34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 3 | 20241223 | 191500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20241223 | 191400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20241223 | 191300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20241223 | 191200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20241223 | 191100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20241223 | 191000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20241223 | 190900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20241223 | 190800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20241223 | 190700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20241223 | 190600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20241223 | 190500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20241223 | 190400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20241223 | 190300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20241223 | 190200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20241223 | 190100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20241223 | 190000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20241223 | 185900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20241223 | 185800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20241223 | 185700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20241223 | 185600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20241223 | 185500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20241223 | 185400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20241223 | 185300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20241223 | 185200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20241223 | 185100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20241223 | 185000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20241223 | 184900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20241223 | 184800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20241223 | 184700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20241223 | 184600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 33 | 20241223 | 184500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20241223 | 184400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20241223 | 184300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20241223 | 184200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20241223 | 184100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20241223 | 184000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20241223 | 183900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20241223 | 183800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20241223 | 183700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20241223 | 183600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20241223 | 183500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20241223 | 183400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20241223 | 183300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20241223 | 183200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20241223 | 183100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20241223 | 183000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20241223 | 182900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20241223 | 182800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20241223 | 182700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20241223 | 182600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20241223 | 182500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20241223 | 182400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20241223 | 182300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20241223 | 182200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20241223 | 182100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20241223 | 182000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20241223 | 181900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20241223 | 181800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20241223 | 181700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20241223 | 181600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 63 | 20241223 | 181500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20241223 | 181400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20241223 | 181300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20241223 | 181200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20241223 | 181100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20241223 | 181000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20241223 | 180900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20241223 | 180800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20241223 | 180700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20241223 | 180600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20241223 | 180500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20241223 | 180400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20241223 | 180300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20241223 | 180200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20241223 | 180100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20241223 | 180000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20241223 | 175900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20241223 | 175800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20241223 | 175700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20241223 | 175600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20241223 | 175500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20241223 | 175400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20241223 | 175300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20241223 | 175200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20241223 | 175100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20241223 | 175000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20241223 | 174900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20241223 | 174800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20241223 | 174700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20241223 | 174600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 93 | 20241223 | 174500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20241223 | 174400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20241223 | 174300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20241223 | 174200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20241223 | 174100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20241223 | 174000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20241223 | 173900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20241223 | 173800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20241223 | 173700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20241223 | 173600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20241223 | 173500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20241223 | 173400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20241223 | 173300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20241223 | 173200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20241223 | 173100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20241223 | 173000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20241223 | 172900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20241223 | 172800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20241223 | 172700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20241223 | 172600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20241223 | 172500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20241223 | 172400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20241223 | 172300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20241223 | 172200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20241223 | 172100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20241223 | 172000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20241223 | 171900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20241223 | 171800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20241223 | 171700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20241223 | 171600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 123 | 20241223 | 171500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20241223 | 171400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20241223 | 171300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20241223 | 171200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20241223 | 171100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20241223 | 171000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20241223 | 170900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20241223 | 170800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20241223 | 170700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20241223 | 170600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20241223 | 170500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20241223 | 170400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20241223 | 170300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20241223 | 170200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20241223 | 170100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20241223 | 170000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20241223 | 165900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20241223 | 165800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20241223 | 165700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20241223 | 165600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20241223 | 165500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20241223 | 165400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20241223 | 165300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20241223 | 165200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20241223 | 165100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20241223 | 165000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20241223 | 164900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20241223 | 164800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20241223 | 164700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20241223 | 164600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 153 | 20241223 | 164500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20241223 | 164400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20241223 | 164300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20241223 | 164200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20241223 | 164100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20241223 | 164000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20241223 | 163900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20241223 | 163800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20241223 | 163700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20241223 | 163600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20241223 | 163500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20241223 | 163400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20241223 | 163300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20241223 | 163200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20241223 | 163100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20241223 | 163000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20241223 | 162900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20241223 | 162800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20241223 | 162700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20241223 | 162600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20241223 | 162500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20241223 | 162400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20241223 | 162300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20241223 | 162200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20241223 | 162100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20241223 | 162000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20241223 | 161900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20241223 | 161800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20241223 | 161700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20241223 | 161600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 183 | 20241223 | 161500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20241223 | 161400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20241223 | 161300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20241223 | 161200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20241223 | 161100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20241223 | 161000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20241223 | 160900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20241223 | 160800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20241223 | 160700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20241223 | 160600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20241223 | 160500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20241223 | 160400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20241223 | 160300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20241223 | 160200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20241223 | 160100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20241223 | 160000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20241223 | 155900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20241223 | 155800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20241223 | 155700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20241223 | 155600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20241223 | 155500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20241223 | 155400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20241223 | 155300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20241223 | 155200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20241223 | 155100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20241223 | 155000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20241223 | 154900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20241223 | 154800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20241223 | 154700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20241223 | 154600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 213 | 20241223 | 154500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20241223 | 154400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20241223 | 154300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20241223 | 154200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20241223 | 154100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20241223 | 154000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20241223 | 153900 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20241223 | 153800 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20241223 | 153700 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20241223 | 153600 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20241223 | 153500 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20241223 | 153400 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20241223 | 153300 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20241223 | 153200 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20241223 | 153100 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20241223 | 153000 | 28745749700 | 46650 | 46650 | 46650 | 46650 | 8368 |
| 229 | 20241223 | 152900 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20241223 | 152800 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20241223 | 152700 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20241223 | 152600 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20241223 | 152500 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20241223 | 152400 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20241223 | 152300 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20241223 | 152200 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20241223 | 152100 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20241223 | 152000 | 28355382500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20241223 | 151900 | 28355382500 | 46650 | 46600 | 46700 | 46600 | 2112 |
| 240 | 20241223 | 151800 | 28256837300 | 46600 | 46650 | 46650 | 46600 | 377 |
| 241 | 20241223 | 151700 | 28239254500 | 46650 | 46650 | 46650 | 46600 | 256 |
| 242 | 20241223 | 151600 | 28227312250 | 46650 | 46550 | 46650 | 46500 | 1279 |
| 243 | 20241223 | 151500 | 28167713450 | 46550 | 46450 | 46550 | 46450 | 728 |
| 244 | 20241223 | 151400 | 28133857850 | 46500 | 46500 | 46500 | 46450 | 644 |
| 245 | 20241223 | 151300 | 28103923150 | 46450 | 46500 | 46550 | 46450 | 601 |
| 246 | 20241223 | 151200 | 28075991550 | 46500 | 46550 | 46550 | 46500 | 1159 |
| 247 | 20241223 | 151100 | 28022072900 | 46600 | 46550 | 46600 | 46550 | 264 |
| 248 | 20241223 | 151000 | 28009776450 | 46550 | 46550 | 46600 | 46550 | 212 |
| 249 | 20241223 | 150900 | 27999902850 | 46550 | 46600 | 46600 | 46550 | 850 |
| 250 | 20241223 | 150800 | 27960293050 | 46600 | 46600 | 46650 | 46600 | 301 |
| 251 | 20241223 | 150700 | 27946265650 | 46600 | 46600 | 46650 | 46600 | 490 |
| 252 | 20241223 | 150600 | 27923429400 | 46650 | 46650 | 46650 | 46550 | 152 |
| 253 | 20241223 | 150500 | 27916344400 | 46650 | 46600 | 46650 | 46550 | 501 |
| 254 | 20241223 | 150400 | 27893001100 | 46550 | 46600 | 46600 | 46500 | 269 |
| 255 | 20241223 | 150300 | 27880470300 | 46600 | 46600 | 46650 | 46500 | 888 |
| 256 | 20241223 | 150200 | 27839166700 | 46500 | 46550 | 46600 | 46500 | 1406 |
| 257 | 20241223 | 150100 | 27773707900 | 46550 | 46550 | 46600 | 46500 | 604 |
| 258 | 20241223 | 150000 | 27745591650 | 46550 | 46600 | 46600 | 46550 | 242 |
| 259 | 20241223 | 145900 | 27734321650 | 46600 | 46600 | 46600 | 46550 | 246 |
| 260 | 20241223 | 145800 | 27722864400 | 46550 | 46500 | 46600 | 46500 | 726 |
| 261 | 20241223 | 145700 | 27689072600 | 46500 | 46500 | 46550 | 46500 | 230 |
| 262 | 20241223 | 145600 | 27678368950 | 46500 | 46500 | 46550 | 46400 | 2921 |
| 263 | 20241223 | 145500 | 27542731600 | 46500 | 46600 | 46600 | 46500 | 214 |
| 264 | 20241223 | 145400 | 27532770950 | 46550 | 46500 | 46600 | 46500 | 483 |
| 265 | 20241223 | 145300 | 27510299200 | 46500 | 46600 | 46650 | 46500 | 1746 |
| 266 | 20241223 | 145200 | 27428981100 | 46650 | 46650 | 46700 | 46650 | 943 |
| 267 | 20241223 | 145100 | 27384988650 | 46650 | 46700 | 46700 | 46650 | 108 |
| 268 | 20241223 | 145000 | 27379947400 | 46700 | 46600 | 46700 | 46600 | 861 |
| 269 | 20241223 | 144900 | 27339793150 | 46650 | 46600 | 46650 | 46600 | 256 |
| 270 | 20241223 | 144800 | 27327861900 | 46600 | 46650 | 46650 | 46550 | 1364 |
| 271 | 20241223 | 144700 | 27264287100 | 46550 | 46650 | 46700 | 46550 | 297 |
| 272 | 20241223 | 144600 | 27250438500 | 46650 | 46600 | 46650 | 46500 | 2539 |
| 273 | 20241223 | 144500 | 27132212100 | 46600 | 46700 | 46700 | 46600 | 3426 |
| 274 | 20241223 | 144400 | 26972488250 | 46700 | 46650 | 46700 | 46650 | 208 |
| 275 | 20241223 | 144300 | 26962781550 | 46650 | 46750 | 46750 | 46650 | 1033 |
| 276 | 20241223 | 144200 | 26914545000 | 46750 | 46700 | 46750 | 46700 | 104 |
| 277 | 20241223 | 144100 | 26909683450 | 46750 | 46750 | 46750 | 46700 | 137 |
| 278 | 20241223 | 144000 | 26903279800 | 46700 | 46750 | 46750 | 46700 | 135 |
| 279 | 20241223 | 143900 | 26896969350 | 46700 | 46700 | 46750 | 46700 | 59 |
| 280 | 20241223 | 143800 | 26894213850 | 46700 | 46750 | 46800 | 46700 | 266 |
| 281 | 20241223 | 143700 | 26881778550 | 46800 | 46750 | 46800 | 46750 | 310 |
| 282 | 20241223 | 143600 | 26867281300 | 46750 | 46800 | 46850 | 46750 | 424 |
| 283 | 20241223 | 143500 | 26847444600 | 46850 | 46850 | 46850 | 46750 | 591 |
| 284 | 20241223 | 143400 | 26819761350 | 46800 | 46800 | 46850 | 46750 | 878 |
| 285 | 20241223 | 143300 | 26778691100 | 46800 | 46900 | 46900 | 46800 | 416 |
| 286 | 20241223 | 143200 | 26759191600 | 46900 | 46900 | 46900 | 46850 | 235 |
| 287 | 20241223 | 143100 | 26748170150 | 46900 | 46850 | 46900 | 46800 | 2506 |
| 288 | 20241223 | 143000 | 26630762400 | 46850 | 46800 | 46850 | 46800 | 571 |
| 289 | 20241223 | 142900 | 26604032000 | 46800 | 46800 | 46800 | 46750 | 197 |
| 290 | 20241223 | 142800 | 26594812450 | 46800 | 46800 | 46800 | 46800 | 267 |
| 291 | 20241223 | 142700 | 26582316850 | 46850 | 46800 | 46850 | 46800 | 1581 |
| 292 | 20241223 | 142600 | 26508306250 | 46850 | 46850 | 46850 | 46800 | 447 |
| 293 | 20241223 | 142500 | 26487366500 | 46850 | 46850 | 46900 | 46800 | 933 |
| 294 | 20241223 | 142400 | 26443649150 | 46850 | 46850 | 46900 | 46850 | 501 |
| 295 | 20241223 | 142300 | 26420176150 | 46850 | 46850 | 46850 | 46750 | 296 |
| 296 | 20241223 | 142200 | 26406312850 | 46800 | 46750 | 46850 | 46750 | 920 |
| 297 | 20241223 | 142100 | 26363256050 | 46750 | 46700 | 46800 | 46700 | 1834 |
| 298 | 20241223 | 142000 | 26277515400 | 46700 | 46750 | 46750 | 46700 | 143 |
| 299 | 20241223 | 141900 | 26270832850 | 46700 | 46700 | 46750 | 46700 | 611 |
| 300 | 20241223 | 141800 | 26242284000 | 46700 | 46700 | 46750 | 46650 | 1394 |
| 301 | 20241223 | 141700 | 26177213500 | 46700 | 46700 | 46750 | 46700 | 398 |
| 302 | 20241223 | 141600 | 26158625950 | 46700 | 46750 | 46750 | 46700 | 163 |
| 303 | 20241223 | 141500 | 26151009950 | 46750 | 46700 | 46750 | 46650 | 639 |
| 304 | 20241223 | 141400 | 26121165350 | 46700 | 46700 | 46700 | 46650 | 231 |
| 305 | 20241223 | 141300 | 26110382300 | 46700 | 46750 | 46750 | 46650 | 1229 |
| 306 | 20241223 | 141200 | 26052964900 | 46750 | 46750 | 46800 | 46750 | 342 |
| 307 | 20241223 | 141100 | 26036970200 | 46800 | 46750 | 46800 | 46750 | 302 |
| 308 | 20241223 | 141000 | 26022841100 | 46750 | 46750 | 46800 | 46750 | 514 |
| 309 | 20241223 | 140900 | 25998791050 | 46750 | 46800 | 46800 | 46750 | 205 |
| 310 | 20241223 | 140800 | 25989203850 | 46750 | 46750 | 46800 | 46750 | 1165 |
| 311 | 20241223 | 140700 | 25934732000 | 46700 | 46700 | 46700 | 46650 | 435 |
| 312 | 20241223 | 140600 | 25914423400 | 46650 | 46700 | 46750 | 46650 | 838 |
| 313 | 20241223 | 140500 | 25875289700 | 46700 | 46650 | 46700 | 46600 | 1013 |
| 314 | 20241223 | 140400 | 25828012900 | 46650 | 46600 | 46650 | 46600 | 396 |
| 315 | 20241223 | 140300 | 25809557400 | 46600 | 46600 | 46650 | 46550 | 592 |
| 316 | 20241223 | 140200 | 25781973050 | 46600 | 46500 | 46600 | 46500 | 2087 |
| 317 | 20241223 | 140100 | 25684863150 | 46500 | 46500 | 46500 | 46450 | 456 |
| 318 | 20241223 | 140000 | 25663666650 | 46450 | 46400 | 46450 | 46400 | 348 |
| 319 | 20241223 | 135900 | 25647506600 | 46400 | 46450 | 46450 | 46400 | 455 |
| 320 | 20241223 | 135800 | 25626372100 | 46450 | 46450 | 46500 | 46450 | 1185 |
| 321 | 20241223 | 135700 | 25571328800 | 46450 | 46450 | 46500 | 46450 | 570 |
| 322 | 20241223 | 135600 | 25544829300 | 46400 | 46450 | 46500 | 46400 | 375 |
| 323 | 20241223 | 135500 | 25527411750 | 46450 | 46450 | 46500 | 46450 | 218 |
| 324 | 20241223 | 135400 | 25517279950 | 46500 | 46450 | 46500 | 46450 | 227 |
| 325 | 20241223 | 135300 | 25506735550 | 46450 | 46350 | 46450 | 46350 | 1241 |
| 326 | 20241223 | 135200 | 25449108950 | 46400 | 46400 | 46450 | 46400 | 447 |
| 327 | 20241223 | 135100 | 25428367300 | 46400 | 46350 | 46400 | 46350 | 117 |
| 328 | 20241223 | 135000 | 25422939150 | 46350 | 46350 | 46350 | 46350 | 50 |
| 329 | 20241223 | 134900 | 25420621650 | 46350 | 46300 | 46350 | 46300 | 15 |
| 330 | 20241223 | 134800 | 25419926800 | 46300 | 46300 | 46350 | 46300 | 189 |
| 331 | 20241223 | 134700 | 25411174600 | 46250 | 46400 | 46450 | 46250 | 1084 |
| 332 | 20241223 | 134600 | 25360959200 | 46400 | 46450 | 46450 | 46350 | 1476 |
| 333 | 20241223 | 134500 | 25292439500 | 46450 | 46500 | 46500 | 46450 | 153 |
| 334 | 20241223 | 134400 | 25285328050 | 46500 | 46500 | 46500 | 46450 | 117 |
| 335 | 20241223 | 134300 | 25279887700 | 46500 | 46400 | 46500 | 46400 | 975 |
| 336 | 20241223 | 134200 | 25234593700 | 46450 | 46450 | 46450 | 46400 | 99 |
| 337 | 20241223 | 134100 | 25229995650 | 46450 | 46400 | 46450 | 46400 | 452 |
| 338 | 20241223 | 134000 | 25209005800 | 46450 | 46300 | 46450 | 46300 | 3412 |
| 339 | 20241223 | 133900 | 25050720500 | 46300 | 46400 | 46400 | 46300 | 424 |
| 340 | 20241223 | 133800 | 25031066650 | 46350 | 46350 | 46350 | 46350 | 140 |
| 341 | 20241223 | 133700 | 25024577650 | 46400 | 46350 | 46400 | 46350 | 1066 |
| 342 | 20241223 | 133600 | 24975164150 | 46350 | 46350 | 46400 | 46350 | 126 |
| 343 | 20241223 | 133500 | 24969322550 | 46350 | 46300 | 46350 | 46300 | 607 |
| 344 | 20241223 | 133400 | 24941188300 | 46350 | 46350 | 46350 | 46300 | 2304 |
| 345 | 20241223 | 133300 | 24834454000 | 46300 | 46300 | 46300 | 46300 | 16 |
| 346 | 20241223 | 133200 | 24833713200 | 46300 | 46350 | 46400 | 46300 | 1007 |
| 347 | 20241223 | 133100 | 24787038400 | 46400 | 46400 | 46400 | 46350 | 672 |
| 348 | 20241223 | 133000 | 24755882850 | 46350 | 46300 | 46400 | 46300 | 2261 |
| 349 | 20241223 | 132900 | 24651070900 | 46350 | 46300 | 46350 | 46300 | 3014 |
| 350 | 20241223 | 132800 | 24511515900 | 46250 | 46300 | 46300 | 46250 | 193 |
| 351 | 20241223 | 132700 | 24502589400 | 46250 | 46250 | 46300 | 46250 | 24 |
| 352 | 20241223 | 132600 | 24501478550 | 46250 | 46250 | 46300 | 46250 | 77 |
| 353 | 20241223 | 132500 | 24497915800 | 46250 | 46250 | 46300 | 46250 | 1712 |
| 354 | 20241223 | 132400 | 24418734650 | 46200 | 46250 | 46250 | 46200 | 65 |
| 355 | 20241223 | 132300 | 24415728950 | 46250 | 46200 | 46250 | 46200 | 221 |
| 356 | 20241223 | 132200 | 24405511650 | 46250 | 46200 | 46250 | 46200 | 220 |
| 357 | 20241223 | 132100 | 24395345300 | 46250 | 46200 | 46250 | 46200 | 214 |
| 358 | 20241223 | 132000 | 24385456950 | 46200 | 46250 | 46250 | 46200 | 138 |
| 359 | 20241223 | 131900 | 24379080550 | 46200 | 46250 | 46250 | 46200 | 370 |
| 360 | 20241223 | 131800 | 24361984950 | 46200 | 46200 | 46250 | 46200 | 169 |
| 361 | 20241223 | 131700 | 24354177100 | 46200 | 46250 | 46250 | 46200 | 1695 |
| 362 | 20241223 | 131600 | 24275865200 | 46200 | 46200 | 46250 | 46200 | 139 |
| 363 | 20241223 | 131500 | 24269443300 | 46250 | 46250 | 46250 | 46200 | 241 |
| 364 | 20241223 | 131400 | 24258297150 | 46250 | 46250 | 46300 | 46250 | 46 |
| 365 | 20241223 | 131300 | 24256168050 | 46250 | 46250 | 46300 | 46250 | 681 |
| 366 | 20241223 | 131200 | 24224662500 | 46300 | 46250 | 46300 | 46250 | 231 |
| 367 | 20241223 | 131100 | 24213976100 | 46200 | 46200 | 46200 | 46200 | 248 |
| 368 | 20241223 | 131000 | 24202518500 | 46200 | 46200 | 46250 | 46200 | 294 |
| 369 | 20241223 | 130900 | 24188933850 | 46200 | 46200 | 46250 | 46200 | 414 |
| 370 | 20241223 | 130800 | 24169805550 | 46200 | 46150 | 46200 | 46150 | 316 |
| 371 | 20241223 | 130700 | 24155206400 | 46150 | 46200 | 46200 | 46150 | 105 |
| 372 | 20241223 | 130600 | 24150355500 | 46200 | 46200 | 46200 | 46200 | 243 |
| 373 | 20241223 | 130500 | 24139128900 | 46150 | 46200 | 46250 | 46150 | 268 |
| 374 | 20241223 | 130400 | 24126743100 | 46250 | 46300 | 46300 | 46250 | 935 |
| 375 | 20241223 | 130300 | 24083464050 | 46300 | 46350 | 46400 | 46300 | 534 |
| 376 | 20241223 | 130200 | 24058713200 | 46350 | 46350 | 46400 | 46350 | 105 |
| 377 | 20241223 | 130100 | 24053841300 | 46350 | 46350 | 46400 | 46350 | 186 |
| 378 | 20241223 | 130000 | 24045219950 | 46350 | 46350 | 46400 | 46350 | 115 |
| 379 | 20241223 | 125900 | 24039888850 | 46400 | 46400 | 46400 | 46300 | 1051 |
| 380 | 20241223 | 125800 | 23991171750 | 46350 | 46350 | 46400 | 46350 | 754 |
| 381 | 20241223 | 125700 | 23956196750 | 46400 | 46350 | 46400 | 46350 | 173 |
| 382 | 20241223 | 125600 | 23948175800 | 46350 | 46350 | 46350 | 46350 | 117 |
| 383 | 20241223 | 125500 | 23942752850 | 46350 | 46350 | 46400 | 46350 | 266 |
| 384 | 20241223 | 125400 | 23930420500 | 46350 | 46350 | 46350 | 46350 | 271 |
| 385 | 20241223 | 125300 | 23917859650 | 46350 | 46350 | 46350 | 46350 | 522 |
| 386 | 20241223 | 125200 | 23893664950 | 46350 | 46300 | 46350 | 46300 | 380 |
| 387 | 20241223 | 125100 | 23876055550 | 46350 | 46350 | 46350 | 46300 | 115 |
| 388 | 20241223 | 125000 | 23870725350 | 46350 | 46250 | 46350 | 46250 | 201 |
| 389 | 20241223 | 124900 | 23861418600 | 46250 | 46200 | 46250 | 46150 | 185 |
| 390 | 20241223 | 124800 | 23852867250 | 46200 | 46150 | 46250 | 46150 | 371 |
| 391 | 20241223 | 124700 | 23835743200 | 46200 | 46200 | 46200 | 46100 | 1361 |
| 392 | 20241223 | 124600 | 23772948700 | 46200 | 46300 | 46350 | 46200 | 396 |
| 393 | 20241223 | 124500 | 23754622250 | 46350 | 46400 | 46400 | 46350 | 278 |
| 394 | 20241223 | 124400 | 23741734650 | 46350 | 46350 | 46350 | 46350 | 21 |
| 395 | 20241223 | 124300 | 23740761300 | 46350 | 46350 | 46350 | 46350 | 9 |
| 396 | 20241223 | 124200 | 23740344150 | 46400 | 46350 | 46400 | 46350 | 465 |
| 397 | 20241223 | 124100 | 23718788700 | 46350 | 46400 | 46400 | 46350 | 2 |
| 398 | 20241223 | 124000 | 23718695950 | 46400 | 46400 | 46400 | 46400 | 66 |
| 399 | 20241223 | 123900 | 23715633550 | 46450 | 46350 | 46450 | 46350 | 675 |
| 400 | 20241223 | 123800 | 23684321400 | 46400 | 46450 | 46450 | 46400 | 1556 |
| 401 | 20241223 | 123700 | 23612072400 | 46400 | 46450 | 46450 | 46400 | 233 |
| 402 | 20241223 | 123600 | 23601252950 | 46450 | 46400 | 46450 | 46400 | 125 |
| 403 | 20241223 | 123500 | 23595452700 | 46400 | 46400 | 46450 | 46400 | 91 |
| 404 | 20241223 | 123400 | 23591228050 | 46450 | 46400 | 46450 | 46400 | 136 |
| 405 | 20241223 | 123300 | 23584914350 | 46450 | 46400 | 46450 | 46400 | 1035 |
| 406 | 20241223 | 123200 | 23536869950 | 46400 | 46400 | 46400 | 46350 | 68 |
| 407 | 20241223 | 123100 | 23533715950 | 46400 | 46400 | 46400 | 46350 | 157 |
| 408 | 20241223 | 123000 | 23526431250 | 46400 | 46350 | 46400 | 46350 | 81 |
| 409 | 20241223 | 122900 | 23522673550 | 46350 | 46350 | 46350 | 46350 | 255 |
| 410 | 20241223 | 122800 | 23510854300 | 46350 | 46350 | 46400 | 46350 | 83 |
| 411 | 20241223 | 122700 | 23507004650 | 46400 | 46400 | 46400 | 46400 | 78 |
| 412 | 20241223 | 122600 | 23503385450 | 46400 | 46400 | 46400 | 46400 | 120 |
| 413 | 20241223 | 122500 | 23497817450 | 46450 | 46350 | 46450 | 46350 | 509 |
| 414 | 20241223 | 122400 | 23474196450 | 46350 | 46400 | 46400 | 46350 | 56 |
| 415 | 20241223 | 122300 | 23471600650 | 46350 | 46350 | 46400 | 46350 | 34 |
| 416 | 20241223 | 122200 | 23470023250 | 46400 | 46400 | 46400 | 46400 | 11 |
| 417 | 20241223 | 122100 | 23469512850 | 46400 | 46300 | 46400 | 46250 | 609 |
| 418 | 20241223 | 122000 | 23441298800 | 46250 | 46250 | 46300 | 46200 | 705 |
| 419 | 20241223 | 121900 | 23408717400 | 46200 | 46250 | 46250 | 46200 | 354 |
| 420 | 20241223 | 121800 | 23392356550 | 46250 | 46300 | 46300 | 46250 | 99 |
| 421 | 20241223 | 121700 | 23387772950 | 46300 | 46250 | 46350 | 46250 | 146 |
| 422 | 20241223 | 121600 | 23381007300 | 46250 | 46250 | 46350 | 46200 | 174 |
| 423 | 20241223 | 121500 | 23372960400 | 46250 | 46300 | 46350 | 46250 | 972 |
| 424 | 20241223 | 121400 | 23327996750 | 46300 | 46400 | 46400 | 46300 | 267 |
| 425 | 20241223 | 121300 | 23315628250 | 46400 | 46450 | 46450 | 46350 | 461 |
| 426 | 20241223 | 121200 | 23294243300 | 46450 | 46450 | 46450 | 46450 | 22 |
| 427 | 20241223 | 121100 | 23293221400 | 46450 | 46500 | 46500 | 46450 | 180 |
| 428 | 20241223 | 121000 | 23284855800 | 46450 | 46450 | 46500 | 46450 | 280 |
| 429 | 20241223 | 120900 | 23271849050 | 46500 | 46450 | 46500 | 46400 | 1255 |
| 430 | 20241223 | 120800 | 23213516500 | 46450 | 46550 | 46550 | 46450 | 656 |
| 431 | 20241223 | 120700 | 23183027250 | 46550 | 46550 | 46550 | 46500 | 621 |
| 432 | 20241223 | 120600 | 23154132350 | 46550 | 46500 | 46600 | 46500 | 259 |
| 433 | 20241223 | 120500 | 23142073400 | 46500 | 46600 | 46600 | 46500 | 267 |
| 434 | 20241223 | 120400 | 23129650950 | 46600 | 46600 | 46600 | 46500 | 307 |
| 435 | 20241223 | 120300 | 23115361450 | 46650 | 46350 | 46650 | 46350 | 11242 |
| 436 | 20241223 | 120200 | 22592477750 | 46350 | 46300 | 46350 | 46300 | 198 |
| 437 | 20241223 | 120100 | 22583308000 | 46350 | 46300 | 46350 | 46250 | 115 |
| 438 | 20241223 | 120000 | 22577981500 | 46300 | 46300 | 46350 | 46250 | 523 |
| 439 | 20241223 | 115900 | 22553770900 | 46350 | 46350 | 46350 | 46350 | 222 |
| 440 | 20241223 | 115800 | 22543481200 | 46350 | 46300 | 46350 | 46300 | 121 |
| 441 | 20241223 | 115700 | 22537873350 | 46300 | 46250 | 46350 | 46250 | 827 |
| 442 | 20241223 | 115600 | 22499584550 | 46250 | 46250 | 46300 | 46250 | 71 |
| 443 | 20241223 | 115500 | 22496299250 | 46300 | 46350 | 46350 | 46200 | 2986 |
| 444 | 20241223 | 115400 | 22358284150 | 46350 | 46400 | 46400 | 46350 | 361 |
| 445 | 20241223 | 115300 | 22341534350 | 46350 | 46300 | 46350 | 46300 | 636 |
| 446 | 20241223 | 115200 | 22312060000 | 46300 | 46300 | 46350 | 46300 | 86 |
| 447 | 20241223 | 115100 | 22308076600 | 46300 | 46300 | 46350 | 46300 | 261 |
| 448 | 20241223 | 115000 | 22295990800 | 46300 | 46300 | 46350 | 46300 | 131 |
| 449 | 20241223 | 114900 | 22289919700 | 46300 | 46300 | 46350 | 46300 | 56 |
| 450 | 20241223 | 114800 | 22287324350 | 46300 | 46200 | 46300 | 46200 | 1408 |
| 451 | 20241223 | 114700 | 22222170700 | 46250 | 46250 | 46250 | 46200 | 171 |
| 452 | 20241223 | 114600 | 22214267100 | 46200 | 46250 | 46250 | 46200 | 97 |
| 453 | 20241223 | 114500 | 22209782750 | 46200 | 46250 | 46300 | 46200 | 710 |
| 454 | 20241223 | 114400 | 22176944450 | 46300 | 46300 | 46300 | 46250 | 71 |
| 455 | 20241223 | 114300 | 22173658000 | 46250 | 46300 | 46300 | 46250 | 157 |
| 456 | 20241223 | 114200 | 22166392250 | 46300 | 46250 | 46300 | 46250 | 262 |
| 457 | 20241223 | 114100 | 22154265900 | 46250 | 46300 | 46300 | 46250 | 205 |
| 458 | 20241223 | 114000 | 22144774950 | 46300 | 46250 | 46300 | 46250 | 131 |
| 459 | 20241223 | 113900 | 22138714050 | 46250 | 46300 | 46300 | 46250 | 76 |
| 460 | 20241223 | 113800 | 22135195900 | 46250 | 46200 | 46250 | 46200 | 437 |
| 461 | 20241223 | 113700 | 22115002650 | 46200 | 46250 | 46250 | 46200 | 307 |
| 462 | 20241223 | 113600 | 22100807600 | 46250 | 46250 | 46250 | 46200 | 265 |
| 463 | 20241223 | 113500 | 22088561700 | 46250 | 46300 | 46300 | 46250 | 188 |
| 464 | 20241223 | 113400 | 22079863550 | 46350 | 46250 | 46350 | 46250 | 395 |
| 465 | 20241223 | 113300 | 22061561200 | 46200 | 46350 | 46400 | 46200 | 1749 |
| 466 | 20241223 | 113200 | 21980532100 | 46350 | 46300 | 46350 | 46250 | 619 |
| 467 | 20241223 | 113100 | 21951853450 | 46350 | 46300 | 46350 | 46300 | 308 |
| 468 | 20241223 | 113000 | 21937591350 | 46300 | 46350 | 46350 | 46300 | 372 |
| 469 | 20241223 | 112900 | 21920349850 | 46350 | 46250 | 46350 | 46250 | 1174 |
| 470 | 20241223 | 112800 | 21865981300 | 46250 | 46250 | 46300 | 46200 | 156 |
| 471 | 20241223 | 112700 | 21858764050 | 46250 | 46150 | 46300 | 46150 | 845 |
| 472 | 20241223 | 112600 | 21819677050 | 46200 | 46150 | 46250 | 46050 | 674 |
| 473 | 20241223 | 112500 | 21788543450 | 46150 | 46100 | 46200 | 46100 | 202 |
| 474 | 20241223 | 112400 | 21779220600 | 46050 | 46050 | 46100 | 46050 | 584 |
| 475 | 20241223 | 112300 | 21752321250 | 46000 | 46050 | 46100 | 46000 | 605 |
| 476 | 20241223 | 112200 | 21724461050 | 46100 | 46200 | 46200 | 46050 | 470 |
| 477 | 20241223 | 112100 | 21702780350 | 46200 | 46200 | 46200 | 46100 | 977 |
| 478 | 20241223 | 112000 | 21657679200 | 46150 | 46150 | 46200 | 46150 | 234 |
| 479 | 20241223 | 111900 | 21646873150 | 46200 | 46100 | 46200 | 46000 | 1248 |
| 480 | 20241223 | 111800 | 21589326300 | 46100 | 46150 | 46200 | 46100 | 364 |
| 481 | 20241223 | 111700 | 21572531600 | 46200 | 46100 | 46200 | 45950 | 1129 |
| 482 | 20241223 | 111600 | 21520559350 | 46100 | 46200 | 46250 | 46100 | 588 |
| 483 | 20241223 | 111500 | 21493431000 | 46200 | 46300 | 46350 | 46200 | 1420 |
| 484 | 20241223 | 111400 | 21427728000 | 46350 | 46300 | 46350 | 46250 | 546 |
| 485 | 20241223 | 111300 | 21402462700 | 46250 | 46400 | 46400 | 46250 | 1179 |
| 486 | 20241223 | 111200 | 21347827450 | 46400 | 46100 | 46400 | 46100 | 7348 |
| 487 | 20241223 | 111100 | 21007860700 | 46150 | 46150 | 46200 | 46150 | 846 |
| 488 | 20241223 | 111000 | 20968806650 | 46200 | 46100 | 46200 | 46050 | 4894 |
| 489 | 20241223 | 110900 | 20742845350 | 46100 | 46100 | 46100 | 46050 | 1457 |
| 490 | 20241223 | 110800 | 20675680150 | 46100 | 46000 | 46100 | 45950 | 5423 |
| 491 | 20241223 | 110700 | 20426000300 | 45900 | 45900 | 46000 | 45900 | 1379 |
| 492 | 20241223 | 110600 | 20362646950 | 45900 | 45800 | 45900 | 45800 | 204 |
| 493 | 20241223 | 110500 | 20353295450 | 45850 | 45850 | 45950 | 45800 | 709 |
| 494 | 20241223 | 110400 | 20320787250 | 45900 | 45750 | 45950 | 45750 | 1344 |
| 495 | 20241223 | 110300 | 20259153200 | 45750 | 45800 | 45800 | 45750 | 165 |
| 496 | 20241223 | 110200 | 20251602700 | 45800 | 45700 | 45850 | 45700 | 336 |
| 497 | 20241223 | 110100 | 20236207450 | 45700 | 45700 | 45900 | 45650 | 1160 |
| 498 | 20241223 | 110000 | 20183072300 | 45750 | 45700 | 45800 | 45650 | 377 |
| 499 | 20241223 | 105900 | 20165836300 | 45700 | 45750 | 45950 | 45650 | 2730 |
| 500 | 20241223 | 105800 | 20040924750 | 45750 | 45900 | 45950 | 45750 | 3368 |
| 501 | 20241223 | 105700 | 19886534900 | 45900 | 45800 | 45950 | 45800 | 1420 |
| 502 | 20241223 | 105600 | 19821368050 | 45800 | 45850 | 45900 | 45800 | 556 |
| 503 | 20241223 | 105500 | 19795871600 | 45850 | 45850 | 45900 | 45850 | 580 |
| 504 | 20241223 | 105400 | 19769275100 | 45900 | 45850 | 45900 | 45800 | 433 |
| 505 | 20241223 | 105300 | 19749408250 | 45800 | 45800 | 45850 | 45750 | 168 |
| 506 | 20241223 | 105200 | 19741712000 | 45850 | 45750 | 45850 | 45750 | 310 |
| 507 | 20241223 | 105100 | 19727526400 | 45750 | 45700 | 45850 | 45700 | 2396 |
| 508 | 20241223 | 105000 | 19617844450 | 45700 | 45700 | 45750 | 45700 | 226 |
| 509 | 20241223 | 104900 | 19607513650 | 45750 | 45750 | 45750 | 45650 | 422 |
| 510 | 20241223 | 104800 | 19588231600 | 45700 | 45850 | 45850 | 45700 | 731 |
| 511 | 20241223 | 104700 | 19554744300 | 45850 | 45850 | 45900 | 45850 | 596 |
| 512 | 20241223 | 104600 | 19527415250 | 45850 | 45800 | 45900 | 45750 | 1310 |
| 513 | 20241223 | 104500 | 19467375950 | 45800 | 45700 | 45800 | 45700 | 553 |
| 514 | 20241223 | 104400 | 19442066900 | 45700 | 45700 | 45750 | 45700 | 194 |
| 515 | 20241223 | 104300 | 19433201050 | 45700 | 45700 | 45700 | 45600 | 926 |
| 516 | 20241223 | 104200 | 19390926150 | 45750 | 45650 | 45750 | 45600 | 565 |
| 517 | 20241223 | 104100 | 19365105850 | 45600 | 45600 | 45650 | 45550 | 344 |
| 518 | 20241223 | 104000 | 19349419500 | 45550 | 45500 | 45650 | 45450 | 750 |
| 519 | 20241223 | 103900 | 19315263800 | 45500 | 45500 | 45600 | 45450 | 738 |
| 520 | 20241223 | 103800 | 19281682250 | 45450 | 45500 | 45550 | 45450 | 443 |
| 521 | 20241223 | 103700 | 19261526100 | 45450 | 45450 | 45600 | 45450 | 101 |
| 522 | 20241223 | 103600 | 19256930800 | 45450 | 45700 | 45700 | 45450 | 2183 |
| 523 | 20241223 | 103500 | 19157513700 | 45700 | 45700 | 45700 | 45600 | 235 |
| 524 | 20241223 | 103400 | 19146783250 | 45650 | 45550 | 45700 | 45550 | 627 |
| 525 | 20241223 | 103300 | 19118197450 | 45500 | 45500 | 45600 | 45450 | 435 |
| 526 | 20241223 | 103200 | 19098388100 | 45450 | 45500 | 45500 | 45450 | 424 |
| 527 | 20241223 | 103100 | 19079100500 | 45550 | 45550 | 45550 | 45500 | 69 |
| 528 | 20241223 | 103000 | 19075960400 | 45500 | 45500 | 45600 | 45450 | 797 |
| 529 | 20241223 | 102900 | 19039675700 | 45500 | 45500 | 45550 | 45500 | 548 |
| 530 | 20241223 | 102800 | 19014715900 | 45550 | 45500 | 45550 | 45450 | 301 |
| 531 | 20241223 | 102700 | 19001020500 | 45400 | 45450 | 45500 | 45400 | 1554 |
| 532 | 20241223 | 102600 | 18930371800 | 45500 | 45500 | 45500 | 45450 | 344 |
| 533 | 20241223 | 102500 | 18914727050 | 45500 | 45450 | 45500 | 45400 | 329 |
| 534 | 20241223 | 102400 | 18899773700 | 45500 | 45450 | 45500 | 45400 | 552 |
| 535 | 20241223 | 102300 | 18874685150 | 45500 | 45600 | 45650 | 45450 | 1856 |
| 536 | 20241223 | 102200 | 18790186350 | 45650 | 45500 | 45650 | 45500 | 386 |
| 537 | 20241223 | 102100 | 18772596700 | 45550 | 45600 | 45600 | 45500 | 436 |
| 538 | 20241223 | 102000 | 18752736750 | 45650 | 45700 | 45700 | 45550 | 972 |
| 539 | 20241223 | 101900 | 18708421150 | 45700 | 45800 | 45850 | 45650 | 1558 |
| 540 | 20241223 | 101800 | 18637103350 | 45800 | 45700 | 45800 | 45700 | 581 |
| 541 | 20241223 | 101700 | 18610523450 | 45700 | 45450 | 45700 | 45450 | 414 |
| 542 | 20241223 | 101600 | 18591642950 | 45450 | 45650 | 45650 | 45450 | 425 |
| 543 | 20241223 | 101500 | 18572303600 | 45600 | 45500 | 45650 | 45450 | 321 |
| 544 | 20241223 | 101400 | 18557674750 | 45400 | 45350 | 45550 | 45300 | 3111 |
| 545 | 20241223 | 101300 | 18416531500 | 45350 | 45450 | 45450 | 45350 | 2978 |
| 546 | 20241223 | 101200 | 18281398200 | 45450 | 45450 | 45550 | 45450 | 2011 |
| 547 | 20241223 | 101100 | 18189954300 | 45450 | 45500 | 45500 | 45400 | 3962 |
| 548 | 20241223 | 101000 | 18009789300 | 45500 | 45600 | 45600 | 45500 | 1598 |
| 549 | 20241223 | 100900 | 17937042500 | 45650 | 45600 | 45700 | 45600 | 1504 |
| 550 | 20241223 | 100800 | 17868422700 | 45650 | 45700 | 45700 | 45600 | 777 |
| 551 | 20241223 | 100700 | 17832950950 | 45650 | 45600 | 45650 | 45600 | 272 |
| 552 | 20241223 | 100600 | 17820537550 | 45650 | 45550 | 45650 | 45550 | 1222 |
| 553 | 20241223 | 100500 | 17764865950 | 45550 | 45700 | 45700 | 45500 | 1356 |
| 554 | 20241223 | 100400 | 17703069150 | 45700 | 45700 | 45800 | 45650 | 1187 |
| 555 | 20241223 | 100300 | 17648835300 | 45650 | 45750 | 45800 | 45650 | 410 |
| 556 | 20241223 | 100200 | 17630091600 | 45700 | 45650 | 45750 | 45550 | 2747 |
| 557 | 20241223 | 100100 | 17504700400 | 45650 | 45550 | 45650 | 45500 | 3130 |
| 558 | 20241223 | 100000 | 17362138650 | 45500 | 45550 | 45600 | 45500 | 1929 |
| 559 | 20241223 | 095900 | 17274328850 | 45550 | 45600 | 45650 | 45500 | 3177 |
| 560 | 20241223 | 095800 | 17129533800 | 45650 | 45950 | 45950 | 45650 | 6531 |
| 561 | 20241223 | 095700 | 16830895600 | 45950 | 45900 | 46000 | 45850 | 1497 |
| 562 | 20241223 | 095600 | 16762116450 | 45850 | 45800 | 45900 | 45800 | 845 |
| 563 | 20241223 | 095500 | 16723384350 | 45750 | 45850 | 45850 | 45750 | 438 |
| 564 | 20241223 | 095400 | 16703326800 | 45800 | 45950 | 45950 | 45750 | 2905 |
| 565 | 20241223 | 095300 | 16570122000 | 45900 | 45750 | 45950 | 45750 | 520 |
| 566 | 20241223 | 095200 | 16546248600 | 45750 | 45750 | 45900 | 45750 | 1888 |
| 567 | 20241223 | 095100 | 16459829400 | 45750 | 45900 | 46000 | 45750 | 3563 |
| 568 | 20241223 | 095000 | 16296451700 | 45900 | 45950 | 46000 | 45900 | 509 |
| 569 | 20241223 | 094900 | 16273063700 | 46050 | 46100 | 46150 | 45900 | 3175 |
| 570 | 20241223 | 094800 | 16127097650 | 46100 | 46150 | 46250 | 46100 | 1234 |
| 571 | 20241223 | 094700 | 16070151200 | 46300 | 45900 | 46300 | 45900 | 1788 |
| 572 | 20241223 | 094600 | 15987768200 | 45900 | 46250 | 46300 | 45900 | 4405 |
| 573 | 20241223 | 094500 | 15784986000 | 46200 | 46300 | 46350 | 46200 | 1907 |
| 574 | 20241223 | 094400 | 15696656700 | 46300 | 46100 | 46350 | 46100 | 2899 |
| 575 | 20241223 | 094300 | 15562434000 | 46050 | 46250 | 46250 | 46050 | 4950 |
| 576 | 20241223 | 094200 | 15334080300 | 46250 | 46450 | 46600 | 46250 | 3622 |
| 577 | 20241223 | 094100 | 15166328100 | 46650 | 46350 | 46650 | 46350 | 1460 |
| 578 | 20241223 | 094000 | 15098573700 | 46350 | 46350 | 46400 | 46250 | 2852 |
| 579 | 20241223 | 093900 | 14966379200 | 46300 | 46550 | 46600 | 46200 | 11180 |
| 580 | 20241223 | 093800 | 14448013750 | 46550 | 46750 | 47000 | 46550 | 9801 |
| 581 | 20241223 | 093700 | 13988963850 | 46700 | 46750 | 46800 | 46700 | 1866 |
| 582 | 20241223 | 093600 | 13901753300 | 46750 | 46800 | 46800 | 46700 | 2783 |
| 583 | 20241223 | 093500 | 13771684400 | 46700 | 46700 | 46750 | 46550 | 4632 |
| 584 | 20241223 | 093400 | 13555459750 | 46700 | 46900 | 46900 | 46600 | 8361 |
| 585 | 20241223 | 093300 | 13164238000 | 46850 | 47400 | 47400 | 46850 | 8066 |
| 586 | 20241223 | 093200 | 12783993550 | 47350 | 47100 | 47400 | 47100 | 7738 |
| 587 | 20241223 | 093100 | 12418422800 | 47100 | 47250 | 47300 | 47000 | 10366 |
| 588 | 20241223 | 093000 | 11929369250 | 47250 | 47200 | 47600 | 47150 | 19094 |
| 589 | 20241223 | 092900 | 11024603400 | 47200 | 47050 | 47250 | 46950 | 11740 |
| 590 | 20241223 | 092800 | 10471564900 | 47100 | 46750 | 47300 | 46700 | 19393 |
| 591 | 20241223 | 092700 | 9559786050 | 46700 | 46700 | 46750 | 46400 | 8676 |
| 592 | 20241223 | 092600 | 9155565400 | 46700 | 46450 | 46750 | 46400 | 13165 |
| 593 | 20241223 | 092500 | 8542066950 | 46450 | 46650 | 46650 | 46150 | 11019 |
| 594 | 20241223 | 092400 | 8030344700 | 46650 | 45800 | 46650 | 45800 | 41838 |
| 595 | 20241223 | 092300 | 6099183950 | 45800 | 45500 | 45800 | 45500 | 14448 |
| 596 | 20241223 | 092200 | 5439213750 | 45500 | 45400 | 45500 | 45400 | 1112 |
| 597 | 20241223 | 092100 | 5388694850 | 45400 | 45350 | 45400 | 45350 | 511 |
| 598 | 20241223 | 092000 | 5365508700 | 45350 | 45350 | 45550 | 45350 | 1306 |
| 599 | 20241223 | 091900 | 5306117650 | 45350 | 45450 | 45500 | 45350 | 1175 |
| 600 | 20241223 | 091800 | 5252732300 | 45450 | 45550 | 45600 | 45450 | 1179 |
| 601 | 20241223 | 091700 | 5199069550 | 45600 | 45600 | 45650 | 45550 | 4512 |
| 602 | 20241223 | 091600 | 4993136550 | 45550 | 45400 | 45600 | 45350 | 5007 |
| 603 | 20241223 | 091500 | 4765087750 | 45450 | 45350 | 45450 | 45250 | 1484 |
| 604 | 20241223 | 091400 | 4697811900 | 45350 | 45250 | 45350 | 45250 | 1861 |
| 605 | 20241223 | 091300 | 4613512300 | 45300 | 45350 | 45500 | 45250 | 3239 |
| 606 | 20241223 | 091200 | 4466522900 | 45350 | 45450 | 45500 | 45350 | 1831 |
| 607 | 20241223 | 091100 | 4383345500 | 45450 | 45200 | 45500 | 45150 | 1871 |
| 608 | 20241223 | 091000 | 4298493100 | 45150 | 45000 | 45250 | 44950 | 2415 |
| 609 | 20241223 | 090900 | 4189392450 | 44950 | 45100 | 45150 | 44800 | 6530 |
| 610 | 20241223 | 090800 | 3895576400 | 45100 | 45400 | 45400 | 45000 | 3065 |
| 611 | 20241223 | 090700 | 3757249200 | 45400 | 45600 | 45650 | 45400 | 1281 |
| 612 | 20241223 | 090600 | 3698958150 | 45600 | 45700 | 45750 | 45450 | 5377 |
| 613 | 20241223 | 090500 | 3453915550 | 45700 | 45550 | 45850 | 45550 | 5624 |
| 614 | 20241223 | 090400 | 3196843100 | 45750 | 45300 | 45850 | 45200 | 13645 |
| 615 | 20241223 | 090300 | 2574558000 | 45250 | 45550 | 45700 | 45200 | 11494 |
| 616 | 20241223 | 090200 | 2050337750 | 45450 | 45050 | 45500 | 44850 | 19899 |
| 617 | 20241223 | 090100 | 1148116750 | 45000 | 45050 | 45250 | 45000 | 7598 |
| 618 | 20241223 | 090000 | 805130400 | 45050 | 44400 | 45200 | 44400 | 17996 |