33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 3 | 20241212 | 191000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20241212 | 190900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20241212 | 190800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20241212 | 190700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20241212 | 190600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20241212 | 190500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20241212 | 190400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20241212 | 190300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20241212 | 190200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20241212 | 190100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20241212 | 190000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20241212 | 185900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20241212 | 185800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20241212 | 185700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20241212 | 185600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20241212 | 185500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20241212 | 185400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20241212 | 185300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20241212 | 185200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20241212 | 185100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20241212 | 185000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20241212 | 184900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20241212 | 184800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20241212 | 184700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20241212 | 184600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20241212 | 184500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20241212 | 184400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20241212 | 184300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20241212 | 184200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20241212 | 184100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 33 | 20241212 | 184000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20241212 | 183900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20241212 | 183800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20241212 | 183700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20241212 | 183600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20241212 | 183500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20241212 | 183400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20241212 | 183300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20241212 | 183200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20241212 | 183100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20241212 | 183000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20241212 | 182900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20241212 | 182800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20241212 | 182700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20241212 | 182600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20241212 | 182500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20241212 | 182400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20241212 | 182300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20241212 | 182200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20241212 | 182100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20241212 | 182000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20241212 | 181900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20241212 | 181800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20241212 | 181700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20241212 | 181600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20241212 | 181500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20241212 | 181400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20241212 | 181300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20241212 | 181200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20241212 | 181100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 63 | 20241212 | 181000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20241212 | 180900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20241212 | 180800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20241212 | 180700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20241212 | 180600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20241212 | 180500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20241212 | 180400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20241212 | 180300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20241212 | 180200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20241212 | 180100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20241212 | 180000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20241212 | 175900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20241212 | 175800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20241212 | 175700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20241212 | 175600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20241212 | 175500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20241212 | 175400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20241212 | 175300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20241212 | 175200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20241212 | 175100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20241212 | 175000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20241212 | 174900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20241212 | 174800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20241212 | 174700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20241212 | 174600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20241212 | 174500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20241212 | 174400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20241212 | 174300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20241212 | 174200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20241212 | 174100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 93 | 20241212 | 174000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20241212 | 173900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20241212 | 173800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20241212 | 173700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20241212 | 173600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20241212 | 173500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20241212 | 173400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20241212 | 173300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20241212 | 173200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20241212 | 173100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20241212 | 173000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20241212 | 172900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20241212 | 172800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20241212 | 172700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20241212 | 172600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20241212 | 172500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20241212 | 172400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20241212 | 172300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20241212 | 172200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20241212 | 172100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20241212 | 172000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20241212 | 171900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20241212 | 171800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20241212 | 171700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20241212 | 171600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20241212 | 171500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20241212 | 171400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20241212 | 171300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20241212 | 171200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20241212 | 171100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 123 | 20241212 | 171000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20241212 | 170900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20241212 | 170800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20241212 | 170700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20241212 | 170600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20241212 | 170500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20241212 | 170400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20241212 | 170300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20241212 | 170200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20241212 | 170100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20241212 | 170000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20241212 | 165900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20241212 | 165800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20241212 | 165700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20241212 | 165600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20241212 | 165500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20241212 | 165400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20241212 | 165300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20241212 | 165200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20241212 | 165100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20241212 | 165000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20241212 | 164900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20241212 | 164800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20241212 | 164700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20241212 | 164600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20241212 | 164500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20241212 | 164400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20241212 | 164300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20241212 | 164200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20241212 | 164100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 153 | 20241212 | 164000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20241212 | 163900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20241212 | 163800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20241212 | 163700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20241212 | 163600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20241212 | 163500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20241212 | 163400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20241212 | 163300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20241212 | 163200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20241212 | 163100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20241212 | 163000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20241212 | 162900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20241212 | 162800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20241212 | 162700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20241212 | 162600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20241212 | 162500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20241212 | 162400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20241212 | 162300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20241212 | 162200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20241212 | 162100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20241212 | 162000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20241212 | 161900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20241212 | 161800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20241212 | 161700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20241212 | 161600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20241212 | 161500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20241212 | 161400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20241212 | 161300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20241212 | 161200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20241212 | 161100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 183 | 20241212 | 161000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20241212 | 160900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20241212 | 160800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20241212 | 160700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20241212 | 160600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20241212 | 160500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20241212 | 160400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20241212 | 160300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20241212 | 160200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20241212 | 160100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20241212 | 160000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20241212 | 155900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20241212 | 155800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20241212 | 155700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20241212 | 155600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20241212 | 155500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20241212 | 155400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20241212 | 155300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20241212 | 155200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20241212 | 155100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20241212 | 155000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20241212 | 154900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20241212 | 154800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20241212 | 154700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20241212 | 154600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20241212 | 154500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20241212 | 154400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20241212 | 154300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20241212 | 154200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20241212 | 154100 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 213 | 20241212 | 154000 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20241212 | 153900 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20241212 | 153800 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20241212 | 153700 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20241212 | 153600 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20241212 | 153500 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20241212 | 153400 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20241212 | 153300 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20241212 | 153200 | 32996509400 | 44250 | 44250 | 44250 | 44250 | 386487 |
| 222 | 20241212 | 153100 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20241212 | 153000 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20241212 | 152900 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20241212 | 152800 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20241212 | 152700 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20241212 | 152600 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20241212 | 152500 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20241212 | 152400 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20241212 | 152300 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20241212 | 152200 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20241212 | 152100 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20241212 | 152000 | 15894459650 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20241212 | 151900 | 15894459650 | 44800 | 44650 | 44850 | 44650 | 6229 |
| 235 | 20241212 | 151800 | 15615707300 | 44700 | 44700 | 44750 | 44600 | 1048 |
| 236 | 20241212 | 151700 | 15568891600 | 44700 | 44750 | 44750 | 44650 | 620 |
| 237 | 20241212 | 151600 | 15541179550 | 44750 | 44650 | 44750 | 44600 | 1405 |
| 238 | 20241212 | 151500 | 15478414300 | 44650 | 44650 | 44700 | 44600 | 1609 |
| 239 | 20241212 | 151400 | 15406573650 | 44700 | 44600 | 44700 | 44600 | 1960 |
| 240 | 20241212 | 151300 | 15319050800 | 44650 | 44600 | 44650 | 44600 | 2367 |
| 241 | 20241212 | 151200 | 15213411050 | 44600 | 44650 | 44700 | 44600 | 1692 |
| 242 | 20241212 | 151100 | 15137918950 | 44650 | 44600 | 44700 | 44600 | 2002 |
| 243 | 20241212 | 151000 | 15048516050 | 44600 | 44600 | 44700 | 44500 | 1690 |
| 244 | 20241212 | 150900 | 14973097150 | 44600 | 44550 | 44700 | 44500 | 1314 |
| 245 | 20241212 | 150800 | 14914555700 | 44550 | 44500 | 44700 | 44500 | 1306 |
| 246 | 20241212 | 150700 | 14856362750 | 44550 | 44650 | 44650 | 44500 | 1088 |
| 247 | 20241212 | 150600 | 14807924600 | 44600 | 44600 | 44650 | 44450 | 1375 |
| 248 | 20241212 | 150500 | 14746653300 | 44550 | 44500 | 44600 | 44450 | 1158 |
| 249 | 20241212 | 150400 | 14695099300 | 44500 | 44550 | 44650 | 44400 | 778 |
| 250 | 20241212 | 150300 | 14660442150 | 44550 | 44450 | 44600 | 44450 | 2811 |
| 251 | 20241212 | 150200 | 14535358050 | 44500 | 44550 | 44600 | 44450 | 890 |
| 252 | 20241212 | 150100 | 14495764800 | 44600 | 44500 | 44600 | 44400 | 1759 |
| 253 | 20241212 | 150000 | 14417521650 | 44450 | 44550 | 44600 | 44450 | 1513 |
| 254 | 20241212 | 145900 | 14350135500 | 44550 | 44450 | 44550 | 44450 | 1725 |
| 255 | 20241212 | 145800 | 14273336000 | 44450 | 44450 | 44500 | 44350 | 3738 |
| 256 | 20241212 | 145700 | 14107275250 | 44400 | 44400 | 44450 | 44400 | 2644 |
| 257 | 20241212 | 145600 | 13989792450 | 44450 | 44450 | 44450 | 44400 | 1267 |
| 258 | 20241212 | 145500 | 13933522650 | 44450 | 44450 | 44450 | 44400 | 1175 |
| 259 | 20241212 | 145400 | 13881323800 | 44450 | 44450 | 44500 | 44400 | 1066 |
| 260 | 20241212 | 145300 | 13833962200 | 44450 | 44450 | 44500 | 44400 | 1497 |
| 261 | 20241212 | 145200 | 13767411650 | 44450 | 44450 | 44500 | 44400 | 1007 |
| 262 | 20241212 | 145100 | 13722669250 | 44450 | 44500 | 44500 | 44400 | 1541 |
| 263 | 20241212 | 145000 | 13654188150 | 44500 | 44500 | 44500 | 44450 | 1694 |
| 264 | 20241212 | 144900 | 13578860350 | 44500 | 44500 | 44550 | 44450 | 2283 |
| 265 | 20241212 | 144800 | 13477287000 | 44550 | 44550 | 44550 | 44500 | 1082 |
| 266 | 20241212 | 144700 | 13429104600 | 44550 | 44600 | 44600 | 44550 | 1705 |
| 267 | 20241212 | 144600 | 13353119250 | 44600 | 44600 | 44650 | 44550 | 1561 |
| 268 | 20241212 | 144500 | 13283522550 | 44650 | 44600 | 44650 | 44600 | 1056 |
| 269 | 20241212 | 144400 | 13236391400 | 44650 | 44650 | 44650 | 44550 | 1131 |
| 270 | 20241212 | 144300 | 13185924900 | 44650 | 44550 | 44650 | 44550 | 1061 |
| 271 | 20241212 | 144200 | 13138592150 | 44600 | 44650 | 44650 | 44550 | 1019 |
| 272 | 20241212 | 144100 | 13093147250 | 44650 | 44550 | 44650 | 44550 | 777 |
| 273 | 20241212 | 144000 | 13058482000 | 44550 | 44600 | 44650 | 44550 | 1483 |
| 274 | 20241212 | 143900 | 12992333200 | 44550 | 44550 | 44650 | 44500 | 920 |
| 275 | 20241212 | 143800 | 12951341650 | 44550 | 44500 | 44650 | 44500 | 859 |
| 276 | 20241212 | 143700 | 12913057950 | 44550 | 44550 | 44600 | 44500 | 878 |
| 277 | 20241212 | 143600 | 12873935600 | 44550 | 44600 | 44600 | 44500 | 483 |
| 278 | 20241212 | 143500 | 12852428100 | 44600 | 44600 | 44650 | 44500 | 1279 |
| 279 | 20241212 | 143400 | 12795382000 | 44600 | 44550 | 44600 | 44500 | 1297 |
| 280 | 20241212 | 143300 | 12737611450 | 44550 | 44550 | 44550 | 44500 | 863 |
| 281 | 20241212 | 143200 | 12699182450 | 44500 | 44550 | 44600 | 44500 | 1655 |
| 282 | 20241212 | 143100 | 12625431500 | 44550 | 44600 | 44600 | 44550 | 1080 |
| 283 | 20241212 | 143000 | 12577292500 | 44600 | 44550 | 44600 | 44550 | 946 |
| 284 | 20241212 | 142900 | 12535141000 | 44550 | 44600 | 44650 | 44550 | 1258 |
| 285 | 20241212 | 142800 | 12479063250 | 44600 | 44550 | 44650 | 44550 | 955 |
| 286 | 20241212 | 142700 | 12436481800 | 44550 | 44550 | 44650 | 44500 | 1070 |
| 287 | 20241212 | 142600 | 12388795000 | 44550 | 44500 | 44650 | 44500 | 737 |
| 288 | 20241212 | 142500 | 12355935000 | 44550 | 44650 | 44700 | 44450 | 1093 |
| 289 | 20241212 | 142400 | 12307207000 | 44700 | 44450 | 44700 | 44450 | 2911 |
| 290 | 20241212 | 142300 | 12177432000 | 44450 | 44600 | 44650 | 44450 | 1609 |
| 291 | 20241212 | 142200 | 12105745800 | 44550 | 44500 | 44600 | 44450 | 978 |
| 292 | 20241212 | 142100 | 12062182400 | 44500 | 44450 | 44600 | 44450 | 928 |
| 293 | 20241212 | 142000 | 12020870200 | 44500 | 44450 | 44500 | 44450 | 598 |
| 294 | 20241212 | 141900 | 11994278000 | 44500 | 44550 | 44550 | 44450 | 912 |
| 295 | 20241212 | 141800 | 11953696250 | 44550 | 44550 | 44550 | 44450 | 1351 |
| 296 | 20241212 | 141700 | 11893559950 | 44550 | 44550 | 44550 | 44500 | 1341 |
| 297 | 20241212 | 141600 | 11833856550 | 44550 | 44550 | 44550 | 44500 | 1016 |
| 298 | 20241212 | 141500 | 11788617400 | 44500 | 44500 | 44550 | 44500 | 748 |
| 299 | 20241212 | 141400 | 11755321450 | 44550 | 44550 | 44550 | 44500 | 1109 |
| 300 | 20241212 | 141300 | 11705937450 | 44550 | 44500 | 44550 | 44500 | 1033 |
| 301 | 20241212 | 141200 | 11659940350 | 44500 | 44600 | 44600 | 44500 | 1384 |
| 302 | 20241212 | 141100 | 11598297900 | 44550 | 44550 | 44600 | 44550 | 949 |
| 303 | 20241212 | 141000 | 11555994200 | 44600 | 44600 | 44600 | 44550 | 687 |
| 304 | 20241212 | 140900 | 11525375750 | 44600 | 44550 | 44600 | 44550 | 902 |
| 305 | 20241212 | 140800 | 11485165000 | 44600 | 44600 | 44600 | 44550 | 991 |
| 306 | 20241212 | 140700 | 11440985950 | 44550 | 44600 | 44600 | 44550 | 943 |
| 307 | 20241212 | 140600 | 11398947450 | 44550 | 44600 | 44600 | 44550 | 1354 |
| 308 | 20241212 | 140500 | 11338593300 | 44600 | 44600 | 44600 | 44550 | 577 |
| 309 | 20241212 | 140400 | 11312879250 | 44600 | 44550 | 44600 | 44550 | 740 |
| 310 | 20241212 | 140300 | 11279888350 | 44600 | 44600 | 44600 | 44550 | 1055 |
| 311 | 20241212 | 140200 | 11232860050 | 44600 | 44550 | 44600 | 44550 | 1148 |
| 312 | 20241212 | 140100 | 11181681500 | 44650 | 44600 | 44700 | 44500 | 929 |
| 313 | 20241212 | 140000 | 11140225950 | 44600 | 44550 | 44650 | 44500 | 1088 |
| 314 | 20241212 | 135900 | 11091691500 | 44600 | 44550 | 44600 | 44500 | 355 |
| 315 | 20241212 | 135800 | 11075887650 | 44500 | 44600 | 44650 | 44500 | 1122 |
| 316 | 20241212 | 135700 | 11025885250 | 44600 | 44500 | 44600 | 44500 | 999 |
| 317 | 20241212 | 135600 | 10981379850 | 44550 | 44600 | 44600 | 44500 | 810 |
| 318 | 20241212 | 135500 | 10945280600 | 44550 | 44550 | 44600 | 44500 | 958 |
| 319 | 20241212 | 135400 | 10902601150 | 44550 | 44500 | 44600 | 44500 | 1374 |
| 320 | 20241212 | 135300 | 10841403650 | 44500 | 44500 | 44550 | 44500 | 1140 |
| 321 | 20241212 | 135200 | 10790637600 | 44550 | 44550 | 44550 | 44500 | 1000 |
| 322 | 20241212 | 135100 | 10746101350 | 44500 | 44500 | 44550 | 44500 | 847 |
| 323 | 20241212 | 135000 | 10708382800 | 44500 | 44550 | 44550 | 44500 | 1226 |
| 324 | 20241212 | 134900 | 10653788050 | 44500 | 44550 | 44600 | 44500 | 575 |
| 325 | 20241212 | 134800 | 10628178950 | 44550 | 44600 | 44600 | 44550 | 1337 |
| 326 | 20241212 | 134700 | 10568577800 | 44550 | 44600 | 44650 | 44550 | 720 |
| 327 | 20241212 | 134600 | 10536443650 | 44600 | 44650 | 44700 | 44600 | 1159 |
| 328 | 20241212 | 134500 | 10484713000 | 44650 | 44600 | 44700 | 44600 | 690 |
| 329 | 20241212 | 134400 | 10453903900 | 44600 | 44600 | 44650 | 44550 | 700 |
| 330 | 20241212 | 134300 | 10422680200 | 44600 | 44600 | 44700 | 44550 | 998 |
| 331 | 20241212 | 134200 | 10378131100 | 44600 | 44650 | 44700 | 44600 | 1166 |
| 332 | 20241212 | 134100 | 10326066150 | 44700 | 44650 | 44700 | 44600 | 834 |
| 333 | 20241212 | 134000 | 10288821800 | 44650 | 44550 | 44700 | 44500 | 2754 |
| 334 | 20241212 | 133900 | 10165912450 | 44550 | 44650 | 44650 | 44500 | 1413 |
| 335 | 20241212 | 133800 | 10102940350 | 44650 | 44600 | 44700 | 44600 | 1003 |
| 336 | 20241212 | 133700 | 10058157550 | 44600 | 44700 | 44800 | 44600 | 1442 |
| 337 | 20241212 | 133600 | 9993731900 | 44700 | 44700 | 44750 | 44700 | 913 |
| 338 | 20241212 | 133500 | 9952885350 | 44700 | 44750 | 44750 | 44700 | 760 |
| 339 | 20241212 | 133400 | 9918880850 | 44750 | 44750 | 44800 | 44700 | 1036 |
| 340 | 20241212 | 133300 | 9872514200 | 44700 | 44750 | 44750 | 44700 | 757 |
| 341 | 20241212 | 133200 | 9838645300 | 44700 | 44650 | 44750 | 44650 | 618 |
| 342 | 20241212 | 133100 | 9811015950 | 44650 | 44700 | 44750 | 44650 | 906 |
| 343 | 20241212 | 133000 | 9770507600 | 44650 | 44700 | 44700 | 44600 | 2153 |
| 344 | 20241212 | 132900 | 9674417150 | 44650 | 44650 | 44700 | 44650 | 1146 |
| 345 | 20241212 | 132800 | 9623222100 | 44600 | 44600 | 44650 | 44600 | 1223 |
| 346 | 20241212 | 132700 | 9568639550 | 44600 | 44600 | 44650 | 44600 | 851 |
| 347 | 20241212 | 132600 | 9530649150 | 44650 | 44650 | 44700 | 44600 | 1111 |
| 348 | 20241212 | 132500 | 9481025050 | 44600 | 44550 | 44650 | 44550 | 1055 |
| 349 | 20241212 | 132400 | 9433969200 | 44600 | 44600 | 44600 | 44550 | 639 |
| 350 | 20241212 | 132300 | 9405473900 | 44600 | 44550 | 44600 | 44550 | 318 |
| 351 | 20241212 | 132200 | 9391294350 | 44550 | 44600 | 44600 | 44550 | 986 |
| 352 | 20241212 | 132100 | 9347324100 | 44600 | 44500 | 44600 | 44450 | 1238 |
| 353 | 20241212 | 132000 | 9292193050 | 44500 | 44450 | 44550 | 44450 | 1093 |
| 354 | 20241212 | 131900 | 9243557050 | 44450 | 44450 | 44500 | 44450 | 737 |
| 355 | 20241212 | 131800 | 9210763700 | 44450 | 44450 | 44500 | 44450 | 562 |
| 356 | 20241212 | 131700 | 9185777300 | 44500 | 44450 | 44500 | 44450 | 1122 |
| 357 | 20241212 | 131600 | 9135876500 | 44450 | 44500 | 44500 | 44450 | 788 |
| 358 | 20241212 | 131500 | 9100821450 | 44450 | 44450 | 44500 | 44450 | 622 |
| 359 | 20241212 | 131400 | 9073150250 | 44450 | 44400 | 44500 | 44400 | 792 |
| 360 | 20241212 | 131300 | 9037947050 | 44400 | 44450 | 44450 | 44400 | 108 |
| 361 | 20241212 | 131200 | 9033148500 | 44400 | 44400 | 44450 | 44400 | 223 |
| 362 | 20241212 | 131100 | 9023239100 | 44400 | 44450 | 44450 | 44400 | 203 |
| 363 | 20241212 | 131000 | 9014218150 | 44450 | 44400 | 44450 | 44400 | 457 |
| 364 | 20241212 | 130900 | 8993906750 | 44450 | 44450 | 44450 | 44400 | 324 |
| 365 | 20241212 | 130800 | 8979509150 | 44400 | 44400 | 44450 | 44400 | 351 |
| 366 | 20241212 | 130700 | 8963910850 | 44450 | 44450 | 44450 | 44400 | 71 |
| 367 | 20241212 | 130600 | 8960756700 | 44450 | 44450 | 44450 | 44400 | 357 |
| 368 | 20241212 | 130500 | 8944890500 | 44450 | 44450 | 44450 | 44400 | 120 |
| 369 | 20241212 | 130400 | 8939558600 | 44400 | 44450 | 44450 | 44400 | 206 |
| 370 | 20241212 | 130300 | 8930404500 | 44400 | 44450 | 44450 | 44400 | 236 |
| 371 | 20241212 | 130200 | 8919915100 | 44450 | 44500 | 44500 | 44400 | 1458 |
| 372 | 20241212 | 130100 | 8855107400 | 44500 | 44500 | 44500 | 44450 | 242 |
| 373 | 20241212 | 130000 | 8844341000 | 44500 | 44450 | 44500 | 44450 | 292 |
| 374 | 20241212 | 125900 | 8831351800 | 44450 | 44500 | 44500 | 44450 | 261 |
| 375 | 20241212 | 125800 | 8819739650 | 44500 | 44450 | 44500 | 44450 | 234 |
| 376 | 20241212 | 125700 | 8809329050 | 44500 | 44450 | 44500 | 44450 | 295 |
| 377 | 20241212 | 125600 | 8796203100 | 44500 | 44500 | 44500 | 44450 | 172 |
| 378 | 20241212 | 125500 | 8788550200 | 44450 | 44500 | 44500 | 44450 | 439 |
| 379 | 20241212 | 125400 | 8769025100 | 44500 | 44500 | 44500 | 44450 | 127 |
| 380 | 20241212 | 125300 | 8763375100 | 44500 | 44450 | 44500 | 44450 | 258 |
| 381 | 20241212 | 125200 | 8751897700 | 44450 | 44450 | 44500 | 44450 | 54 |
| 382 | 20241212 | 125100 | 8749497200 | 44500 | 44500 | 44500 | 44450 | 352 |
| 383 | 20241212 | 125000 | 8733840750 | 44450 | 44450 | 44500 | 44450 | 225 |
| 384 | 20241212 | 124900 | 8723831500 | 44450 | 44450 | 44500 | 44450 | 447 |
| 385 | 20241212 | 124800 | 8703942350 | 44500 | 44500 | 44500 | 44450 | 144 |
| 386 | 20241212 | 124700 | 8697537300 | 44450 | 44500 | 44500 | 44450 | 504 |
| 387 | 20241212 | 124600 | 8675113050 | 44500 | 44500 | 44500 | 44450 | 46 |
| 388 | 20241212 | 124500 | 8673067850 | 44500 | 44500 | 44500 | 44450 | 471 |
| 389 | 20241212 | 124400 | 8652110150 | 44450 | 44500 | 44500 | 44450 | 266 |
| 390 | 20241212 | 124300 | 8640276100 | 44500 | 44450 | 44500 | 44450 | 146 |
| 391 | 20241212 | 124200 | 8633782350 | 44450 | 44450 | 44500 | 44450 | 476 |
| 392 | 20241212 | 124100 | 8612603200 | 44450 | 44500 | 44500 | 44450 | 179 |
| 393 | 20241212 | 124000 | 8604640350 | 44500 | 44450 | 44500 | 44450 | 252 |
| 394 | 20241212 | 123900 | 8593428650 | 44500 | 44450 | 44500 | 44450 | 127 |
| 395 | 20241212 | 123800 | 8587780200 | 44450 | 44500 | 44500 | 44450 | 373 |
| 396 | 20241212 | 123700 | 8571183950 | 44450 | 44500 | 44500 | 44450 | 134 |
| 397 | 20241212 | 123600 | 8565224300 | 44450 | 44400 | 44450 | 44400 | 518 |
| 398 | 20241212 | 123500 | 8542200550 | 44450 | 44400 | 44450 | 44400 | 113 |
| 399 | 20241212 | 123400 | 8537179050 | 44400 | 44400 | 44450 | 44400 | 736 |
| 400 | 20241212 | 123300 | 8504467750 | 44400 | 44400 | 44450 | 44400 | 320 |
| 401 | 20241212 | 123200 | 8490256150 | 44450 | 44450 | 44450 | 44400 | 356 |
| 402 | 20241212 | 123100 | 8474439450 | 44400 | 44400 | 44450 | 44400 | 245 |
| 403 | 20241212 | 123000 | 8463560600 | 44400 | 44400 | 44450 | 44350 | 895 |
| 404 | 20241212 | 122900 | 8423819950 | 44450 | 44450 | 44450 | 44400 | 143 |
| 405 | 20241212 | 122800 | 8417467300 | 44400 | 44400 | 44450 | 44400 | 459 |
| 406 | 20241212 | 122700 | 8397066850 | 44400 | 44400 | 44450 | 44400 | 133 |
| 407 | 20241212 | 122600 | 8391157500 | 44400 | 44450 | 44450 | 44400 | 724 |
| 408 | 20241212 | 122500 | 8359002900 | 44400 | 44450 | 44450 | 44400 | 164 |
| 409 | 20241212 | 122400 | 8351714350 | 44400 | 44450 | 44450 | 44400 | 222 |
| 410 | 20241212 | 122300 | 8341851850 | 44450 | 44450 | 44450 | 44400 | 200 |
| 411 | 20241212 | 122200 | 8332963150 | 44400 | 44450 | 44450 | 44400 | 135 |
| 412 | 20241212 | 122100 | 8326965450 | 44450 | 44450 | 44450 | 44400 | 681 |
| 413 | 20241212 | 122000 | 8296697800 | 44450 | 44500 | 44500 | 44400 | 479 |
| 414 | 20241212 | 121900 | 8275404950 | 44450 | 44450 | 44500 | 44450 | 220 |
| 415 | 20241212 | 121800 | 8265617250 | 44500 | 44550 | 44550 | 44450 | 679 |
| 416 | 20241212 | 121700 | 8235399100 | 44500 | 44550 | 44550 | 44500 | 218 |
| 417 | 20241212 | 121600 | 8225690400 | 44500 | 44500 | 44550 | 44450 | 345 |
| 418 | 20241212 | 121500 | 8210339800 | 44500 | 44500 | 44550 | 44450 | 269 |
| 419 | 20241212 | 121400 | 8198370150 | 44450 | 44500 | 44550 | 44400 | 267 |
| 420 | 20241212 | 121300 | 8186500500 | 44500 | 44400 | 44500 | 44400 | 980 |
| 421 | 20241212 | 121200 | 8142966300 | 44450 | 44400 | 44450 | 44400 | 160 |
| 422 | 20241212 | 121100 | 8135857400 | 44450 | 44450 | 44450 | 44400 | 313 |
| 423 | 20241212 | 121000 | 8121950200 | 44400 | 44450 | 44450 | 44400 | 65 |
| 424 | 20241212 | 120900 | 8119063650 | 44450 | 44450 | 44500 | 44400 | 871 |
| 425 | 20241212 | 120800 | 8080361400 | 44450 | 44500 | 44500 | 44450 | 352 |
| 426 | 20241212 | 120700 | 8064710500 | 44450 | 44500 | 44500 | 44400 | 360 |
| 427 | 20241212 | 120600 | 8048704300 | 44450 | 44450 | 44500 | 44450 | 321 |
| 428 | 20241212 | 120500 | 8034435250 | 44450 | 44450 | 44500 | 44400 | 745 |
| 429 | 20241212 | 120400 | 8001332350 | 44500 | 44450 | 44500 | 44450 | 456 |
| 430 | 20241212 | 120300 | 7981053750 | 44450 | 44450 | 44500 | 44450 | 361 |
| 431 | 20241212 | 120200 | 7965004050 | 44500 | 44500 | 44500 | 44450 | 411 |
| 432 | 20241212 | 120100 | 7946720750 | 44450 | 44450 | 44500 | 44450 | 407 |
| 433 | 20241212 | 120000 | 7928625150 | 44450 | 44500 | 44500 | 44450 | 417 |
| 434 | 20241212 | 115900 | 7910073950 | 44500 | 44500 | 44500 | 44450 | 51 |
| 435 | 20241212 | 115800 | 7907805800 | 44500 | 44500 | 44500 | 44450 | 219 |
| 436 | 20241212 | 115700 | 7898062500 | 44450 | 44500 | 44500 | 44450 | 176 |
| 437 | 20241212 | 115600 | 7890234600 | 44450 | 44500 | 44500 | 44400 | 631 |
| 438 | 20241212 | 115500 | 7862173950 | 44500 | 44450 | 44500 | 44400 | 377 |
| 439 | 20241212 | 115400 | 7845417550 | 44400 | 44400 | 44450 | 44400 | 313 |
| 440 | 20241212 | 115300 | 7831513950 | 44450 | 44450 | 44450 | 44400 | 490 |
| 441 | 20241212 | 115200 | 7809752500 | 44450 | 44400 | 44450 | 44400 | 354 |
| 442 | 20241212 | 115100 | 7794019700 | 44400 | 44450 | 44500 | 44400 | 358 |
| 443 | 20241212 | 115000 | 7778113850 | 44500 | 44400 | 44500 | 44300 | 414 |
| 444 | 20241212 | 114900 | 7759724650 | 44300 | 44400 | 44400 | 44300 | 1336 |
| 445 | 20241212 | 114800 | 7700434850 | 44400 | 44350 | 44400 | 44350 | 203 |
| 446 | 20241212 | 114700 | 7691423600 | 44350 | 44350 | 44450 | 44350 | 596 |
| 447 | 20241212 | 114600 | 7664968300 | 44400 | 44400 | 44400 | 44350 | 454 |
| 448 | 20241212 | 114500 | 7644819250 | 44400 | 44400 | 44400 | 44350 | 352 |
| 449 | 20241212 | 114400 | 7629191150 | 44400 | 44350 | 44400 | 44300 | 587 |
| 450 | 20241212 | 114300 | 7603166500 | 44350 | 44350 | 44400 | 44350 | 459 |
| 451 | 20241212 | 114200 | 7582794450 | 44400 | 44350 | 44400 | 44350 | 548 |
| 452 | 20241212 | 114100 | 7558487350 | 44400 | 44400 | 44400 | 44350 | 492 |
| 453 | 20241212 | 114000 | 7536646600 | 44400 | 44400 | 44400 | 44350 | 96 |
| 454 | 20241212 | 113900 | 7532385550 | 44400 | 44400 | 44450 | 44350 | 1128 |
| 455 | 20241212 | 113800 | 7482288000 | 44450 | 44400 | 44450 | 44400 | 134 |
| 456 | 20241212 | 113700 | 7476333200 | 44450 | 44400 | 44450 | 44400 | 419 |
| 457 | 20241212 | 113600 | 7457714250 | 44450 | 44500 | 44500 | 44450 | 270 |
| 458 | 20241212 | 113500 | 7445707200 | 44450 | 44500 | 44500 | 44400 | 386 |
| 459 | 20241212 | 113400 | 7428549950 | 44450 | 44350 | 44500 | 44300 | 2807 |
| 460 | 20241212 | 113300 | 7303977300 | 44350 | 44400 | 44400 | 44300 | 2265 |
| 461 | 20241212 | 113200 | 7203523350 | 44400 | 44350 | 44400 | 44350 | 508 |
| 462 | 20241212 | 113100 | 7180988700 | 44400 | 44400 | 44400 | 44350 | 431 |
| 463 | 20241212 | 113000 | 7161859150 | 44350 | 44400 | 44400 | 44350 | 357 |
| 464 | 20241212 | 112900 | 7146016800 | 44400 | 44400 | 44400 | 44350 | 681 |
| 465 | 20241212 | 112800 | 7115801600 | 44400 | 44400 | 44400 | 44350 | 551 |
| 466 | 20241212 | 112700 | 7091343000 | 44350 | 44400 | 44400 | 44350 | 188 |
| 467 | 20241212 | 112600 | 7083001250 | 44350 | 44400 | 44400 | 44350 | 469 |
| 468 | 20241212 | 112500 | 7062183200 | 44350 | 44350 | 44400 | 44350 | 295 |
| 469 | 20241212 | 112400 | 7049093950 | 44400 | 44400 | 44400 | 44350 | 760 |
| 470 | 20241212 | 112300 | 7015368000 | 44350 | 44400 | 44400 | 44350 | 151 |
| 471 | 20241212 | 112200 | 7008669800 | 44350 | 44350 | 44400 | 44350 | 343 |
| 472 | 20241212 | 112100 | 6993446450 | 44400 | 44400 | 44400 | 44350 | 553 |
| 473 | 20241212 | 112000 | 6968915200 | 44400 | 44400 | 44400 | 44350 | 543 |
| 474 | 20241212 | 111900 | 6944817450 | 44400 | 44350 | 44400 | 44350 | 2040 |
| 475 | 20241212 | 111800 | 6854338800 | 44400 | 44350 | 44400 | 44350 | 774 |
| 476 | 20241212 | 111700 | 6819979850 | 44400 | 44400 | 44400 | 44350 | 483 |
| 477 | 20241212 | 111600 | 6798536250 | 44400 | 44400 | 44400 | 44350 | 388 |
| 478 | 20241212 | 111500 | 6781311100 | 44400 | 44400 | 44400 | 44350 | 124 |
| 479 | 20241212 | 111400 | 6775806750 | 44350 | 44400 | 44400 | 44350 | 805 |
| 480 | 20241212 | 111300 | 6740083200 | 44400 | 44400 | 44400 | 44350 | 408 |
| 481 | 20241212 | 111200 | 6721969500 | 44400 | 44400 | 44400 | 44350 | 652 |
| 482 | 20241212 | 111100 | 6693021950 | 44400 | 44400 | 44400 | 44350 | 363 |
| 483 | 20241212 | 111000 | 6676912650 | 44400 | 44350 | 44400 | 44350 | 335 |
| 484 | 20241212 | 110900 | 6662042450 | 44400 | 44400 | 44400 | 44350 | 778 |
| 485 | 20241212 | 110800 | 6627517550 | 44400 | 44400 | 44400 | 44350 | 273 |
| 486 | 20241212 | 110700 | 6615399150 | 44400 | 44400 | 44400 | 44350 | 354 |
| 487 | 20241212 | 110600 | 6599682750 | 44400 | 44400 | 44400 | 44350 | 186 |
| 488 | 20241212 | 110500 | 6591428650 | 44400 | 44400 | 44400 | 44350 | 426 |
| 489 | 20241212 | 110400 | 6572516900 | 44350 | 44350 | 44400 | 44350 | 570 |
| 490 | 20241212 | 110300 | 6547226250 | 44400 | 44400 | 44400 | 44350 | 954 |
| 491 | 20241212 | 110200 | 6504870150 | 44400 | 44400 | 44400 | 44350 | 174 |
| 492 | 20241212 | 110100 | 6497146700 | 44350 | 44400 | 44400 | 44350 | 354 |
| 493 | 20241212 | 110000 | 6481432000 | 44350 | 44400 | 44400 | 44350 | 126 |
| 494 | 20241212 | 105900 | 6475839700 | 44400 | 44400 | 44400 | 44350 | 741 |
| 495 | 20241212 | 105800 | 6442957900 | 44350 | 44350 | 44400 | 44350 | 2471 |
| 496 | 20241212 | 105700 | 6333321050 | 44400 | 44400 | 44400 | 44350 | 908 |
| 497 | 20241212 | 105600 | 6293035500 | 44350 | 44400 | 44400 | 44350 | 175 |
| 498 | 20241212 | 105500 | 6285269250 | 44400 | 44350 | 44400 | 44350 | 696 |
| 499 | 20241212 | 105400 | 6254382000 | 44400 | 44400 | 44400 | 44350 | 629 |
| 500 | 20241212 | 105300 | 6226473700 | 44400 | 44350 | 44400 | 44350 | 311 |
| 501 | 20241212 | 105200 | 6212669450 | 44350 | 44400 | 44400 | 44350 | 290 |
| 502 | 20241212 | 105100 | 6199798850 | 44400 | 44400 | 44400 | 44350 | 418 |
| 503 | 20241212 | 105000 | 6181250950 | 44400 | 44400 | 44400 | 44350 | 103 |
| 504 | 20241212 | 104900 | 6176680600 | 44400 | 44400 | 44400 | 44350 | 536 |
| 505 | 20241212 | 104800 | 6152903100 | 44350 | 44350 | 44400 | 44300 | 1104 |
| 506 | 20241212 | 104700 | 6103938950 | 44300 | 44400 | 44400 | 44300 | 1645 |
| 507 | 20241212 | 104600 | 6031006400 | 44400 | 44400 | 44400 | 44350 | 327 |
| 508 | 20241212 | 104500 | 6016495950 | 44400 | 44350 | 44400 | 44350 | 175 |
| 509 | 20241212 | 104400 | 6008729200 | 44400 | 44350 | 44400 | 44350 | 452 |
| 510 | 20241212 | 104300 | 5988681800 | 44400 | 44400 | 44400 | 44350 | 72 |
| 511 | 20241212 | 104200 | 5985486850 | 44350 | 44350 | 44400 | 44350 | 2980 |
| 512 | 20241212 | 104100 | 5853322100 | 44300 | 44350 | 44350 | 44300 | 488 |
| 513 | 20241212 | 104000 | 5831683150 | 44350 | 44350 | 44350 | 44300 | 148 |
| 514 | 20241212 | 103900 | 5825123250 | 44300 | 44350 | 44350 | 44300 | 502 |
| 515 | 20241212 | 103800 | 5802882400 | 44350 | 44300 | 44350 | 44300 | 69 |
| 516 | 20241212 | 103700 | 5799823650 | 44300 | 44350 | 44350 | 44300 | 122 |
| 517 | 20241212 | 103600 | 5794416250 | 44350 | 44300 | 44350 | 44300 | 200 |
| 518 | 20241212 | 103500 | 5785552500 | 44350 | 44350 | 44350 | 44300 | 552 |
| 519 | 20241212 | 103400 | 5761082800 | 44350 | 44300 | 44350 | 44300 | 986 |
| 520 | 20241212 | 103300 | 5717381600 | 44300 | 44350 | 44350 | 44300 | 682 |
| 521 | 20241212 | 103200 | 5687164350 | 44350 | 44350 | 44350 | 44300 | 115 |
| 522 | 20241212 | 103100 | 5682068300 | 44350 | 44350 | 44350 | 44300 | 173 |
| 523 | 20241212 | 103000 | 5674403100 | 44350 | 44350 | 44350 | 44300 | 166 |
| 524 | 20241212 | 102900 | 5667043050 | 44300 | 44300 | 44350 | 44300 | 612 |
| 525 | 20241212 | 102800 | 5639924100 | 44300 | 44350 | 44350 | 44300 | 422 |
| 526 | 20241212 | 102700 | 5621227500 | 44350 | 44350 | 44350 | 44300 | 145 |
| 527 | 20241212 | 102600 | 5614800100 | 44350 | 44350 | 44350 | 44300 | 156 |
| 528 | 20241212 | 102500 | 5607886350 | 44300 | 44300 | 44350 | 44300 | 116 |
| 529 | 20241212 | 102400 | 5602745750 | 44300 | 44350 | 44400 | 44300 | 1641 |
| 530 | 20241212 | 102300 | 5530016200 | 44400 | 44300 | 44400 | 44300 | 1492 |
| 531 | 20241212 | 102200 | 5463845950 | 44300 | 44300 | 44350 | 44300 | 98 |
| 532 | 20241212 | 102100 | 5459503000 | 44350 | 44350 | 44350 | 44300 | 1157 |
| 533 | 20241212 | 102000 | 5408245600 | 44350 | 44300 | 44350 | 44300 | 74 |
| 534 | 20241212 | 101900 | 5404966350 | 44300 | 44350 | 44350 | 44300 | 888 |
| 535 | 20241212 | 101800 | 5365625800 | 44350 | 44300 | 44350 | 44300 | 107 |
| 536 | 20241212 | 101700 | 5360883600 | 44300 | 44350 | 44350 | 44300 | 92 |
| 537 | 20241212 | 101600 | 5356806700 | 44350 | 44300 | 44400 | 44300 | 1170 |
| 538 | 20241212 | 101500 | 5304956800 | 44300 | 44350 | 44400 | 44300 | 1151 |
| 539 | 20241212 | 101400 | 5253911400 | 44300 | 44300 | 44350 | 44300 | 473 |
| 540 | 20241212 | 101300 | 5232956850 | 44300 | 44250 | 44350 | 44250 | 647 |
| 541 | 20241212 | 101200 | 5204298200 | 44300 | 44300 | 44300 | 44250 | 567 |
| 542 | 20241212 | 101100 | 5179198750 | 44250 | 44350 | 44350 | 44250 | 4869 |
| 543 | 20241212 | 101000 | 4963505000 | 44350 | 44350 | 44350 | 44300 | 163 |
| 544 | 20241212 | 100900 | 4956280700 | 44300 | 44350 | 44400 | 44300 | 652 |
| 545 | 20241212 | 100800 | 4927388600 | 44350 | 44350 | 44400 | 44300 | 1168 |
| 546 | 20241212 | 100700 | 4875588550 | 44300 | 44350 | 44350 | 44300 | 163 |
| 547 | 20241212 | 100600 | 4868364050 | 44350 | 44300 | 44450 | 44300 | 695 |
| 548 | 20241212 | 100500 | 4837538850 | 44350 | 44400 | 44400 | 44300 | 352 |
| 549 | 20241212 | 100400 | 4821926100 | 44350 | 44350 | 44400 | 44350 | 1174 |
| 550 | 20241212 | 100300 | 4769851350 | 44350 | 44300 | 44350 | 44300 | 1892 |
| 551 | 20241212 | 100200 | 4685944250 | 44300 | 44300 | 44350 | 44300 | 107 |
| 552 | 20241212 | 100100 | 4681202200 | 44300 | 44450 | 44450 | 44300 | 4181 |
| 553 | 20241212 | 100000 | 4495694400 | 44400 | 44450 | 44500 | 44400 | 1843 |
| 554 | 20241212 | 095900 | 4413824750 | 44400 | 44450 | 44500 | 44400 | 1505 |
| 555 | 20241212 | 095800 | 4346942850 | 44500 | 44450 | 44500 | 44450 | 78 |
| 556 | 20241212 | 095700 | 4343474750 | 44500 | 44450 | 44500 | 44450 | 154 |
| 557 | 20241212 | 095600 | 4336622550 | 44500 | 44450 | 44500 | 44450 | 155 |
| 558 | 20241212 | 095500 | 4329728900 | 44500 | 44500 | 44500 | 44450 | 1540 |
| 559 | 20241212 | 095400 | 4261202200 | 44450 | 44500 | 44500 | 44450 | 522 |
| 560 | 20241212 | 095300 | 4237998100 | 44500 | 44500 | 44500 | 44450 | 464 |
| 561 | 20241212 | 095200 | 4217371650 | 44500 | 44400 | 44500 | 44400 | 1082 |
| 562 | 20241212 | 095100 | 4169279300 | 44450 | 44400 | 44450 | 44400 | 1202 |
| 563 | 20241212 | 095000 | 4115906300 | 44450 | 44450 | 44500 | 44400 | 535 |
| 564 | 20241212 | 094900 | 4092123650 | 44450 | 44450 | 44500 | 44400 | 596 |
| 565 | 20241212 | 094800 | 4065652000 | 44450 | 44500 | 44500 | 44450 | 100 |
| 566 | 20241212 | 094700 | 4061205150 | 44500 | 44550 | 44550 | 44450 | 1223 |
| 567 | 20241212 | 094600 | 4006807050 | 44550 | 44600 | 44650 | 44550 | 1833 |
| 568 | 20241212 | 094500 | 3925139900 | 44600 | 44550 | 44700 | 44550 | 1800 |
| 569 | 20241212 | 094400 | 3844865550 | 44600 | 44650 | 44650 | 44550 | 741 |
| 570 | 20241212 | 094300 | 3811848750 | 44650 | 44650 | 44700 | 44550 | 742 |
| 571 | 20241212 | 094200 | 3778744200 | 44650 | 44650 | 44700 | 44500 | 905 |
| 572 | 20241212 | 094100 | 3738387250 | 44650 | 44450 | 44700 | 44450 | 2601 |
| 573 | 20241212 | 094000 | 3622556750 | 44500 | 44500 | 44500 | 44450 | 175 |
| 574 | 20241212 | 093900 | 3614770800 | 44500 | 44500 | 44500 | 44400 | 1480 |
| 575 | 20241212 | 093800 | 3548995800 | 44500 | 44400 | 44500 | 44350 | 1499 |
| 576 | 20241212 | 093700 | 3482427850 | 44400 | 44400 | 44400 | 44350 | 764 |
| 577 | 20241212 | 093600 | 3448539450 | 44400 | 44400 | 44400 | 44350 | 79 |
| 578 | 20241212 | 093500 | 3445033350 | 44350 | 44400 | 44400 | 44350 | 88 |
| 579 | 20241212 | 093400 | 3441126450 | 44350 | 44350 | 44400 | 44350 | 587 |
| 580 | 20241212 | 093300 | 3415089950 | 44400 | 44350 | 44400 | 44300 | 789 |
| 581 | 20241212 | 093200 | 3380102750 | 44350 | 44450 | 44450 | 44350 | 2565 |
| 582 | 20241212 | 093100 | 3266314350 | 44450 | 44500 | 44500 | 44400 | 834 |
| 583 | 20241212 | 093000 | 3229255900 | 44500 | 44350 | 44500 | 44350 | 3028 |
| 584 | 20241212 | 092900 | 3094844900 | 44350 | 44350 | 44400 | 44300 | 6008 |
| 585 | 20241212 | 092800 | 2828487950 | 44400 | 44450 | 44450 | 44350 | 3004 |
| 586 | 20241212 | 092700 | 2695135350 | 44450 | 44500 | 44500 | 44400 | 1946 |
| 587 | 20241212 | 092600 | 2608665350 | 44500 | 44400 | 44500 | 44400 | 1621 |
| 588 | 20241212 | 092500 | 2536683750 | 44450 | 44550 | 44550 | 44450 | 2577 |
| 589 | 20241212 | 092400 | 2422036450 | 44500 | 44600 | 44600 | 44500 | 5771 |
| 590 | 20241212 | 092300 | 2164889100 | 44600 | 44650 | 44650 | 44600 | 1731 |
| 591 | 20241212 | 092200 | 2087641250 | 44650 | 44650 | 44700 | 44650 | 3609 |
| 592 | 20241212 | 092100 | 1926497850 | 44650 | 44700 | 44700 | 44650 | 413 |
| 593 | 20241212 | 092000 | 1908046650 | 44700 | 44650 | 44750 | 44650 | 3142 |
| 594 | 20241212 | 091900 | 1767618700 | 44650 | 44750 | 44750 | 44650 | 433 |
| 595 | 20241212 | 091800 | 1748266750 | 44750 | 44750 | 44750 | 44650 | 3938 |
| 596 | 20241212 | 091700 | 1572192050 | 44750 | 44750 | 44750 | 44700 | 939 |
| 597 | 20241212 | 091600 | 1530186150 | 44750 | 44800 | 44800 | 44700 | 2682 |
| 598 | 20241212 | 091500 | 1410181000 | 44750 | 44800 | 44800 | 44750 | 916 |
| 599 | 20241212 | 091400 | 1369152300 | 44750 | 44800 | 44800 | 44750 | 2151 |
| 600 | 20241212 | 091300 | 1272799800 | 44800 | 44800 | 44850 | 44750 | 3087 |
| 601 | 20241212 | 091200 | 1134522000 | 44850 | 44800 | 44850 | 44750 | 997 |
| 602 | 20241212 | 091100 | 1089858000 | 44800 | 44700 | 44800 | 44700 | 1834 |
| 603 | 20241212 | 091000 | 1007786550 | 44750 | 44750 | 44750 | 44700 | 2106 |
| 604 | 20241212 | 090900 | 913573150 | 44750 | 44750 | 44750 | 44700 | 1322 |
| 605 | 20241212 | 090800 | 854416600 | 44750 | 44700 | 44750 | 44700 | 1074 |
| 606 | 20241212 | 090700 | 806367250 | 44750 | 44750 | 44800 | 44700 | 749 |
| 607 | 20241212 | 090600 | 772850000 | 44750 | 44800 | 44800 | 44700 | 1000 |
| 608 | 20241212 | 090500 | 728100200 | 44800 | 44800 | 44850 | 44750 | 1910 |
| 609 | 20241212 | 090400 | 642539500 | 44850 | 44800 | 44850 | 44800 | 1400 |
| 610 | 20241212 | 090300 | 579779250 | 44850 | 44900 | 44900 | 44800 | 3329 |
| 611 | 20241212 | 090200 | 430406600 | 44850 | 44800 | 44900 | 44800 | 2065 |
| 612 | 20241212 | 090100 | 337804950 | 44850 | 44950 | 44950 | 44800 | 2898 |
| 613 | 20241212 | 090000 | 207796550 | 45000 | 44800 | 45000 | 44800 | 4631 |