33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 3 | 20241216 | 190300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20241216 | 190200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20241216 | 190100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20241216 | 190000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20241216 | 185900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20241216 | 185800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20241216 | 185700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20241216 | 185600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20241216 | 185500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20241216 | 185400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20241216 | 185300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20241216 | 185200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20241216 | 185100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20241216 | 185000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20241216 | 184900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20241216 | 184800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20241216 | 184700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20241216 | 184600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20241216 | 184500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20241216 | 184400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20241216 | 184300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20241216 | 184200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20241216 | 184100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20241216 | 184000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20241216 | 183900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20241216 | 183800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20241216 | 183700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20241216 | 183600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20241216 | 183500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20241216 | 183400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 33 | 20241216 | 183300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20241216 | 183200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20241216 | 183100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20241216 | 183000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20241216 | 182900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20241216 | 182800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20241216 | 182700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20241216 | 182600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20241216 | 182500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20241216 | 182400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20241216 | 182300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20241216 | 182200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20241216 | 182100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20241216 | 182000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20241216 | 181900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20241216 | 181800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20241216 | 181700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20241216 | 181600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20241216 | 181500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20241216 | 181400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20241216 | 181300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20241216 | 181200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20241216 | 181100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20241216 | 181000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20241216 | 180900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20241216 | 180800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20241216 | 180700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20241216 | 180600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20241216 | 180500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20241216 | 180400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 63 | 20241216 | 180300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20241216 | 180200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20241216 | 180100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20241216 | 180000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20241216 | 175900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20241216 | 175800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20241216 | 175700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20241216 | 175600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20241216 | 175500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20241216 | 175400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20241216 | 175300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20241216 | 175200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20241216 | 175100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20241216 | 175000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20241216 | 174900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20241216 | 174800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20241216 | 174700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20241216 | 174600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20241216 | 174500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20241216 | 174400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20241216 | 174300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20241216 | 174200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20241216 | 174100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20241216 | 174000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20241216 | 173900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20241216 | 173800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20241216 | 173700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20241216 | 173600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20241216 | 173500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20241216 | 173400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 93 | 20241216 | 173300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20241216 | 173200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20241216 | 173100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20241216 | 173000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20241216 | 172900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20241216 | 172800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20241216 | 172700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20241216 | 172600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20241216 | 172500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20241216 | 172400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20241216 | 172300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20241216 | 172200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20241216 | 172100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20241216 | 172000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20241216 | 171900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20241216 | 171800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20241216 | 171700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20241216 | 171600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20241216 | 171500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20241216 | 171400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20241216 | 171300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20241216 | 171200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20241216 | 171100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20241216 | 171000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20241216 | 170900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20241216 | 170800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20241216 | 170700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20241216 | 170600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20241216 | 170500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20241216 | 170400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 123 | 20241216 | 170300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20241216 | 170200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20241216 | 170100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20241216 | 170000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20241216 | 165900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20241216 | 165800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20241216 | 165700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20241216 | 165600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20241216 | 165500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20241216 | 165400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20241216 | 165300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20241216 | 165200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20241216 | 165100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20241216 | 165000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20241216 | 164900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20241216 | 164800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20241216 | 164700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20241216 | 164600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20241216 | 164500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20241216 | 164400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20241216 | 164300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20241216 | 164200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20241216 | 164100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20241216 | 164000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20241216 | 163900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20241216 | 163800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20241216 | 163700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20241216 | 163600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20241216 | 163500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20241216 | 163400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 153 | 20241216 | 163300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20241216 | 163200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20241216 | 163100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20241216 | 163000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20241216 | 162900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20241216 | 162800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20241216 | 162700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20241216 | 162600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20241216 | 162500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20241216 | 162400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20241216 | 162300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20241216 | 162200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20241216 | 162100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20241216 | 162000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20241216 | 161900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20241216 | 161800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20241216 | 161700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20241216 | 161600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20241216 | 161500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20241216 | 161400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20241216 | 161300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20241216 | 161200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20241216 | 161100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20241216 | 161000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20241216 | 160900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20241216 | 160800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20241216 | 160700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20241216 | 160600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20241216 | 160500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20241216 | 160400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 183 | 20241216 | 160300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20241216 | 160200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20241216 | 160100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20241216 | 160000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20241216 | 155900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20241216 | 155800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20241216 | 155700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20241216 | 155600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20241216 | 155500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20241216 | 155400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20241216 | 155300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20241216 | 155200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20241216 | 155100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20241216 | 155000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20241216 | 154900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20241216 | 154800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20241216 | 154700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20241216 | 154600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20241216 | 154500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20241216 | 154400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20241216 | 154300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20241216 | 154200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20241216 | 154100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20241216 | 154000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20241216 | 153900 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20241216 | 153800 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20241216 | 153700 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20241216 | 153600 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20241216 | 153500 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20241216 | 153400 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 213 | 20241216 | 153300 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20241216 | 153200 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20241216 | 153100 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20241216 | 153000 | 12772860350 | 46200 | 46200 | 46200 | 46200 | 6172 |
| 217 | 20241216 | 152900 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20241216 | 152800 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20241216 | 152700 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20241216 | 152600 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20241216 | 152500 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20241216 | 152400 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20241216 | 152300 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20241216 | 152200 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20241216 | 152100 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20241216 | 152000 | 12487713950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20241216 | 151900 | 12487713950 | 46300 | 46300 | 46400 | 46250 | 1718 |
| 228 | 20241216 | 151800 | 12408103800 | 46350 | 46400 | 46400 | 46350 | 1734 |
| 229 | 20241216 | 151700 | 12327678750 | 46400 | 46500 | 46550 | 46400 | 2075 |
| 230 | 20241216 | 151600 | 12231205150 | 46500 | 46400 | 46550 | 46350 | 4017 |
| 231 | 20241216 | 151500 | 12044413300 | 46400 | 46300 | 46400 | 46300 | 4364 |
| 232 | 20241216 | 151400 | 11842076200 | 46300 | 46100 | 46300 | 46100 | 2960 |
| 233 | 20241216 | 151300 | 11705247800 | 46150 | 46050 | 46150 | 46000 | 1200 |
| 234 | 20241216 | 151200 | 11649905100 | 46050 | 46000 | 46050 | 46000 | 825 |
| 235 | 20241216 | 151100 | 11611932100 | 46050 | 46000 | 46050 | 46000 | 86 |
| 236 | 20241216 | 151000 | 11607972800 | 46000 | 46000 | 46050 | 46000 | 375 |
| 237 | 20241216 | 150900 | 11590721050 | 46000 | 45950 | 46000 | 45950 | 1578 |
| 238 | 20241216 | 150800 | 11518148500 | 45950 | 45950 | 45950 | 45900 | 473 |
| 239 | 20241216 | 150700 | 11496414650 | 45950 | 45900 | 45950 | 45900 | 237 |
| 240 | 20241216 | 150600 | 11485526700 | 45950 | 45900 | 45950 | 45900 | 375 |
| 241 | 20241216 | 150500 | 11468311050 | 45900 | 45950 | 45950 | 45900 | 1246 |
| 242 | 20241216 | 150400 | 11411118650 | 45900 | 45950 | 45950 | 45900 | 358 |
| 243 | 20241216 | 150300 | 11394674950 | 45950 | 45900 | 45950 | 45900 | 941 |
| 244 | 20241216 | 150200 | 11351450950 | 45950 | 45950 | 45950 | 45900 | 59 |
| 245 | 20241216 | 150100 | 11348740050 | 45950 | 45900 | 45950 | 45900 | 121 |
| 246 | 20241216 | 150000 | 11343184600 | 45950 | 45900 | 45950 | 45900 | 9 |
| 247 | 20241216 | 145900 | 11342771100 | 45900 | 45900 | 45900 | 45900 | 210 |
| 248 | 20241216 | 145800 | 11333132100 | 45900 | 45950 | 45950 | 45900 | 87 |
| 249 | 20241216 | 145700 | 11329136300 | 45950 | 45950 | 45950 | 45900 | 515 |
| 250 | 20241216 | 145600 | 11305472100 | 45950 | 45900 | 45950 | 45900 | 44 |
| 251 | 20241216 | 145500 | 11303451950 | 45900 | 45950 | 45950 | 45900 | 569 |
| 252 | 20241216 | 145400 | 11277334650 | 45900 | 45900 | 45950 | 45900 | 348 |
| 253 | 20241216 | 145300 | 11261356000 | 45900 | 45950 | 45950 | 45900 | 763 |
| 254 | 20241216 | 145200 | 11226304950 | 45950 | 45900 | 45950 | 45900 | 258 |
| 255 | 20241216 | 145100 | 11214458050 | 45950 | 45950 | 45950 | 45900 | 366 |
| 256 | 20241216 | 145000 | 11197643900 | 45950 | 45950 | 45950 | 45900 | 902 |
| 257 | 20241216 | 144900 | 11156213450 | 45950 | 45950 | 45950 | 45900 | 570 |
| 258 | 20241216 | 144800 | 11130046300 | 45950 | 45900 | 45950 | 45900 | 48 |
| 259 | 20241216 | 144700 | 11127842100 | 45950 | 45950 | 45950 | 45900 | 41 |
| 260 | 20241216 | 144600 | 11125958200 | 45950 | 45900 | 45950 | 45900 | 99 |
| 261 | 20241216 | 144500 | 11121412650 | 45900 | 45900 | 45900 | 45900 | 109 |
| 262 | 20241216 | 144400 | 11116409550 | 45900 | 45850 | 45900 | 45850 | 417 |
| 263 | 20241216 | 144300 | 11097269400 | 45850 | 45850 | 45900 | 45850 | 391 |
| 264 | 20241216 | 144200 | 11079341050 | 45850 | 45850 | 45900 | 45850 | 576 |
| 265 | 20241216 | 144100 | 11052931400 | 45850 | 45850 | 45900 | 45850 | 678 |
| 266 | 20241216 | 144000 | 11021841150 | 45850 | 45900 | 45900 | 45850 | 160 |
| 267 | 20241216 | 143900 | 11014498650 | 45950 | 45900 | 45950 | 45900 | 317 |
| 268 | 20241216 | 143800 | 10999941400 | 45900 | 45950 | 45950 | 45900 | 299 |
| 269 | 20241216 | 143700 | 10986208750 | 45900 | 45900 | 45950 | 45900 | 507 |
| 270 | 20241216 | 143600 | 10962937350 | 45950 | 45900 | 45950 | 45900 | 144 |
| 271 | 20241216 | 143500 | 10956322600 | 45900 | 45950 | 45950 | 45900 | 846 |
| 272 | 20241216 | 143400 | 10917482600 | 45950 | 45900 | 45950 | 45900 | 533 |
| 273 | 20241216 | 143300 | 10893017000 | 45900 | 45900 | 45950 | 45900 | 588 |
| 274 | 20241216 | 143200 | 10866027300 | 45900 | 45900 | 45900 | 45900 | 411 |
| 275 | 20241216 | 143100 | 10847162400 | 45900 | 45900 | 45950 | 45900 | 62 |
| 276 | 20241216 | 143000 | 10844316500 | 45900 | 45900 | 45950 | 45900 | 150 |
| 277 | 20241216 | 142900 | 10837428450 | 45950 | 45900 | 45950 | 45900 | 169 |
| 278 | 20241216 | 142800 | 10829665700 | 45900 | 45900 | 45950 | 45900 | 264 |
| 279 | 20241216 | 142700 | 10817544850 | 45900 | 45900 | 45900 | 45900 | 69 |
| 280 | 20241216 | 142600 | 10814377750 | 45900 | 45900 | 45950 | 45900 | 360 |
| 281 | 20241216 | 142500 | 10797847500 | 45950 | 45900 | 45950 | 45900 | 126 |
| 282 | 20241216 | 142400 | 10792059150 | 45900 | 45900 | 45950 | 45900 | 834 |
| 283 | 20241216 | 142300 | 10753778400 | 45900 | 45950 | 45950 | 45900 | 27 |
| 284 | 20241216 | 142200 | 10752538000 | 45950 | 45900 | 45950 | 45900 | 205 |
| 285 | 20241216 | 142100 | 10743121450 | 45900 | 45900 | 45950 | 45900 | 86 |
| 286 | 20241216 | 142000 | 10739173600 | 45900 | 45950 | 46000 | 45900 | 391 |
| 287 | 20241216 | 141900 | 10721213550 | 45950 | 45950 | 46000 | 45950 | 212 |
| 288 | 20241216 | 141800 | 10711472100 | 45950 | 45950 | 45950 | 45900 | 313 |
| 289 | 20241216 | 141700 | 10697091350 | 45950 | 45950 | 46000 | 45950 | 372 |
| 290 | 20241216 | 141600 | 10679993550 | 45950 | 45950 | 45950 | 45950 | 37 |
| 291 | 20241216 | 141500 | 10678293400 | 46000 | 46000 | 46000 | 45950 | 367 |
| 292 | 20241216 | 141400 | 10661413700 | 46000 | 45950 | 46000 | 45950 | 46 |
| 293 | 20241216 | 141300 | 10659297800 | 45950 | 46000 | 46000 | 45950 | 98 |
| 294 | 20241216 | 141200 | 10654790300 | 45950 | 45950 | 46000 | 45950 | 367 |
| 295 | 20241216 | 141100 | 10637914550 | 45950 | 46000 | 46000 | 45900 | 395 |
| 296 | 20241216 | 141000 | 10619763000 | 46000 | 46000 | 46000 | 45950 | 489 |
| 297 | 20241216 | 140900 | 10597269100 | 46000 | 46000 | 46000 | 45950 | 45 |
| 298 | 20241216 | 140800 | 10595200100 | 45950 | 45950 | 45950 | 45900 | 199 |
| 299 | 20241216 | 140700 | 10586059700 | 45950 | 45900 | 45950 | 45900 | 16 |
| 300 | 20241216 | 140600 | 10585325000 | 45900 | 45900 | 45900 | 45900 | 91 |
| 301 | 20241216 | 140500 | 10581148100 | 45950 | 45950 | 45950 | 45900 | 244 |
| 302 | 20241216 | 140400 | 10569943250 | 45950 | 45950 | 45950 | 45900 | 31 |
| 303 | 20241216 | 140300 | 10568518850 | 45900 | 45950 | 45950 | 45900 | 23 |
| 304 | 20241216 | 140200 | 10567463000 | 45950 | 45950 | 45950 | 45950 | 53 |
| 305 | 20241216 | 140100 | 10565027650 | 46000 | 45950 | 46000 | 45950 | 97 |
| 306 | 20241216 | 140000 | 10560569500 | 45950 | 45950 | 45950 | 45950 | 271 |
| 307 | 20241216 | 135900 | 10548117050 | 45950 | 45950 | 46000 | 45950 | 345 |
| 308 | 20241216 | 135800 | 10532261700 | 46000 | 45950 | 46000 | 45950 | 281 |
| 309 | 20241216 | 135700 | 10519343850 | 45950 | 45900 | 45950 | 45900 | 268 |
| 310 | 20241216 | 135600 | 10507041200 | 45900 | 45850 | 45900 | 45850 | 783 |
| 311 | 20241216 | 135500 | 10471115500 | 45800 | 45800 | 45850 | 45800 | 131 |
| 312 | 20241216 | 135400 | 10465113600 | 45800 | 45850 | 45850 | 45800 | 643 |
| 313 | 20241216 | 135300 | 10435642900 | 45750 | 45850 | 45850 | 45750 | 351 |
| 314 | 20241216 | 135200 | 10419564450 | 45750 | 45800 | 45800 | 45750 | 195 |
| 315 | 20241216 | 135100 | 10410639600 | 45750 | 45800 | 45800 | 45750 | 895 |
| 316 | 20241216 | 135000 | 10369661700 | 45750 | 45750 | 45800 | 45750 | 68 |
| 317 | 20241216 | 134900 | 10366550200 | 45750 | 45750 | 45750 | 45750 | 788 |
| 318 | 20241216 | 134800 | 10330499200 | 45750 | 45800 | 45800 | 45750 | 979 |
| 319 | 20241216 | 134700 | 10285681850 | 45800 | 45800 | 45850 | 45800 | 57 |
| 320 | 20241216 | 134600 | 10283070200 | 45800 | 45850 | 45850 | 45800 | 179 |
| 321 | 20241216 | 134500 | 10274870600 | 45850 | 45800 | 45850 | 45800 | 450 |
| 322 | 20241216 | 134400 | 10254259950 | 45800 | 45750 | 45850 | 45750 | 119 |
| 323 | 20241216 | 134300 | 10248812400 | 45750 | 45800 | 45850 | 45750 | 672 |
| 324 | 20241216 | 134200 | 10218062650 | 45800 | 45750 | 45800 | 45750 | 292 |
| 325 | 20241216 | 134100 | 10204693750 | 45800 | 45800 | 45800 | 45750 | 511 |
| 326 | 20241216 | 134000 | 10181295050 | 45800 | 45850 | 45850 | 45800 | 610 |
| 327 | 20241216 | 133900 | 10153356900 | 45850 | 45850 | 45850 | 45800 | 41 |
| 328 | 20241216 | 133800 | 10151477600 | 45800 | 45850 | 45850 | 45800 | 396 |
| 329 | 20241216 | 133700 | 10133326750 | 45850 | 45850 | 45900 | 45850 | 247 |
| 330 | 20241216 | 133600 | 10122001750 | 45850 | 45850 | 45850 | 45850 | 232 |
| 331 | 20241216 | 133500 | 10111364550 | 45850 | 45850 | 45850 | 45800 | 356 |
| 332 | 20241216 | 133400 | 10095042450 | 45900 | 45900 | 45900 | 45900 | 25 |
| 333 | 20241216 | 133300 | 10093894950 | 45900 | 45900 | 45900 | 45850 | 118 |
| 334 | 20241216 | 133200 | 10088483150 | 45900 | 45850 | 45900 | 45850 | 88 |
| 335 | 20241216 | 133100 | 10084446450 | 45850 | 45850 | 45900 | 45850 | 112 |
| 336 | 20241216 | 133000 | 10079308550 | 45900 | 45900 | 45900 | 45900 | 153 |
| 337 | 20241216 | 132900 | 10072285850 | 45950 | 45900 | 45950 | 45900 | 119 |
| 338 | 20241216 | 132800 | 10066823500 | 45900 | 45800 | 45900 | 45800 | 207 |
| 339 | 20241216 | 132700 | 10057337250 | 45800 | 45800 | 45850 | 45800 | 220 |
| 340 | 20241216 | 132600 | 10047260750 | 45850 | 45850 | 45850 | 45800 | 120 |
| 341 | 20241216 | 132500 | 10041760600 | 45850 | 45850 | 45900 | 45850 | 471 |
| 342 | 20241216 | 132400 | 10020165200 | 45850 | 45850 | 45900 | 45850 | 303 |
| 343 | 20241216 | 132300 | 10006272250 | 45850 | 45900 | 45900 | 45850 | 90 |
| 344 | 20241216 | 132200 | 10002143050 | 45900 | 45900 | 45900 | 45900 | 25 |
| 345 | 20241216 | 132100 | 10000995550 | 45900 | 45850 | 45900 | 45850 | 54 |
| 346 | 20241216 | 132000 | 9998519300 | 45850 | 45800 | 45900 | 45800 | 454 |
| 347 | 20241216 | 131900 | 9977714950 | 45850 | 45850 | 45850 | 45800 | 224 |
| 348 | 20241216 | 131800 | 9967449900 | 45850 | 45800 | 45850 | 45750 | 633 |
| 349 | 20241216 | 131700 | 9938476800 | 45800 | 45800 | 45850 | 45750 | 737 |
| 350 | 20241216 | 131600 | 9904708650 | 45800 | 45750 | 45800 | 45750 | 517 |
| 351 | 20241216 | 131500 | 9881034750 | 45750 | 45800 | 45850 | 45700 | 2356 |
| 352 | 20241216 | 131400 | 9773225700 | 45800 | 45850 | 45850 | 45800 | 838 |
| 353 | 20241216 | 131300 | 9734842700 | 45850 | 45900 | 45900 | 45850 | 997 |
| 354 | 20241216 | 131200 | 9689120150 | 45900 | 45950 | 45950 | 45900 | 2698 |
| 355 | 20241216 | 131100 | 9565221400 | 46000 | 46000 | 46000 | 46000 | 1644 |
| 356 | 20241216 | 131000 | 9489597400 | 46000 | 46050 | 46050 | 46000 | 248 |
| 357 | 20241216 | 130900 | 9478182800 | 46050 | 46000 | 46050 | 46000 | 1095 |
| 358 | 20241216 | 130800 | 9427809200 | 46000 | 46000 | 46050 | 46000 | 1047 |
| 359 | 20241216 | 130700 | 9379643600 | 46000 | 46050 | 46050 | 46000 | 226 |
| 360 | 20241216 | 130600 | 9369245950 | 46000 | 46050 | 46050 | 46000 | 221 |
| 361 | 20241216 | 130500 | 9359070000 | 46050 | 46050 | 46050 | 46000 | 1188 |
| 362 | 20241216 | 130400 | 9304399600 | 46050 | 46050 | 46050 | 46000 | 1341 |
| 363 | 20241216 | 130300 | 9242692350 | 46050 | 46050 | 46100 | 46000 | 549 |
| 364 | 20241216 | 130200 | 9217419400 | 46050 | 46050 | 46050 | 46000 | 2073 |
| 365 | 20241216 | 130100 | 9122039800 | 46050 | 46050 | 46050 | 46050 | 118 |
| 366 | 20241216 | 130000 | 9116605900 | 46050 | 46050 | 46100 | 46050 | 136 |
| 367 | 20241216 | 125900 | 9110342450 | 46050 | 46050 | 46050 | 46000 | 398 |
| 368 | 20241216 | 125800 | 9092020550 | 46050 | 46050 | 46050 | 46050 | 224 |
| 369 | 20241216 | 125700 | 9081705350 | 46100 | 46050 | 46100 | 46000 | 221 |
| 370 | 20241216 | 125600 | 9071529250 | 46000 | 46050 | 46050 | 46000 | 803 |
| 371 | 20241216 | 125500 | 9034586000 | 46050 | 46050 | 46050 | 46000 | 1822 |
| 372 | 20241216 | 125400 | 8950683100 | 46050 | 46050 | 46100 | 46050 | 667 |
| 373 | 20241216 | 125300 | 8919964600 | 46100 | 46100 | 46100 | 46100 | 157 |
| 374 | 20241216 | 125200 | 8912726900 | 46100 | 46100 | 46100 | 46050 | 681 |
| 375 | 20241216 | 125100 | 8881347050 | 46050 | 46100 | 46100 | 46050 | 196 |
| 376 | 20241216 | 125000 | 8872319900 | 46100 | 46100 | 46100 | 46100 | 354 |
| 377 | 20241216 | 124900 | 8856000500 | 46100 | 46150 | 46150 | 46100 | 61 |
| 378 | 20241216 | 124800 | 8853185500 | 46150 | 46100 | 46200 | 46100 | 477 |
| 379 | 20241216 | 124700 | 8831174100 | 46150 | 46100 | 46150 | 46100 | 663 |
| 380 | 20241216 | 124600 | 8800594850 | 46100 | 46150 | 46150 | 46100 | 342 |
| 381 | 20241216 | 124500 | 8784828600 | 46100 | 46100 | 46150 | 46100 | 257 |
| 382 | 20241216 | 124400 | 8772980650 | 46100 | 46150 | 46150 | 46100 | 37 |
| 383 | 20241216 | 124300 | 8771273550 | 46150 | 46150 | 46150 | 46100 | 133 |
| 384 | 20241216 | 124200 | 8765137000 | 46150 | 46100 | 46200 | 46100 | 647 |
| 385 | 20241216 | 124100 | 8735291650 | 46150 | 46100 | 46150 | 46100 | 203 |
| 386 | 20241216 | 124000 | 8725932750 | 46150 | 46200 | 46200 | 46150 | 266 |
| 387 | 20241216 | 123900 | 8713655300 | 46200 | 46150 | 46200 | 46150 | 135 |
| 388 | 20241216 | 123800 | 8707420900 | 46150 | 46150 | 46150 | 46100 | 418 |
| 389 | 20241216 | 123700 | 8688138800 | 46150 | 46100 | 46150 | 46100 | 231 |
| 390 | 20241216 | 123600 | 8677479650 | 46100 | 46100 | 46150 | 46100 | 325 |
| 391 | 20241216 | 123500 | 8662492550 | 46100 | 46100 | 46150 | 46100 | 282 |
| 392 | 20241216 | 123400 | 8649492150 | 46100 | 46100 | 46100 | 46050 | 637 |
| 393 | 20241216 | 123300 | 8620128400 | 46100 | 46050 | 46100 | 46050 | 668 |
| 394 | 20241216 | 123200 | 8589360950 | 46050 | 46050 | 46100 | 46050 | 675 |
| 395 | 20241216 | 123100 | 8558276250 | 46050 | 46050 | 46100 | 46050 | 763 |
| 396 | 20241216 | 123000 | 8523128300 | 46050 | 46100 | 46150 | 46050 | 924 |
| 397 | 20241216 | 122900 | 8480542200 | 46100 | 46100 | 46150 | 46100 | 299 |
| 398 | 20241216 | 122800 | 8466758250 | 46100 | 46150 | 46150 | 46100 | 1422 |
| 399 | 20241216 | 122700 | 8401202750 | 46150 | 46150 | 46150 | 46150 | 697 |
| 400 | 20241216 | 122600 | 8369036200 | 46150 | 46200 | 46200 | 46150 | 51 |
| 401 | 20241216 | 122500 | 8366680450 | 46200 | 46200 | 46200 | 46150 | 483 |
| 402 | 20241216 | 122400 | 8344389150 | 46200 | 46150 | 46200 | 46150 | 375 |
| 403 | 20241216 | 122300 | 8327081400 | 46150 | 46150 | 46200 | 46150 | 289 |
| 404 | 20241216 | 122200 | 8313743750 | 46150 | 46150 | 46200 | 46150 | 623 |
| 405 | 20241216 | 122100 | 8284977600 | 46150 | 46150 | 46200 | 46150 | 284 |
| 406 | 20241216 | 122000 | 8271863600 | 46150 | 46150 | 46200 | 46150 | 175 |
| 407 | 20241216 | 121900 | 8263787150 | 46250 | 46250 | 46250 | 46150 | 618 |
| 408 | 20241216 | 121800 | 8235256650 | 46250 | 46250 | 46250 | 46250 | 20 |
| 409 | 20241216 | 121700 | 8234331650 | 46250 | 46200 | 46250 | 46200 | 378 |
| 410 | 20241216 | 121600 | 8216865950 | 46250 | 46250 | 46250 | 46200 | 204 |
| 411 | 20241216 | 121500 | 8207431350 | 46250 | 46250 | 46250 | 46200 | 82 |
| 412 | 20241216 | 121400 | 8203638950 | 46250 | 46250 | 46250 | 46250 | 43 |
| 413 | 20241216 | 121300 | 8201650200 | 46300 | 46300 | 46300 | 46250 | 292 |
| 414 | 20241216 | 121200 | 8188138900 | 46300 | 46250 | 46300 | 46250 | 38 |
| 415 | 20241216 | 121100 | 8186379900 | 46250 | 46250 | 46300 | 46250 | 130 |
| 416 | 20241216 | 121000 | 8180367350 | 46200 | 46250 | 46250 | 46200 | 1205 |
| 417 | 20241216 | 120900 | 8124680800 | 46250 | 46250 | 46250 | 46200 | 179 |
| 418 | 20241216 | 120800 | 8116406700 | 46250 | 46300 | 46300 | 46250 | 771 |
| 419 | 20241216 | 120700 | 8080732000 | 46300 | 46400 | 46400 | 46300 | 106 |
| 420 | 20241216 | 120600 | 8075822800 | 46400 | 46350 | 46400 | 46300 | 77 |
| 421 | 20241216 | 120500 | 8072253450 | 46350 | 46400 | 46400 | 46350 | 251 |
| 422 | 20241216 | 120400 | 8060610100 | 46400 | 46400 | 46400 | 46400 | 126 |
| 423 | 20241216 | 120300 | 8054763700 | 46350 | 46400 | 46400 | 46350 | 421 |
| 424 | 20241216 | 120200 | 8035229350 | 46400 | 46400 | 46400 | 46400 | 687 |
| 425 | 20241216 | 120100 | 8003352550 | 46400 | 46250 | 46400 | 46250 | 485 |
| 426 | 20241216 | 120000 | 7980911850 | 46300 | 46300 | 46300 | 46300 | 157 |
| 427 | 20241216 | 115900 | 7973642750 | 46300 | 46350 | 46350 | 46300 | 332 |
| 428 | 20241216 | 115800 | 7958259750 | 46350 | 46300 | 46350 | 46300 | 2168 |
| 429 | 20241216 | 115700 | 7857873350 | 46300 | 46300 | 46300 | 46300 | 118 |
| 430 | 20241216 | 115600 | 7852409950 | 46300 | 46300 | 46350 | 46300 | 343 |
| 431 | 20241216 | 115500 | 7836516950 | 46350 | 46350 | 46350 | 46300 | 235 |
| 432 | 20241216 | 115400 | 7825630000 | 46350 | 46350 | 46400 | 46350 | 217 |
| 433 | 20241216 | 115300 | 7815571850 | 46400 | 46400 | 46400 | 46400 | 39 |
| 434 | 20241216 | 115200 | 7813762250 | 46400 | 46350 | 46400 | 46350 | 96 |
| 435 | 20241216 | 115100 | 7809311650 | 46350 | 46350 | 46350 | 46350 | 418 |
| 436 | 20241216 | 115000 | 7789937350 | 46350 | 46350 | 46350 | 46350 | 291 |
| 437 | 20241216 | 114900 | 7776449500 | 46350 | 46350 | 46350 | 46350 | 73 |
| 438 | 20241216 | 114800 | 7773065950 | 46350 | 46400 | 46400 | 46350 | 22 |
| 439 | 20241216 | 114700 | 7772046200 | 46400 | 46350 | 46400 | 46350 | 46 |
| 440 | 20241216 | 114600 | 7769912950 | 46350 | 46350 | 46350 | 46300 | 412 |
| 441 | 20241216 | 114500 | 7750816800 | 46350 | 46400 | 46400 | 46350 | 66 |
| 442 | 20241216 | 114400 | 7747757050 | 46400 | 46350 | 46400 | 46350 | 26 |
| 443 | 20241216 | 114300 | 7746551400 | 46350 | 46350 | 46400 | 46350 | 38 |
| 444 | 20241216 | 114200 | 7744790000 | 46350 | 46350 | 46400 | 46350 | 181 |
| 445 | 20241216 | 114100 | 7736399550 | 46350 | 46350 | 46350 | 46350 | 10 |
| 446 | 20241216 | 114000 | 7735936050 | 46300 | 46350 | 46400 | 46300 | 318 |
| 447 | 20241216 | 113900 | 7721204750 | 46350 | 46350 | 46400 | 46350 | 483 |
| 448 | 20241216 | 113800 | 7698814600 | 46350 | 46350 | 46400 | 46350 | 260 |
| 449 | 20241216 | 113700 | 7686763400 | 46350 | 46400 | 46400 | 46350 | 122 |
| 450 | 20241216 | 113600 | 7681107500 | 46400 | 46400 | 46400 | 46350 | 116 |
| 451 | 20241216 | 113500 | 7675730800 | 46400 | 46300 | 46400 | 46300 | 194 |
| 452 | 20241216 | 113400 | 7666737750 | 46300 | 46300 | 46300 | 46300 | 19 |
| 453 | 20241216 | 113300 | 7665858050 | 46300 | 46250 | 46300 | 46250 | 321 |
| 454 | 20241216 | 113200 | 7651009400 | 46250 | 46300 | 46300 | 46250 | 874 |
| 455 | 20241216 | 113100 | 7610568450 | 46300 | 46350 | 46350 | 46300 | 529 |
| 456 | 20241216 | 113000 | 7586051300 | 46350 | 46400 | 46450 | 46350 | 987 |
| 457 | 20241216 | 112900 | 7540288900 | 46400 | 46450 | 46450 | 46400 | 118 |
| 458 | 20241216 | 112800 | 7534807900 | 46450 | 46500 | 46500 | 46400 | 253 |
| 459 | 20241216 | 112700 | 7523066750 | 46450 | 46450 | 46450 | 46450 | 215 |
| 460 | 20241216 | 112600 | 7513080000 | 46450 | 46450 | 46500 | 46450 | 211 |
| 461 | 20241216 | 112500 | 7503276450 | 46450 | 46450 | 46450 | 46450 | 142 |
| 462 | 20241216 | 112400 | 7496680550 | 46450 | 46500 | 46500 | 46450 | 103 |
| 463 | 20241216 | 112300 | 7491891300 | 46500 | 46500 | 46550 | 46500 | 112 |
| 464 | 20241216 | 112200 | 7486683050 | 46550 | 46500 | 46550 | 46450 | 260 |
| 465 | 20241216 | 112100 | 7474592200 | 46450 | 46500 | 46500 | 46450 | 890 |
| 466 | 20241216 | 112000 | 7433217150 | 46450 | 46450 | 46500 | 46450 | 246 |
| 467 | 20241216 | 111900 | 7421786400 | 46450 | 46500 | 46500 | 46450 | 282 |
| 468 | 20241216 | 111800 | 7408683900 | 46450 | 46450 | 46500 | 46450 | 422 |
| 469 | 20241216 | 111700 | 7389071500 | 46450 | 46500 | 46500 | 46450 | 74 |
| 470 | 20241216 | 111600 | 7385632100 | 46500 | 46500 | 46500 | 46400 | 944 |
| 471 | 20241216 | 111500 | 7341738600 | 46500 | 46500 | 46550 | 46400 | 1494 |
| 472 | 20241216 | 111400 | 7272275700 | 46500 | 46500 | 46550 | 46400 | 1341 |
| 473 | 20241216 | 111300 | 7209974350 | 46500 | 46500 | 46550 | 46500 | 640 |
| 474 | 20241216 | 111200 | 7180214050 | 46500 | 46500 | 46500 | 46400 | 1158 |
| 475 | 20241216 | 111100 | 7126419700 | 46450 | 46450 | 46500 | 46450 | 411 |
| 476 | 20241216 | 111000 | 7107328550 | 46450 | 46400 | 46450 | 46400 | 38 |
| 477 | 20241216 | 110900 | 7105564000 | 46400 | 46400 | 46450 | 46400 | 195 |
| 478 | 20241216 | 110800 | 7096512950 | 46400 | 46450 | 46450 | 46400 | 241 |
| 479 | 20241216 | 110700 | 7085319250 | 46450 | 46450 | 46450 | 46400 | 235 |
| 480 | 20241216 | 110600 | 7074404250 | 46450 | 46400 | 46450 | 46400 | 106 |
| 481 | 20241216 | 110500 | 7069485800 | 46400 | 46400 | 46450 | 46400 | 82 |
| 482 | 20241216 | 110400 | 7065680650 | 46400 | 46400 | 46450 | 46400 | 19 |
| 483 | 20241216 | 110300 | 7064799000 | 46400 | 46400 | 46450 | 46400 | 170 |
| 484 | 20241216 | 110200 | 7056910250 | 46450 | 46450 | 46450 | 46400 | 215 |
| 485 | 20241216 | 110100 | 7046929950 | 46450 | 46400 | 46450 | 46400 | 349 |
| 486 | 20241216 | 110000 | 7030727650 | 46400 | 46450 | 46450 | 46400 | 166 |
| 487 | 20241216 | 105900 | 7023022150 | 46450 | 46400 | 46450 | 46400 | 166 |
| 488 | 20241216 | 105800 | 7015319550 | 46400 | 46500 | 46500 | 46400 | 572 |
| 489 | 20241216 | 105700 | 6988754850 | 46500 | 46450 | 46500 | 46450 | 500 |
| 490 | 20241216 | 105600 | 6965522400 | 46450 | 46450 | 46500 | 46450 | 900 |
| 491 | 20241216 | 105500 | 6923717350 | 46450 | 46450 | 46500 | 46450 | 222 |
| 492 | 20241216 | 105400 | 6913404950 | 46500 | 46500 | 46500 | 46450 | 307 |
| 493 | 20241216 | 105300 | 6899137350 | 46500 | 46450 | 46500 | 46450 | 162 |
| 494 | 20241216 | 105200 | 6891607150 | 46450 | 46450 | 46450 | 46400 | 236 |
| 495 | 20241216 | 105100 | 6880648000 | 46400 | 46400 | 46500 | 46400 | 325 |
| 496 | 20241216 | 105000 | 6865558700 | 46400 | 46450 | 46450 | 46400 | 858 |
| 497 | 20241216 | 104900 | 6825736150 | 46450 | 46500 | 46550 | 46450 | 882 |
| 498 | 20241216 | 104800 | 6784750150 | 46550 | 46550 | 46600 | 46500 | 1805 |
| 499 | 20241216 | 104700 | 6700723400 | 46500 | 46450 | 46550 | 46450 | 758 |
| 500 | 20241216 | 104600 | 6665470700 | 46450 | 46350 | 46450 | 46350 | 780 |
| 501 | 20241216 | 104500 | 6629292850 | 46350 | 46350 | 46350 | 46300 | 113 |
| 502 | 20241216 | 104400 | 6624055450 | 46300 | 46300 | 46350 | 46300 | 146 |
| 503 | 20241216 | 104300 | 6617295150 | 46350 | 46350 | 46350 | 46300 | 285 |
| 504 | 20241216 | 104200 | 6604096200 | 46350 | 46300 | 46350 | 46300 | 476 |
| 505 | 20241216 | 104100 | 6582037650 | 46400 | 46350 | 46400 | 46200 | 1024 |
| 506 | 20241216 | 104000 | 6534633650 | 46350 | 46250 | 46350 | 46200 | 794 |
| 507 | 20241216 | 103900 | 6497904600 | 46200 | 46250 | 46250 | 46200 | 188 |
| 508 | 20241216 | 103800 | 6489213150 | 46200 | 46200 | 46250 | 46200 | 437 |
| 509 | 20241216 | 103700 | 6469016750 | 46200 | 46200 | 46200 | 46150 | 423 |
| 510 | 20241216 | 103600 | 6449489200 | 46150 | 46200 | 46200 | 46150 | 98 |
| 511 | 20241216 | 103500 | 6444965950 | 46200 | 46200 | 46200 | 46200 | 466 |
| 512 | 20241216 | 103400 | 6423436750 | 46200 | 46200 | 46250 | 46200 | 358 |
| 513 | 20241216 | 103300 | 6406894600 | 46200 | 46200 | 46250 | 46200 | 201 |
| 514 | 20241216 | 103200 | 6397604400 | 46200 | 46200 | 46250 | 46200 | 231 |
| 515 | 20241216 | 103100 | 6386929700 | 46200 | 46250 | 46250 | 46200 | 681 |
| 516 | 20241216 | 103000 | 6355459900 | 46250 | 46150 | 46250 | 46150 | 524 |
| 517 | 20241216 | 102900 | 6331259600 | 46150 | 46200 | 46200 | 46150 | 307 |
| 518 | 20241216 | 102800 | 6317090950 | 46150 | 46200 | 46200 | 46150 | 246 |
| 519 | 20241216 | 102700 | 6305736050 | 46200 | 46150 | 46200 | 46150 | 609 |
| 520 | 20241216 | 102600 | 6277609250 | 46200 | 46200 | 46200 | 46150 | 510 |
| 521 | 20241216 | 102500 | 6254061000 | 46150 | 46150 | 46200 | 46150 | 467 |
| 522 | 20241216 | 102400 | 6232499100 | 46150 | 46200 | 46200 | 46150 | 139 |
| 523 | 20241216 | 102300 | 6226081150 | 46200 | 46150 | 46200 | 46150 | 185 |
| 524 | 20241216 | 102200 | 6217538000 | 46150 | 46200 | 46250 | 46150 | 444 |
| 525 | 20241216 | 102100 | 6197038150 | 46150 | 46200 | 46200 | 46150 | 818 |
| 526 | 20241216 | 102000 | 6159278350 | 46200 | 46250 | 46250 | 46200 | 976 |
| 527 | 20241216 | 101900 | 6114186050 | 46250 | 46250 | 46250 | 46200 | 594 |
| 528 | 20241216 | 101800 | 6086722900 | 46250 | 46250 | 46250 | 46250 | 39 |
| 529 | 20241216 | 101700 | 6084919150 | 46250 | 46250 | 46250 | 46250 | 118 |
| 530 | 20241216 | 101600 | 6079461650 | 46250 | 46250 | 46300 | 46250 | 380 |
| 531 | 20241216 | 101500 | 6061886600 | 46300 | 46250 | 46300 | 46250 | 262 |
| 532 | 20241216 | 101400 | 6049757300 | 46250 | 46250 | 46250 | 46250 | 529 |
| 533 | 20241216 | 101300 | 6025291050 | 46250 | 46300 | 46300 | 46250 | 81 |
| 534 | 20241216 | 101200 | 6021542450 | 46300 | 46250 | 46300 | 46250 | 548 |
| 535 | 20241216 | 101100 | 5996173450 | 46250 | 46250 | 46300 | 46250 | 510 |
| 536 | 20241216 | 101000 | 5972576950 | 46250 | 46300 | 46300 | 46250 | 379 |
| 537 | 20241216 | 100900 | 5955045550 | 46250 | 46300 | 46350 | 46250 | 587 |
| 538 | 20241216 | 100800 | 5927873550 | 46350 | 46350 | 46350 | 46300 | 147 |
| 539 | 20241216 | 100700 | 5921062100 | 46300 | 46350 | 46350 | 46300 | 84 |
| 540 | 20241216 | 100600 | 5917172750 | 46300 | 46300 | 46350 | 46300 | 196 |
| 541 | 20241216 | 100500 | 5908096200 | 46300 | 46350 | 46350 | 46300 | 615 |
| 542 | 20241216 | 100400 | 5879621400 | 46350 | 46350 | 46350 | 46300 | 177 |
| 543 | 20241216 | 100300 | 5871422500 | 46350 | 46350 | 46400 | 46300 | 274 |
| 544 | 20241216 | 100200 | 5858721650 | 46350 | 46300 | 46350 | 46300 | 344 |
| 545 | 20241216 | 100100 | 5842784200 | 46250 | 46250 | 46300 | 46200 | 168 |
| 546 | 20241216 | 100000 | 5835015100 | 46250 | 46250 | 46250 | 46200 | 314 |
| 547 | 20241216 | 095900 | 5820501250 | 46250 | 46250 | 46250 | 46200 | 220 |
| 548 | 20241216 | 095800 | 5810332700 | 46250 | 46250 | 46250 | 46200 | 55 |
| 549 | 20241216 | 095700 | 5807790000 | 46200 | 46300 | 46350 | 46200 | 514 |
| 550 | 20241216 | 095600 | 5784004500 | 46300 | 46150 | 46300 | 46150 | 682 |
| 551 | 20241216 | 095500 | 5752513950 | 46150 | 46150 | 46150 | 46100 | 373 |
| 552 | 20241216 | 095400 | 5735305750 | 46100 | 46100 | 46100 | 46050 | 465 |
| 553 | 20241216 | 095300 | 5713869300 | 46050 | 46100 | 46100 | 46050 | 246 |
| 554 | 20241216 | 095200 | 5702537050 | 46100 | 46100 | 46100 | 46050 | 1514 |
| 555 | 20241216 | 095100 | 5632753750 | 46100 | 46100 | 46150 | 46000 | 2004 |
| 556 | 20241216 | 095000 | 5540407550 | 46150 | 46250 | 46250 | 46100 | 1280 |
| 557 | 20241216 | 094900 | 5481328950 | 46200 | 46250 | 46300 | 46150 | 2309 |
| 558 | 20241216 | 094800 | 5374642100 | 46250 | 46350 | 46350 | 46250 | 432 |
| 559 | 20241216 | 094700 | 5354636450 | 46300 | 46400 | 46400 | 46300 | 347 |
| 560 | 20241216 | 094600 | 5338546100 | 46400 | 46400 | 46400 | 46300 | 380 |
| 561 | 20241216 | 094500 | 5320934150 | 46400 | 46400 | 46450 | 46350 | 461 |
| 562 | 20241216 | 094400 | 5299540300 | 46400 | 46400 | 46450 | 46400 | 215 |
| 563 | 20241216 | 094300 | 5289556500 | 46400 | 46500 | 46500 | 46400 | 470 |
| 564 | 20241216 | 094200 | 5267745050 | 46500 | 46500 | 46500 | 46400 | 854 |
| 565 | 20241216 | 094100 | 5228101850 | 46450 | 46500 | 46550 | 46450 | 215 |
| 566 | 20241216 | 094000 | 5218107950 | 46500 | 46600 | 46600 | 46500 | 954 |
| 567 | 20241216 | 093900 | 5173695100 | 46550 | 46650 | 46700 | 46550 | 2693 |
| 568 | 20241216 | 093800 | 5048064850 | 46700 | 46500 | 46700 | 46500 | 1814 |
| 569 | 20241216 | 093700 | 4963494650 | 46450 | 46200 | 46500 | 46200 | 1595 |
| 570 | 20241216 | 093600 | 4889505250 | 46200 | 46150 | 46200 | 46150 | 698 |
| 571 | 20241216 | 093500 | 4857283400 | 46150 | 46150 | 46200 | 46150 | 269 |
| 572 | 20241216 | 093400 | 4844857650 | 46150 | 46200 | 46250 | 46150 | 643 |
| 573 | 20241216 | 093300 | 4815157300 | 46200 | 46200 | 46200 | 46150 | 845 |
| 574 | 20241216 | 093200 | 4776146550 | 46150 | 46200 | 46250 | 46150 | 2026 |
| 575 | 20241216 | 093100 | 4682563600 | 46300 | 46300 | 46300 | 46200 | 917 |
| 576 | 20241216 | 093000 | 4640163300 | 46300 | 46300 | 46350 | 46200 | 769 |
| 577 | 20241216 | 092900 | 4604579150 | 46250 | 46350 | 46350 | 46200 | 856 |
| 578 | 20241216 | 092800 | 4565006550 | 46350 | 46350 | 46400 | 46250 | 1961 |
| 579 | 20241216 | 092700 | 4474157750 | 46350 | 46400 | 46400 | 46350 | 988 |
| 580 | 20241216 | 092600 | 4428357500 | 46350 | 46350 | 46400 | 46300 | 452 |
| 581 | 20241216 | 092500 | 4407407450 | 46350 | 46300 | 46400 | 46300 | 508 |
| 582 | 20241216 | 092400 | 4383861550 | 46350 | 46300 | 46350 | 46200 | 547 |
| 583 | 20241216 | 092300 | 4358561600 | 46300 | 46200 | 46300 | 46200 | 1009 |
| 584 | 20241216 | 092200 | 4311905150 | 46200 | 46300 | 46300 | 46150 | 2515 |
| 585 | 20241216 | 092100 | 4195706950 | 46300 | 46450 | 46450 | 46300 | 3721 |
| 586 | 20241216 | 092000 | 4023173050 | 46450 | 46600 | 46600 | 46450 | 4247 |
| 587 | 20241216 | 091900 | 3825651700 | 46600 | 46750 | 46800 | 46600 | 4815 |
| 588 | 20241216 | 091800 | 3600828800 | 46750 | 46750 | 46800 | 46700 | 2311 |
| 589 | 20241216 | 091700 | 3492784050 | 46750 | 46800 | 46850 | 46700 | 6070 |
| 590 | 20241216 | 091600 | 3208955450 | 46750 | 46650 | 46750 | 46650 | 3487 |
| 591 | 20241216 | 091500 | 3046106750 | 46650 | 46550 | 46650 | 46550 | 3775 |
| 592 | 20241216 | 091400 | 2870219100 | 46550 | 46400 | 46550 | 46300 | 2088 |
| 593 | 20241216 | 091300 | 2773211150 | 46300 | 46450 | 46450 | 46300 | 4009 |
| 594 | 20241216 | 091200 | 2587169850 | 46450 | 46400 | 46500 | 46350 | 4095 |
| 595 | 20241216 | 091100 | 2397123050 | 46400 | 46050 | 46400 | 46050 | 2857 |
| 596 | 20241216 | 091000 | 2265127550 | 46050 | 46100 | 46100 | 46000 | 1280 |
| 597 | 20241216 | 090900 | 2206172650 | 46100 | 46200 | 46200 | 46050 | 1519 |
| 598 | 20241216 | 090800 | 2136183100 | 46250 | 46050 | 46300 | 46000 | 2633 |
| 599 | 20241216 | 090700 | 2014740200 | 46050 | 46050 | 46150 | 46000 | 1497 |
| 600 | 20241216 | 090600 | 1945770750 | 46050 | 46000 | 46250 | 45950 | 1639 |
| 601 | 20241216 | 090500 | 1870316150 | 46000 | 46200 | 46200 | 46000 | 4356 |
| 602 | 20241216 | 090400 | 1669612600 | 46200 | 46350 | 46350 | 46200 | 3413 |
| 603 | 20241216 | 090300 | 1511708850 | 46300 | 46300 | 46350 | 46050 | 3515 |
| 604 | 20241216 | 090200 | 1349252700 | 46300 | 46100 | 46350 | 45950 | 4338 |
| 605 | 20241216 | 090100 | 1149138200 | 46050 | 46000 | 46150 | 45500 | 4664 |
| 606 | 20241216 | 090000 | 935119000 | 45700 | 46000 | 46050 | 45300 | 20078 |