 47100 | 514 |
| 269 | 20241212 | 143300 | 10573417250 | 47200 | 47050 | 47200 | 47050 | 392 |
| 270 | 20241212 | 143200 | 10554950750 | 47100 | 47200 | 47200 | 47100 | 1504 |
| 271 | 20241212 | 143100 | 10484076350 | 47200 | 47150 | 47200 | 47150 | 405 |
| 272 | 20241212 | 143000 | 10464968150 | 47200 | 47150 | 47200 | 47150 | 305 |
| 273 | 20241212 | 142900 | 10450580500 | 47200 | 47150 | 47200 | 47150 | 756 |
| 274 | 20241212 | 142800 | 10414903300 | 47200 | 47100 | 47200 | 47100 | 967 |
| 275 | 20241212 | 142700 | 10369288100 | 47150 | 47150 | 47150 | 47100 | 1092 |
| 276 | 20241212 | 142600 | 10317829000 | 47150 | 47250 | 47300 | 47100 | 2249 |
| 277 | 20241212 | 142500 | 10211649950 | 47300 | 47300 | 47300 | 47250 | 222 |
| 278 | 20241212 | 142400 | 10201152450 | 47300 | 47300 | 47300 | 47250 | 353 |
| 279 | 20241212 | 142300 | 10184458750 | 47250 | 47450 | 47450 | 47250 | 1990 |
| 280 | 20241212 | 142200 | 10090310650 | 47400 | 47450 | 47450 | 47350 | 601 |
| 281 | 20241212 | 142100 | 10061820650 | 47450 | 47450 | 47450 | 47350 | 789 |
| 282 | 20241212 | 142000 | 10024401200 | 47450 | 47450 | 47450 | 47400 | 511 |
| 283 | 20241212 | 141900 | 10000167650 | 47450 | 47450 | 47450 | 47400 | 472 |
| 284 | 20241212 | 141800 | 9977790650 | 47450 | 47400 | 47450 | 47350 | 801 |
| 285 | 20241212 | 141700 | 9939823100 | 47400 | 47400 | 47450 | 47350 | 1456 |
| 286 | 20241212 | 141600 | 9870803000 | 47450 | 47400 | 47450 | 47350 | 328 |
| 287 | 20241212 | 141500 | 9855256350 | 47400 | 47350 | 47400 | 47350 | 243 |
| 288 | 20241212 | 141400 | 9843739050 | 47400 | 47400 | 47450 | 47350 | 771 |
| 289 | 20241212 | 141300 | 9807196450 | 47450 | 47400 | 47450 | 47350 | 353 |
| 290 | 20241212 | 141200 | 9790462350 | 47450 | 47400 | 47450 | 47350 | 309 |
| 291 | 20241212 | 141100 | 9775810250 | 47450 | 47450 | 47450 | 47400 | 367 |
| 292 | 20241212 | 141000 | 9758407250 | 47450 | 47400 | 47450 | 47400 | 300 |
| 293 | 20241212 | 140900 | 9744172950 | 47450 | 47400 | 47450 | 47350 | 1244 |
| 294 | 20241212 | 140800 | 9685209450 | 47350 | 47400 | 47400 | 47350 | 308 |
| 295 | 20241212 | 140700 | 9670612350 | 47400 | 47400 | 47400 | 47350 | 504 |
| 296 | 20241212 | 140600 | 9646726000 | 47400 | 47300 | 47400 | 47300 | 1907 |
| 297 | 20241212 | 140500 | 9556366450 | 47350 | 47350 | 47350 | 47300 | 346 |
| 298 | 20241212 | 140400 | 9539986050 | 47350 | 47250 | 47350 | 47250 | 1061 |
| 299 | 20241212 | 140300 | 9489791150 | 47300 | 47300 | 47300 | 47250 | 415 |
| 300 | 20241212 | 140200 | 9470163750 | 47300 | 47300 | 47300 | 47250 | 271 |
| 301 | 20241212 | 140100 | 9457348500 | 47300 | 47350 | 47350 | 47250 | 904 |
| 302 | 20241212 | 140000 | 9414587900 | 47350 | 47300 | 47350 | 47300 | 192 |
| 303 | 20241212 | 135900 | 9405499450 | 47350 | 47300 | 47350 | 47250 | 1166 |
| 304 | 20241212 | 135800 | 9350354150 | 47350 | 47300 | 47350 | 47300 | 308 |
| 305 | 20241212 | 135700 | 9335781750 | 47350 | 47350 | 47350 | 47300 | 304 |
| 306 | 20241212 | 135600 | 9321391550 | 47350 | 47300 | 47350 | 47300 | 425 |
| 307 | 20241212 | 135500 | 9301277450 | 47350 | 47350 | 47350 | 47300 | 319 |
| 308 | 20241212 | 135400 | 9286174800 | 47350 | 47300 | 47350 | 47300 | 191 |
| 309 | 20241212 | 135300 | 9277134600 | 47300 | 47300 | 47350 | 47300 | 193 |
| 310 | 20241212 | 135200 | 9267998800 | 47350 | 47300 | 47350 | 47250 | 545 |
| 311 | 20241212 | 135100 | 9242212850 | 47250 | 47250 | 47350 | 47250 | 296 |
| 312 | 20241212 | 135000 | 9228208700 | 47300 | 47300 | 47350 | 47250 | 999 |
| 313 | 20241212 | 134900 | 9180987750 | 47300 | 47250 | 47300 | 47200 | 445 |
| 314 | 20241212 | 134800 | 9159950650 | 47250 | 47250 | 47300 | 47200 | 161 |
| 315 | 20241212 | 134700 | 9152342300 | 47300 | 47300 | 47350 | 47200 | 903 |
| 316 | 20241212 | 134600 | 9109651550 | 47250 | 47300 | 47300 | 47250 | 173 |
| 317 | 20241212 | 134500 | 9101469800 | 47250 | 47300 | 47300 | 47250 | 319 |
| 318 | 20241212 | 134400 | 9086384950 | 47300 | 47300 | 47300 | 47250 | 425 |
| 319 | 20241212 | 134300 | 9066291050 | 47300 | 47300 | 47300 | 47250 | 247 |
| 320 | 20241212 | 134200 | 9054613700 | 47300 | 47250 | 47300 | 47200 | 1058 |
| 321 | 20241212 | 134100 | 9004619300 | 47250 | 47250 | 47300 | 47200 | 820 |
| 322 | 20241212 | 134000 | 8965871050 | 47250 | 47250 | 47250 | 47200 | 215 |
| 323 | 20241212 | 133900 | 8955714250 | 47250 | 47200 | 47250 | 47200 | 236 |
| 324 | 20241212 | 133800 | 8944566650 | 47200 | 47200 | 47250 | 47200 | 315 |
| 325 | 20241212 | 133700 | 8929683900 | 47200 | 47150 | 47250 | 47150 | 714 |
| 326 | 20241212 | 133600 | 8895978350 | 47200 | 47250 | 47250 | 47150 | 176 |
| 327 | 20241212 | 133500 | 8887667850 | 47200 | 47200 | 47250 | 47150 | 672 |
| 328 | 20241212 | 133400 | 8855950300 | 47200 | 47150 | 47200 | 47150 | 200 |
| 329 | 20241212 | 133300 | 8846512650 | 47150 | 47200 | 47200 | 47150 | 399 |
| 330 | 20241212 | 133200 | 8827682400 | 47200 | 47200 | 47200 | 47150 | 152 |
| 331 | 20241212 | 133100 | 8820508300 | 47200 | 47200 | 47200 | 47150 | 318 |
| 332 | 20241212 | 133000 | 8805500350 | 47150 | 47150 | 47200 | 47150 | 216 |
| 333 | 20241212 | 132900 | 8795307450 | 47200 | 47200 | 47200 | 47150 | 216 |
| 334 | 20241212 | 132800 | 8785114200 | 47150 | 47150 | 47200 | 47150 | 279 |
| 335 | 20241212 | 132700 | 8771949750 | 47150 | 47200 | 47200 | 47150 | 184 |
| 336 | 20241212 | 132600 | 8763268950 | 47150 | 47150 | 47200 | 47100 | 254 |
| 337 | 20241212 | 132500 | 8751292550 | 47150 | 47200 | 47200 | 47100 | 831 |
| 338 | 20241212 | 132400 | 8712109600 | 47200 | 47200 | 47250 | 47150 | 306 |
| 339 | 20241212 | 132300 | 8697669250 | 47200 | 47250 | 47250 | 47200 | 169 |
| 340 | 20241212 | 132200 | 8689689700 | 47200 | 47250 | 47300 | 47200 | 544 |
| 341 | 20241212 | 132100 | 8663999500 | 47300 | 47250 | 47300 | 47200 | 172 |
| 342 | 20241212 | 132000 | 8655870100 | 47300 | 47250 | 47300 | 47250 | 218 |
| 343 | 20241212 | 131900 | 8645561500 | 47300 | 47300 | 47300 | 47250 | 195 |
| 344 | 20241212 | 131800 | 8636339450 | 47300 | 47250 | 47300 | 47200 | 180 |
| 345 | 20241212 | 131700 | 8627834000 | 47250 | 47250 | 47300 | 47200 | 621 |
| 346 | 20241212 | 131600 | 8598488400 | 47250 | 47150 | 47250 | 47150 | 172 |
| 347 | 20241212 | 131500 | 8590368000 | 47200 | 47200 | 47200 | 47150 | 227 |
| 348 | 20241212 | 131400 | 8579654950 | 47200 | 47200 | 47250 | 47150 | 609 |
| 349 | 20241212 | 131300 | 8550903850 | 47200 | 47250 | 47250 | 47200 | 206 |
| 350 | 20241212 | 131200 | 8541171750 | 47250 | 47250 | 47300 | 47250 | 342 |
| 351 | 20241212 | 131100 | 8525001250 | 47300 | 47200 | 47300 | 47200 | 286 |
| 352 | 20241212 | 131000 | 8511493700 | 47200 | 47300 | 47300 | 47150 | 677 |
| 353 | 20241212 | 130900 | 8479524250 | 47250 | 47250 | 47300 | 47250 | 149 |
| 354 | 20241212 | 130800 | 8472478800 | 47300 | 47300 | 47300 | 47250 | 177 |
| 355 | 20241212 | 130700 | 8464106900 | 47250 | 47300 | 47300 | 47250 | 269 |
| 356 | 20241212 | 130600 | 8451384650 | 47250 | 47200 | 47250 | 47200 | 185 |
| 357 | 20241212 | 130500 | 8442643650 | 47200 | 47300 | 47300 | 47200 | 359 |
| 358 | 20241212 | 130400 | 8425679050 | 47250 | 47300 | 47300 | 47250 | 227 |
| 359 | 20241212 | 130300 | 8414943400 | 47300 | 47300 | 47300 | 47250 | 105 |
| 360 | 20241212 | 130200 | 8409976950 | 47200 | 47250 | 47300 | 47200 | 252 |
| 361 | 20241212 | 130100 | 8398071950 | 47250 | 47250 | 47300 | 47200 | 156 |
| 362 | 20241212 | 130000 | 8390699500 | 47250 | 47250 | 47250 | 47200 | 290 |
| 363 | 20241212 | 125900 | 8376997250 | 47250 | 47250 | 47250 | 47200 | 192 |
| 364 | 20241212 | 125800 | 8367931350 | 47250 | 47250 | 47250 | 47200 | 383 |
| 365 | 20241212 | 125700 | 8349835850 | 47250 | 47250 | 47250 | 47200 | 361 |
| 366 | 20241212 | 125600 | 8332779100 | 47250 | 47250 | 47250 | 47200 | 154 |
| 367 | 20241212 | 125500 | 8325504000 | 47200 | 47250 | 47250 | 47200 | 181 |
| 368 | 20241212 | 125400 | 8316953450 | 47250 | 47250 | 47300 | 47200 | 315 |
| 369 | 20241212 | 125300 | 8302067850 | 47250 | 47250 | 47250 | 47200 | 259 |
| 370 | 20241212 | 125200 | 8289831650 | 47200 | 47250 | 47300 | 47200 | 5252 |
| 371 | 20241212 | 125100 | 8041425550 | 47250 | 47200 | 47300 | 47200 | 250 |
| 372 | 20241212 | 125000 | 8029614150 | 47250 | 47200 | 47250 | 47150 | 314 |
| 373 | 20241212 | 124900 | 8014786850 | 47250 | 47200 | 47250 | 47150 | 219 |
| 374 | 20241212 | 124800 | 8004450650 | 47200 | 47200 | 47200 | 47150 | 206 |
| 375 | 20241212 | 124700 | 7994727800 | 47150 | 47200 | 47250 | 47150 | 851 |
| 376 | 20241212 | 124600 | 7954562100 | 47200 | 47200 | 47200 | 47150 | 315 |
| 377 | 20241212 | 124500 | 7939698600 | 47200 | 47200 | 47200 | 47150 | 332 |
| 378 | 20241212 | 124400 | 7924029400 | 47200 | 47150 | 47200 | 47150 | 384 |
| 379 | 20241212 | 124300 | 7905919800 | 47200 | 47200 | 47200 | 47150 | 411 |
| 380 | 20241212 | 124200 | 7886527750 | 47150 | 47250 | 47250 | 47150 | 1159 |
| 381 | 20241212 | 124100 | 7831820400 | 47300 | 47300 | 47300 | 47250 | 226 |
| 382 | 20241212 | 124000 | 7821135800 | 47300 | 47300 | 47300 | 47250 | 202 |
| 383 | 20241212 | 123900 | 7811582400 | 47300 | 47250 | 47300 | 47250 | 157 |
| 384 | 20241212 | 123800 | 7804156850 | 47300 | 47350 | 47350 | 47200 | 692 |
| 385 | 20241212 | 123700 | 7771434600 | 47350 | 47250 | 47350 | 47250 | 289 |
| 386 | 20241212 | 123600 | 7757764050 | 47300 | 47300 | 47300 | 47250 | 176 |
| 387 | 20241212 | 123500 | 7749439450 | 47200 | 47250 | 47300 | 47200 | 294 |
| 388 | 20241212 | 123400 | 7735547400 | 47250 | 47300 | 47300 | 47250 | 317 |
| 389 | 20241212 | 123300 | 7720565100 | 47250 | 47300 | 47300 | 47250 | 140 |
| 390 | 20241212 | 123200 | 7713944600 | 47300 | 47250 | 47300 | 47250 | 716 |
| 391 | 20241212 | 123100 | 7680087550 | 47250 | 47300 | 47300 | 47200 | 793 |
| 392 | 20241212 | 123000 | 7642614700 | 47300 | 47300 | 47300 | 47250 | 370 |
| 393 | 20241212 | 122900 | 7625119750 | 47250 | 47250 | 47300 | 47200 | 942 |
| 394 | 20241212 | 122800 | 7580605900 | 47250 | 47250 | 47300 | 47200 | 1367 |
| 395 | 20241212 | 122700 | 7516015750 | 47200 | 47250 | 47250 | 47200 | 330 |
| 396 | 20241212 | 122600 | 7500426750 | 47250 | 47250 | 47250 | 47200 | 257 |
| 397 | 20241212 | 122500 | 7488286100 | 47200 | 47250 | 47300 | 47200 | 561 |
| 398 | 20241212 | 122400 | 7461780050 | 47250 | 47300 | 47300 | 47250 | 237 |
| 399 | 20241212 | 122300 | 7450573300 | 47250 | 47250 | 47300 | 47200 | 158 |
| 400 | 20241212 | 122200 | 7443104850 | 47200 | 47200 | 47300 | 47200 | 749 |
| 401 | 20241212 | 122100 | 7407714800 | 47250 | 47250 | 47250 | 47200 | 182 |
| 402 | 20241212 | 122000 | 7399116650 | 47250 | 47200 | 47250 | 47150 | 1003 |
| 403 | 20241212 | 121900 | 7351777500 | 47200 | 47200 | 47200 | 47150 | 259 |
| 404 | 20241212 | 121800 | 7339552800 | 47200 | 47200 | 47200 | 47150 | 545 |
| 405 | 20241212 | 121700 | 7313846000 | 47200 | 47150 | 47200 | 47150 | 241 |
| 406 | 20241212 | 121600 | 7302472100 | 47200 | 47200 | 47200 | 47150 | 270 |
| 407 | 20241212 | 121500 | 7289731100 | 47200 | 47200 | 47200 | 47150 | 875 |
| 408 | 20241212 | 121400 | 7248456550 | 47200 | 47150 | 47200 | 47100 | 2028 |
| 409 | 20241212 | 121300 | 7152816500 | 47150 | 47150 | 47150 | 47100 | 517 |
| 410 | 20241212 | 121200 | 7128460550 | 47150 | 47200 | 47200 | 47100 | 3134 |
| 411 | 20241212 | 121100 | 6980686250 | 47150 | 47250 | 47250 | 47150 | 488 |
| 412 | 20241212 | 121000 | 6957650750 | 47250 | 47250 | 47250 | 47200 | 37 |
| 413 | 20241212 | 120900 | 6955902700 | 47200 | 47300 | 47300 | 47150 | 1971 |
| 414 | 20241212 | 120800 | 6862909800 | 47300 | 47250 | 47300 | 47200 | 405 |
| 415 | 20241212 | 120700 | 6843767350 | 47250 | 47250 | 47250 | 47250 | 66 |
| 416 | 20241212 | 120600 | 6840648850 | 47250 | 47300 | 47300 | 47200 | 336 |
| 417 | 20241212 | 120500 | 6824772000 | 47300 | 47300 | 47300 | 47250 | 108 |
| 418 | 20241212 | 120400 | 6819665050 | 47250 | 47300 | 47300 | 47250 | 381 |
| 419 | 20241212 | 120300 | 6801651200 | 47250 | 47250 | 47300 | 47250 | 255 |
| 420 | 20241212 | 120200 | 6789597650 | 47250 | 47250 | 47300 | 47250 | 435 |
| 421 | 20241212 | 120100 | 6769036000 | 47300 | 47300 | 47300 | 47250 | 290 |
| 422 | 20241212 | 120000 | 6755319150 | 47250 | 47250 | 47300 | 47250 | 97 |
| 423 | 20241212 | 115900 | 6750732750 | 47300 | 47300 | 47300 | 47200 | 504 |
| 424 | 20241212 | 115800 | 6726911600 | 47250 | 47400 | 47400 | 47200 | 15245 |
| 425 | 20241212 | 115700 | 6007258000 | 47400 | 47400 | 47400 | 47350 | 258 |
| 426 | 20241212 | 115600 | 5995030250 | 47400 | 47350 | 47400 | 47350 | 58 |
| 427 | 20241212 | 115500 | 5992281300 | 47350 | 47400 | 47450 | 47350 | 775 |
| 428 | 20241212 | 115400 | 5955532100 | 47450 | 47350 | 47450 | 47250 | 5583 |
| 429 | 20241212 | 115300 | 5690921300 | 47350 | 47350 | 47350 | 47250 | 176 |
| 430 | 20241212 | 115200 | 5682594300 | 47350 | 47350 | 47350 | 47300 | 275 |
| 431 | 20241212 | 115100 | 5669574350 | 47300 | 47350 | 47350 | 47300 | 143 |
| 432 | 20241212 | 115000 | 5662805400 | 47350 | 47300 | 47350 | 47250 | 499 |
| 433 | 20241212 | 114900 | 5639210000 | 47250 | 47300 | 47300 | 47250 | 344 |
| 434 | 20241212 | 114800 | 5622946850 | 47300 | 47350 | 47350 | 47300 | 267 |
| 435 | 20241212 | 114700 | 5610313400 | 47350 | 47400 | 47400 | 47250 | 1608 |
| 436 | 20241212 | 114600 | 5534196500 | 47350 | 47400 | 47400 | 47350 | 132 |
| 437 | 20241212 | 114500 | 5527942700 | 47400 | 47400 | 47400 | 47350 | 285 |
| 438 | 20241212 | 114400 | 5514439600 | 47400 | 47350 | 47400 | 47350 | 280 |
| 439 | 20241212 | 114300 | 5501170650 | 47350 | 47350 | 47400 | 47350 | 324 |
| 440 | 20241212 | 114200 | 5485817700 | 47400 | 47350 | 47400 | 47350 | 391 |
| 441 | 20241212 | 114100 | 5467301050 | 47400 | 47400 | 47400 | 47350 | 379 |
| 442 | 20241212 | 114000 | 5449337600 | 47400 | 47350 | 47400 | 47300 | 276 |
| 443 | 20241212 | 113900 | 5436268500 | 47350 | 47350 | 47350 | 47300 | 168 |
| 444 | 20241212 | 113800 | 5428315050 | 47350 | 47300 | 47350 | 47300 | 148 |
| 445 | 20241212 | 113700 | 5421311700 | 47350 | 47400 | 47400 | 47300 | 777 |
| 446 | 20241212 | 113600 | 5384520200 | 47400 | 47400 | 47400 | 47350 | 281 |
| 447 | 20241212 | 113500 | 5371203950 | 47400 | 47350 | 47400 | 47350 | 285 |
| 448 | 20241212 | 113400 | 5357699650 | 47400 | 47400 | 47400 | 47350 | 188 |
| 449 | 20241212 | 113300 | 5348789800 | 47350 | 47300 | 47400 | 47300 | 1828 |
| 450 | 20241212 | 113200 | 5262230550 | 47350 | 47300 | 47350 | 47250 | 263 |
| 451 | 20241212 | 113100 | 5249788750 | 47300 | 47300 | 47350 | 47250 | 583 |
| 452 | 20241212 | 113000 | 5222208600 | 47350 | 47350 | 47350 | 47300 | 178 |
| 453 | 20241212 | 112900 | 5213781850 | 47350 | 47350 | 47350 | 47300 | 938 |
| 454 | 20241212 | 112800 | 5169403150 | 47350 | 47350 | 47350 | 47300 | 165 |
| 455 | 20241212 | 112700 | 5161592300 | 47350 | 47250 | 47350 | 47250 | 1024 |
| 456 | 20241212 | 112600 | 5113161350 | 47250 | 47300 | 47300 | 47250 | 334 |
| 457 | 20241212 | 112500 | 5097366050 | 47300 | 47300 | 47300 | 47200 | 255 |
| 458 | 20241212 | 112400 | 5085314150 | 47300 | 47300 | 47300 | 47250 | 186 |
| 459 | 20241212 | 112300 | 5076517650 | 47250 | 47350 | 47350 | 47250 | 407 |
| 460 | 20241212 | 112200 | 5057260600 | 47350 | 47300 | 47350 | 47300 | 904 |
| 461 | 20241212 | 112100 | 5014496100 | 47300 | 47350 | 47350 | 47300 | 160 |
| 462 | 20241212 | 112000 | 5006922300 | 47350 | 47350 | 47350 | 47300 | 194 |
| 463 | 20241212 | 111900 | 4997737900 | 47350 | 47300 | 47350 | 47300 | 354 |
| 464 | 20241212 | 111800 | 4980978900 | 47300 | 47300 | 47350 | 47250 | 337 |
| 465 | 20241212 | 111700 | 4965039900 | 47300 | 47350 | 47350 | 47250 | 284 |
| 466 | 20241212 | 111600 | 4951616400 | 47350 | 47300 | 47400 | 47250 | 3272 |
| 467 | 20241212 | 111500 | 4796718900 | 47250 | 47200 | 47250 | 47200 | 200 |
| 468 | 20241212 | 111400 | 4787269850 | 47200 | 47250 | 47300 | 47200 | 229 |
| 469 | 20241212 | 111300 | 4776450750 | 47250 | 47250 | 47300 | 47200 | 337 |
| 470 | 20241212 | 111200 | 4760521000 | 47250 | 47250 | 47300 | 47150 | 998 |
| 471 | 20241212 | 111100 | 4713368950 | 47250 | 47250 | 47250 | 47150 | 1361 |
| 472 | 20241212 | 111000 | 4649138050 | 47250 | 47200 | 47250 | 47200 | 301 |
| 473 | 20241212 | 110900 | 4634917250 | 47250 | 47250 | 47250 | 47200 | 236 |
| 474 | 20241212 | 110800 | 4623766450 | 47250 | 47250 | 47250 | 47200 | 207 |
| 475 | 20241212 | 110700 | 4613988650 | 47250 | 47300 | 47300 | 47200 | 721 |
| 476 | 20241212 | 110600 | 4579918950 | 47250 | 47300 | 47350 | 47250 | 338 |
| 477 | 20241212 | 110500 | 4563929450 | 47300 | 47350 | 47350 | 47250 | 832 |
| 478 | 20241212 | 110400 | 4524570250 | 47350 | 47350 | 47350 | 47250 | 1102 |
| 479 | 20241212 | 110300 | 4472435900 | 47350 | 47100 | 47350 | 47100 | 3551 |
| 480 | 20241212 | 110200 | 4304594250 | 47150 | 47200 | 47200 | 47100 | 767 |
| 481 | 20241212 | 110100 | 4268414100 | 47200 | 47150 | 47200 | 47100 | 447 |
| 482 | 20241212 | 110000 | 4247330550 | 47150 | 47150 | 47150 | 47100 | 324 |
| 483 | 20241212 | 105900 | 4232054350 | 47150 | 47100 | 47150 | 47100 | 374 |
| 484 | 20241212 | 105800 | 4214423200 | 47150 | 47050 | 47150 | 47050 | 463 |
| 485 | 20241212 | 105700 | 4192607650 | 47100 | 47100 | 47100 | 47050 | 256 |
| 486 | 20241212 | 105600 | 4180555150 | 47100 | 47100 | 47100 | 47000 | 157 |
| 487 | 20241212 | 105500 | 4173165350 | 47100 | 47000 | 47150 | 47000 | 419 |
| 488 | 20241212 | 105400 | 4153450950 | 47050 | 47050 | 47150 | 47000 | 3462 |
| 489 | 20241212 | 105300 | 3990465850 | 47050 | 46900 | 47050 | 46900 | 418 |
| 490 | 20241212 | 105200 | 3970818800 | 46950 | 46900 | 47000 | 46800 | 512 |
| 491 | 20241212 | 105100 | 3946779700 | 47000 | 47050 | 47100 | 46700 | 1875 |
| 492 | 20241212 | 105000 | 3858757400 | 47000 | 47000 | 47050 | 47000 | 304 |
| 493 | 20241212 | 104900 | 3844459100 | 47000 | 47000 | 47050 | 46950 | 546 |
| 494 | 20241212 | 104800 | 3818797800 | 46950 | 46950 | 47000 | 46950 | 241 |
| 495 | 20241212 | 104700 | 3807478800 | 47000 | 47000 | 47000 | 46950 | 194 |
| 496 | 20241212 | 104600 | 3798367200 | 47000 | 47000 | 47000 | 46850 | 191 |
| 497 | 20241212 | 104500 | 3789402900 | 47000 | 47000 | 47000 | 46950 | 208 |
| 498 | 20241212 | 104400 | 3779630100 | 47000 | 46900 | 47000 | 46850 | 1269 |
| 499 | 20241212 | 104300 | 3720028700 | 46850 | 46800 | 46900 | 46800 | 170 |
| 500 | 20241212 | 104200 | 3712058650 | 46850 | 46750 | 46900 | 46750 | 256 |
| 501 | 20241212 | 104100 | 3700068850 | 46900 | 46850 | 46900 | 46700 | 1322 |
| 502 | 20241212 | 104000 | 3638191850 | 46850 | 46850 | 46900 | 46800 | 426 |
| 503 | 20241212 | 103900 | 3618229200 | 46850 | 46900 | 46900 | 46850 | 170 |
| 504 | 20241212 | 103800 | 3610259200 | 46900 | 46900 | 46900 | 46850 | 97 |
| 505 | 20241212 | 103700 | 3605713050 | 46900 | 46900 | 46900 | 46850 | 77 |
| 506 | 20241212 | 103600 | 3602103650 | 46850 | 46850 | 46900 | 46850 | 319 |
| 507 | 20241212 | 103500 | 3587145950 | 46900 | 46900 | 46900 | 46850 | 416 |
| 508 | 20241212 | 103400 | 3567644250 | 46900 | 46850 | 46900 | 46800 | 101 |
| 509 | 20241212 | 103300 | 3562911350 | 46800 | 46900 | 46900 | 46800 | 128 |
| 510 | 20241212 | 103200 | 3556917600 | 46900 | 46900 | 46900 | 46800 | 317 |
| 511 | 20241212 | 103100 | 3542069000 | 46850 | 46850 | 46850 | 46750 | 373 |
| 512 | 20241212 | 103000 | 3524602450 | 46800 | 46800 | 46850 | 46750 | 188 |
| 513 | 20241212 | 102900 | 3515802100 | 46850 | 46850 | 46850 | 46800 | 181 |
| 514 | 20241212 | 102800 | 3507323750 | 46850 | 46850 | 46900 | 46800 | 24 |
| 515 | 20241212 | 102700 | 3506199400 | 46850 | 46850 | 46850 | 46800 | 88 |
| 516 | 20241212 | 102600 | 3502078500 | 46850 | 46800 | 46850 | 46800 | 119 |
| 517 | 20241212 | 102500 | 3496508050 | 46850 | 46850 | 46850 | 46800 | 101 |
| 518 | 20241212 | 102400 | 3491778000 | 46850 | 46800 | 46950 | 46800 | 104 |
| 519 | 20241212 | 102300 | 3486905650 | 46850 | 46800 | 46950 | 46800 | 324 |
| 520 | 20241212 | 102200 | 3471720150 | 46750 | 46800 | 46900 | 46750 | 344 |
| 521 | 20241212 | 102100 | 3455611850 | 46800 | 46800 | 46800 | 46750 | 186 |
| 522 | 20241212 | 102000 | 3446910050 | 46750 | 46750 | 46800 | 46750 | 66 |
| 523 | 20241212 | 101900 | 3443823700 | 46750 | 46800 | 46800 | 46750 | 93 |
| 524 | 20241212 | 101800 | 3439474550 | 46800 | 46750 | 46800 | 46750 | 149 |
| 525 | 20241212 | 101700 | 3432504700 | 46800 | 46950 | 46950 | 46800 | 69 |
| 526 | 20241212 | 101600 | 3429274700 | 46950 | 46800 | 46950 | 46800 | 188 |
| 527 | 20241212 | 101500 | 3420465900 | 46800 | 46800 | 46900 | 46750 | 92 |
| 528 | 20241212 | 101400 | 3416162900 | 46750 | 46800 | 46950 | 46750 | 392 |
| 529 | 20241212 | 101300 | 3397784800 | 46850 | 46850 | 46950 | 46700 | 576 |
| 530 | 20241212 | 101200 | 3370785300 | 46850 | 46750 | 46850 | 46700 | 133 |
| 531 | 20241212 | 101100 | 3364562800 | 46800 | 46700 | 46850 | 46700 | 350 |
| 532 | 20241212 | 101000 | 3348216600 | 46700 | 46850 | 46850 | 46650 | 908 |
| 533 | 20241212 | 100900 | 3305761000 | 46850 | 46800 | 46950 | 46800 | 296 |
| 534 | 20241212 | 100800 | 3291882000 | 46850 | 46850 | 46850 | 46750 | 629 |
| 535 | 20241212 | 100700 | 3262429300 | 46850 | 46850 | 46850 | 46800 | 193 |
| 536 | 20241212 | 100600 | 3253389000 | 46850 | 46800 | 46900 | 46750 | 54 |
| 537 | 20241212 | 100500 | 3250861500 | 46900 | 46800 | 46900 | 46700 | 525 |
| 538 | 20241212 | 100400 | 3226318350 | 46800 | 46850 | 46900 | 46800 | 170 |
| 539 | 20241212 | 100300 | 3218356150 | 46850 | 46800 | 46900 | 46750 | 1498 |
| 540 | 20241212 | 100200 | 3148197550 | 46800 | 46750 | 46800 | 46750 | 114 |
| 541 | 20241212 | 100100 | 3142865450 | 46750 | 46750 | 46800 | 46750 | 91 |
| 542 | 20241212 | 100000 | 3138610450 | 46800 | 46650 | 46800 | 46650 | 382 |
| 543 | 20241212 | 095900 | 3120772800 | 46700 | 46800 | 46800 | 46700 | 1574 |
| 544 | 20241212 | 095800 | 3047184800 | 46800 | 46800 | 46800 | 46800 | 572 |
| 545 | 20241212 | 095700 | 3020415200 | 46850 | 46850 | 46850 | 46800 | 29 |
| 546 | 20241212 | 095600 | 3019056950 | 46850 | 46850 | 46850 | 46850 | 87 |
| 547 | 20241212 | 095500 | 3014981000 | 46800 | 46800 | 46850 | 46800 | 817 |
| 548 | 20241212 | 095400 | 2976745000 | 46800 | 46800 | 46800 | 46750 | 506 |
| 549 | 20241212 | 095300 | 2953065550 | 46750 | 46750 | 46800 | 46750 | 257 |
| 550 | 20241212 | 095200 | 2941049500 | 46750 | 46750 | 46800 | 46700 | 1084 |
| 551 | 20241212 | 095100 | 2890390400 | 46800 | 46800 | 46800 | 46700 | 57 |
| 552 | 20241212 | 095000 | 2887726300 | 46750 | 46750 | 46800 | 46700 | 378 |
| 553 | 20241212 | 094900 | 2870054600 | 46750 | 46800 | 46800 | 46700 | 712 |
| 554 | 20241212 | 094800 | 2836786500 | 46800 | 46750 | 46800 | 46700 | 308 |
| 555 | 20241212 | 094700 | 2822387200 | 46750 | 46750 | 46800 | 46700 | 3634 |
| 556 | 20241212 | 094600 | 2652633700 | 46750 | 46850 | 46900 | 46750 | 3316 |
| 557 | 20241212 | 094500 | 2497457200 | 46900 | 46950 | 46950 | 46850 | 1261 |
| 558 | 20241212 | 094400 | 2438332450 | 46950 | 47000 | 47000 | 46900 | 2060 |
| 559 | 20241212 | 094300 | 2341636700 | 47000 | 47000 | 47050 | 47000 | 323 |
| 560 | 20241212 | 094200 | 2326455350 | 47000 | 47000 | 47000 | 46950 | 210 |
| 561 | 20241212 | 094100 | 2316586700 | 47000 | 47050 | 47050 | 47000 | 742 |
| 562 | 20241212 | 094000 | 2281698350 | 47100 | 47100 | 47150 | 47050 | 111 |
| 563 | 20241212 | 093900 | 2276470000 | 47050 | 47050 | 47100 | 47050 | 105 |
| 564 | 20241212 | 093800 | 2271526300 | 47050 | 47100 | 47100 | 47050 | 1259 |
| 565 | 20241212 | 093700 | 2212281350 | 47100 | 47150 | 47150 | 47050 | 91 |
| 566 | 20241212 | 093600 | 2207995800 | 47050 | 47150 | 47150 | 47050 | 332 |
| 567 | 20241212 | 093500 | 2192360800 | 47150 | 47150 | 47150 | 47050 | 374 |
| 568 | 20241212 | 093400 | 2174741250 | 47100 | 47150 | 47150 | 47100 | 644 |
| 569 | 20241212 | 093300 | 2144376800 | 47150 | 47150 | 47150 | 47100 | 64 |
| 570 | 20241212 | 093200 | 2141359700 | 47150 | 47100 | 47150 | 47050 | 734 |
| 571 | 20241212 | 093100 | 2106785000 | 47100 | 47150 | 47200 | 47100 | 1831 |
| 572 | 20241212 | 093000 | 2020480850 | 47150 | 47200 | 47200 | 47150 | 106 |
| 573 | 20241212 | 092900 | 2015481100 | 47200 | 47200 | 47200 | 47150 | 1191 |
| 574 | 20241212 | 092800 | 1959291550 | 47200 | 47150 | 47200 | 47150 | 1297 |
| 575 | 20241212 | 092700 | 1898128900 | 47100 | 47050 | 47100 | 47050 | 618 |
| 576 | 20241212 | 092600 | 1869026400 | 47050 | 47000 | 47100 | 47000 | 1171 |
| 577 | 20241212 | 092500 | 1813954250 | 46950 | 47000 | 47050 | 46950 | 1550 |
| 578 | 20241212 | 092400 | 1741083750 | 47000 | 46950 | 47000 | 46950 | 183 |
| 579 | 20241212 | 092300 | 1732484850 | 46950 | 47000 | 47000 | 46950 | 203 |
| 580 | 20241212 | 092200 | 1722947300 | 47000 | 46950 | 47000 | 46950 | 272 |
| 581 | 20241212 | 092100 | 1710175350 | 46950 | 46900 | 47000 | 46900 | 549 |
| 582 | 20241212 | 092000 | 1684404000 | 46950 | 46950 | 46950 | 46900 | 95 |
| 583 | 20241212 | 091900 | 1679945950 | 46950 | 46900 | 46950 | 46900 | 444 |
| 584 | 20241212 | 091800 | 1659116500 | 46900 | 46900 | 46950 | 46900 | 347 |
| 585 | 20241212 | 091700 | 1642829550 | 46900 | 46900 | 46950 | 46850 | 284 |
| 586 | 20241212 | 091600 | 1629509850 | 46850 | 46950 | 46950 | 46850 | 397 |
| 587 | 20241212 | 091500 | 1610888350 | 46950 | 46950 | 46950 | 46900 | 448 |
| 588 | 20241212 | 091400 | 1589865350 | 46950 | 47000 | 47000 | 46900 | 840 |
| 589 | 20241212 | 091300 | 1550427350 | 46950 | 47000 | 47000 | 46950 | 629 |
| 590 | 20241212 | 091200 | 1520879900 | 47000 | 47100 | 47150 | 46950 | 1551 |
| 591 | 20241212 | 091100 | 1447933900 | 47100 | 47150 | 47150 | 47100 | 381 |
| 592 | 20241212 | 091000 | 1429970750 | 47100 | 47100 | 47150 | 47050 | 5092 |
| 593 | 20241212 | 090900 | 1190317350 | 47100 | 47050 | 47100 | 47050 | 231 |
| 594 | 20241212 | 090800 | 1179444800 | 47050 | 47150 | 47150 | 47000 | 454 |
| 595 | 20241212 | 090700 | 1158082200 | 47150 | 47150 | 47200 | 47150 | 2546 |
| 596 | 20241212 | 090600 | 1037983200 | 47200 | 47200 | 47250 | 47050 | 2976 |
| 597 | 20241212 | 090500 | 897592750 | 47200 | 46950 | 47200 | 46850 | 7304 |
| 598 | 20241212 | 090400 | 553243050 | 46850 | 46850 | 46950 | 46850 | 494 |
| 599 | 20241212 | 090300 | 530084400 | 46900 | 47050 | 47050 | 46850 | 579 |
| 600 | 20241212 | 090200 | 502882750 | 47050 | 46650 | 47100 | 46650 | 7398 |
| 601 | 20241212 | 090100 | 155927350 | 46700 | 46600 | 46700 | 46600 | 672 |
| 602 | 20241212 | 090000 | 124571400 | 46600 | 46550 | 46650 | 46550 | 2640 |