34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 193400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 3 | 20241223 | 193300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20241223 | 193200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20241223 | 193100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20241223 | 193000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20241223 | 192900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20241223 | 192800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20241223 | 192700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20241223 | 192600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20241223 | 192500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20241223 | 192400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20241223 | 192300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20241223 | 192200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20241223 | 192100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20241223 | 192000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20241223 | 191900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20241223 | 191800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20241223 | 191700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20241223 | 191600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20241223 | 191500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20241223 | 191400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20241223 | 191300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20241223 | 191200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20241223 | 191100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20241223 | 191000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20241223 | 190900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20241223 | 190800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20241223 | 190700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20241223 | 190600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20241223 | 190500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20241223 | 190400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 33 | 20241223 | 190300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20241223 | 190200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20241223 | 190100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20241223 | 190000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20241223 | 185900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20241223 | 185800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20241223 | 185700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20241223 | 185600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20241223 | 185500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20241223 | 185400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20241223 | 185300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20241223 | 185200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20241223 | 185100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20241223 | 185000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20241223 | 184900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20241223 | 184800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20241223 | 184700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20241223 | 184600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20241223 | 184500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20241223 | 184400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20241223 | 184300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20241223 | 184200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20241223 | 184100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20241223 | 184000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20241223 | 183900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20241223 | 183800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20241223 | 183700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20241223 | 183600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20241223 | 183500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20241223 | 183400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 63 | 20241223 | 183300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20241223 | 183200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20241223 | 183100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20241223 | 183000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20241223 | 182900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20241223 | 182800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20241223 | 182700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20241223 | 182600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20241223 | 182500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20241223 | 182400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20241223 | 182300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20241223 | 182200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20241223 | 182100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20241223 | 182000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20241223 | 181900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20241223 | 181800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20241223 | 181700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20241223 | 181600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20241223 | 181500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20241223 | 181400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20241223 | 181300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20241223 | 181200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20241223 | 181100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20241223 | 181000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20241223 | 180900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20241223 | 180800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20241223 | 180700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20241223 | 180600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20241223 | 180500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20241223 | 180400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 93 | 20241223 | 180300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20241223 | 180200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20241223 | 180100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20241223 | 180000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20241223 | 175900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20241223 | 175800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20241223 | 175700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20241223 | 175600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20241223 | 175500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20241223 | 175400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20241223 | 175300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20241223 | 175200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20241223 | 175100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20241223 | 175000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20241223 | 174900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20241223 | 174800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20241223 | 174700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20241223 | 174600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20241223 | 174500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20241223 | 174400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20241223 | 174300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20241223 | 174200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20241223 | 174100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20241223 | 174000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20241223 | 173900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20241223 | 173800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20241223 | 173700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20241223 | 173600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20241223 | 173500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20241223 | 173400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 123 | 20241223 | 173300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20241223 | 173200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20241223 | 173100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20241223 | 173000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20241223 | 172900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20241223 | 172800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20241223 | 172700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20241223 | 172600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20241223 | 172500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20241223 | 172400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20241223 | 172300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20241223 | 172200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20241223 | 172100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20241223 | 172000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20241223 | 171900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20241223 | 171800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20241223 | 171700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20241223 | 171600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20241223 | 171500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20241223 | 171400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20241223 | 171300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20241223 | 171200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20241223 | 171100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20241223 | 171000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20241223 | 170900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20241223 | 170800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20241223 | 170700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20241223 | 170600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20241223 | 170500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20241223 | 170400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 153 | 20241223 | 170300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20241223 | 170200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20241223 | 170100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20241223 | 170000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20241223 | 165900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20241223 | 165800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20241223 | 165700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20241223 | 165600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20241223 | 165500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20241223 | 165400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20241223 | 165300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20241223 | 165200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20241223 | 165100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20241223 | 165000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20241223 | 164900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20241223 | 164800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20241223 | 164700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20241223 | 164600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20241223 | 164500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20241223 | 164400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20241223 | 164300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20241223 | 164200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20241223 | 164100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20241223 | 164000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20241223 | 163900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20241223 | 163800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20241223 | 163700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20241223 | 163600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20241223 | 163500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20241223 | 163400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 183 | 20241223 | 163300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20241223 | 163200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20241223 | 163100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20241223 | 163000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20241223 | 162900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20241223 | 162800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20241223 | 162700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20241223 | 162600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20241223 | 162500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20241223 | 162400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20241223 | 162300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20241223 | 162200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20241223 | 162100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20241223 | 162000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20241223 | 161900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20241223 | 161800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20241223 | 161700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20241223 | 161600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20241223 | 161500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20241223 | 161400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20241223 | 161300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20241223 | 161200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20241223 | 161100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20241223 | 161000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20241223 | 160900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20241223 | 160800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20241223 | 160700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20241223 | 160600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20241223 | 160500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20241223 | 160400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 213 | 20241223 | 160300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20241223 | 160200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20241223 | 160100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20241223 | 160000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20241223 | 155900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20241223 | 155800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20241223 | 155700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20241223 | 155600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20241223 | 155500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20241223 | 155400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20241223 | 155300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20241223 | 155200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20241223 | 155100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20241223 | 155000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20241223 | 154900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20241223 | 154800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20241223 | 154700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20241223 | 154600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20241223 | 154500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20241223 | 154400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20241223 | 154300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20241223 | 154200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20241223 | 154100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20241223 | 154000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20241223 | 153900 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20241223 | 153800 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20241223 | 153700 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20241223 | 153600 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20241223 | 153500 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20241223 | 153400 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 243 | 20241223 | 153300 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20241223 | 153200 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20241223 | 153100 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20241223 | 153000 | 6274584300 | 46900 | 46900 | 46900 | 46900 | 6979 |
| 247 | 20241223 | 152900 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 248 | 20241223 | 152800 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 249 | 20241223 | 152700 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 250 | 20241223 | 152600 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 251 | 20241223 | 152500 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 252 | 20241223 | 152400 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 253 | 20241223 | 152300 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 254 | 20241223 | 152200 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 255 | 20241223 | 152100 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 256 | 20241223 | 152000 | 5947269200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 257 | 20241223 | 151900 | 5947269200 | 46700 | 46700 | 46750 | 46650 | 338 |
| 258 | 20241223 | 151800 | 5931484550 | 46700 | 46700 | 46750 | 46700 | 62 |
| 259 | 20241223 | 151700 | 5928588550 | 46700 | 46700 | 46750 | 46650 | 445 |
| 260 | 20241223 | 151600 | 5907807000 | 46750 | 46700 | 46750 | 46700 | 148 |
| 261 | 20241223 | 151500 | 5900894750 | 46700 | 46700 | 46750 | 46700 | 32 |
| 262 | 20241223 | 151400 | 5899399850 | 46700 | 46700 | 46750 | 46700 | 136 |
| 263 | 20241223 | 151300 | 5893048050 | 46700 | 46650 | 46750 | 46650 | 857 |
| 264 | 20241223 | 151200 | 5853026150 | 46700 | 46700 | 46700 | 46600 | 371 |
| 265 | 20241223 | 151100 | 5835716500 | 46700 | 46700 | 46750 | 46700 | 67 |
| 266 | 20241223 | 151000 | 5832587200 | 46750 | 46700 | 46750 | 46700 | 138 |
| 267 | 20241223 | 150900 | 5826142200 | 46700 | 46700 | 46750 | 46700 | 245 |
| 268 | 20241223 | 150800 | 5814695150 | 46700 | 46750 | 46750 | 46700 | 112 |
| 269 | 20241223 | 150700 | 5809461450 | 46750 | 46650 | 46750 | 46650 | 559 |
| 270 | 20241223 | 150600 | 5783352000 | 46650 | 46650 | 46700 | 46650 | 361 |
| 271 | 20241223 | 150500 | 5766494800 | 46650 | 46600 | 46700 | 46600 | 1053 |
| 272 | 20241223 | 150400 | 5717386950 | 46600 | 46600 | 46650 | 46600 | 110 |
| 273 | 20241223 | 150300 | 5712260900 | 46650 | 46600 | 46650 | 46550 | 94 |
| 274 | 20241223 | 150200 | 5707879950 | 46550 | 46600 | 46600 | 46550 | 76 |
| 275 | 20241223 | 150100 | 5704338600 | 46600 | 46600 | 46650 | 46600 | 106 |
| 276 | 20241223 | 150000 | 5699396800 | 46600 | 46650 | 46650 | 46600 | 335 |
| 277 | 20241223 | 145900 | 5683774800 | 46650 | 46650 | 46700 | 46650 | 91 |
| 278 | 20241223 | 145800 | 5679528100 | 46700 | 46550 | 46700 | 46550 | 1232 |
| 279 | 20241223 | 145700 | 5622091850 | 46550 | 46550 | 46550 | 46550 | 131 |
| 280 | 20241223 | 145600 | 5615993800 | 46550 | 46550 | 46600 | 46550 | 168 |
| 281 | 20241223 | 145500 | 5608171100 | 46550 | 46450 | 46650 | 46450 | 2193 |
| 282 | 20241223 | 145400 | 5506097900 | 46450 | 46500 | 46500 | 46450 | 133 |
| 283 | 20241223 | 145300 | 5499919550 | 46450 | 46500 | 46550 | 46450 | 481 |
| 284 | 20241223 | 145200 | 5477553650 | 46500 | 46500 | 46550 | 46500 | 88 |
| 285 | 20241223 | 145100 | 5473461600 | 46500 | 46500 | 46550 | 46500 | 93 |
| 286 | 20241223 | 145000 | 5469136350 | 46500 | 46500 | 46550 | 46500 | 274 |
| 287 | 20241223 | 144900 | 5456389800 | 46550 | 46550 | 46600 | 46550 | 554 |
| 288 | 20241223 | 144800 | 5430598350 | 46550 | 46600 | 46600 | 46550 | 301 |
| 289 | 20241223 | 144700 | 5416576350 | 46600 | 46600 | 46650 | 46550 | 190 |
| 290 | 20241223 | 144600 | 5407720800 | 46550 | 46650 | 46700 | 46550 | 88 |
| 291 | 20241223 | 144500 | 5403617800 | 46600 | 46600 | 46650 | 46550 | 151 |
| 292 | 20241223 | 144400 | 5396577450 | 46650 | 46600 | 46650 | 46550 | 349 |
| 293 | 20241223 | 144300 | 5380314600 | 46600 | 46700 | 46700 | 46600 | 173 |
| 294 | 20241223 | 144200 | 5372243850 | 46700 | 46600 | 46700 | 46600 | 381 |
| 295 | 20241223 | 144100 | 5354484650 | 46650 | 46600 | 46650 | 46600 | 164 |
| 296 | 20241223 | 144000 | 5346837650 | 46650 | 46600 | 46650 | 46600 | 424 |
| 297 | 20241223 | 143900 | 5327075850 | 46600 | 46650 | 46700 | 46600 | 64 |
| 298 | 20241223 | 143800 | 5324091200 | 46650 | 46650 | 46700 | 46600 | 98 |
| 299 | 20241223 | 143700 | 5319519950 | 46650 | 46600 | 46650 | 46550 | 448 |
| 300 | 20241223 | 143600 | 5298629500 | 46550 | 46600 | 46650 | 46550 | 262 |
| 301 | 20241223 | 143500 | 5286424350 | 46600 | 46600 | 46650 | 46600 | 113 |
| 302 | 20241223 | 143400 | 5281157750 | 46600 | 46650 | 46650 | 46600 | 119 |
| 303 | 20241223 | 143300 | 5275612250 | 46650 | 46600 | 46700 | 46600 | 321 |
| 304 | 20241223 | 143200 | 5260650300 | 46650 | 46650 | 46650 | 46600 | 275 |
| 305 | 20241223 | 143100 | 5247821850 | 46650 | 46650 | 46650 | 46650 | 111 |
| 306 | 20241223 | 143000 | 5242643700 | 46700 | 46700 | 46750 | 46650 | 65 |
| 307 | 20241223 | 142900 | 5239610100 | 46700 | 46650 | 46750 | 46650 | 110 |
| 308 | 20241223 | 142800 | 5234473900 | 46650 | 46700 | 46700 | 46650 | 127 |
| 309 | 20241223 | 142700 | 5228543300 | 46700 | 46750 | 46800 | 46700 | 484 |
| 310 | 20241223 | 142600 | 5205916300 | 46750 | 46700 | 46750 | 46650 | 316 |
| 311 | 20241223 | 142500 | 5191154300 | 46700 | 46650 | 46700 | 46650 | 246 |
| 312 | 20241223 | 142400 | 5179670500 | 46650 | 46550 | 46650 | 46550 | 105 |
| 313 | 20241223 | 142300 | 5174776950 | 46600 | 46650 | 46700 | 46600 | 81 |
| 314 | 20241223 | 142200 | 5170998500 | 46650 | 46600 | 46700 | 46600 | 113 |
| 315 | 20241223 | 142100 | 5165728950 | 46650 | 46650 | 46650 | 46600 | 77 |
| 316 | 20241223 | 142000 | 5162137100 | 46650 | 46650 | 46700 | 46600 | 142 |
| 317 | 20241223 | 141900 | 5155511450 | 46650 | 46600 | 46700 | 46550 | 107 |
| 318 | 20241223 | 141800 | 5150521550 | 46600 | 46550 | 46650 | 46500 | 213 |
| 319 | 20241223 | 141700 | 5140595800 | 46550 | 46550 | 46600 | 46550 | 94 |
| 320 | 20241223 | 141600 | 5136220050 | 46550 | 46550 | 46600 | 46550 | 125 |
| 321 | 20241223 | 141500 | 5130400750 | 46550 | 46550 | 46600 | 46550 | 59 |
| 322 | 20241223 | 141400 | 5127653950 | 46600 | 46550 | 46600 | 46550 | 60 |
| 323 | 20241223 | 141300 | 5124860900 | 46550 | 46550 | 46600 | 46550 | 94 |
| 324 | 20241223 | 141200 | 5120484650 | 46550 | 46550 | 46600 | 46550 | 58 |
| 325 | 20241223 | 141100 | 5117784200 | 46600 | 46600 | 46600 | 46550 | 148 |
| 326 | 20241223 | 141000 | 5110887450 | 46600 | 46650 | 46700 | 46600 | 117 |
| 327 | 20241223 | 140900 | 5105429200 | 46650 | 46650 | 46700 | 46650 | 118 |
| 328 | 20241223 | 140800 | 5099924450 | 46650 | 46600 | 46650 | 46600 | 92 |
| 329 | 20241223 | 140700 | 5095633100 | 46600 | 46550 | 46650 | 46550 | 405 |
| 330 | 20241223 | 140600 | 5076759500 | 46550 | 46500 | 46550 | 46500 | 198 |
| 331 | 20241223 | 140500 | 5067543200 | 46550 | 46500 | 46550 | 46500 | 165 |
| 332 | 20241223 | 140400 | 5059865950 | 46500 | 46500 | 46500 | 46500 | 52 |
| 333 | 20241223 | 140300 | 5057447950 | 46500 | 46500 | 46550 | 46500 | 87 |
| 334 | 20241223 | 140200 | 5053401900 | 46500 | 46500 | 46550 | 46500 | 138 |
| 335 | 20241223 | 140100 | 5046982850 | 46500 | 46550 | 46600 | 46500 | 73 |
| 336 | 20241223 | 140000 | 5043586550 | 46550 | 46500 | 46550 | 46500 | 127 |
| 337 | 20241223 | 135900 | 5037678900 | 46550 | 46500 | 46600 | 46500 | 49 |
| 338 | 20241223 | 135800 | 5035396500 | 46500 | 46550 | 46600 | 46500 | 207 |
| 339 | 20241223 | 135700 | 5025763400 | 46500 | 46600 | 46650 | 46500 | 82 |
| 340 | 20241223 | 135600 | 5021945450 | 46600 | 46650 | 46650 | 46600 | 51 |
| 341 | 20241223 | 135500 | 5019568550 | 46600 | 46500 | 46650 | 46500 | 1106 |
| 342 | 20241223 | 135400 | 4968130250 | 46500 | 46500 | 46550 | 46500 | 217 |
| 343 | 20241223 | 135300 | 4958038200 | 46500 | 46550 | 46600 | 46500 | 98 |
| 344 | 20241223 | 135200 | 4953477850 | 46550 | 46550 | 46600 | 46550 | 75 |
| 345 | 20241223 | 135100 | 4949986050 | 46550 | 46550 | 46600 | 46550 | 106 |
| 346 | 20241223 | 135000 | 4945051650 | 46550 | 46550 | 46600 | 46550 | 106 |
| 347 | 20241223 | 134900 | 4940116650 | 46550 | 46600 | 46600 | 46550 | 54 |
| 348 | 20241223 | 134800 | 4937602900 | 46550 | 46550 | 46600 | 46500 | 134 |
| 349 | 20241223 | 134700 | 4931368500 | 46550 | 46550 | 46600 | 46550 | 105 |
| 350 | 20241223 | 134600 | 4926479900 | 46550 | 46550 | 46600 | 46550 | 50 |
| 351 | 20241223 | 134500 | 4924152200 | 46600 | 46600 | 46700 | 46550 | 114 |
| 352 | 20241223 | 134400 | 4918839850 | 46600 | 46650 | 46650 | 46600 | 163 |
| 353 | 20241223 | 134300 | 4911237450 | 46650 | 46700 | 46700 | 46650 | 95 |
| 354 | 20241223 | 134200 | 4906804750 | 46650 | 46650 | 46700 | 46650 | 95 |
| 355 | 20241223 | 134100 | 4902372400 | 46650 | 46700 | 46750 | 46650 | 204 |
| 356 | 20241223 | 134000 | 4892848200 | 46650 | 46650 | 46700 | 46650 | 108 |
| 357 | 20241223 | 133900 | 4887809500 | 46650 | 46700 | 46700 | 46650 | 277 |
| 358 | 20241223 | 133800 | 4874877050 | 46700 | 46750 | 46800 | 46700 | 306 |
| 359 | 20241223 | 133700 | 4860571500 | 46750 | 46750 | 46800 | 46750 | 54 |
| 360 | 20241223 | 133600 | 4858046400 | 46750 | 46800 | 46850 | 46750 | 869 |
| 361 | 20241223 | 133500 | 4817378250 | 46800 | 46550 | 46800 | 46550 | 3265 |
| 362 | 20241223 | 133400 | 4664946250 | 46550 | 46500 | 46550 | 46500 | 104 |
| 363 | 20241223 | 133300 | 4660109000 | 46500 | 46500 | 46550 | 46500 | 19 |
| 364 | 20241223 | 133200 | 4659225250 | 46500 | 46450 | 46550 | 46450 | 582 |
| 365 | 20241223 | 133100 | 4632153650 | 46450 | 46400 | 46450 | 46400 | 206 |
| 366 | 20241223 | 133000 | 4622586300 | 46400 | 46450 | 46450 | 46400 | 73 |
| 367 | 20241223 | 132900 | 4619197800 | 46400 | 46400 | 46450 | 46400 | 318 |
| 368 | 20241223 | 132800 | 4604442450 | 46400 | 46400 | 46450 | 46400 | 148 |
| 369 | 20241223 | 132700 | 4597575100 | 46400 | 46400 | 46450 | 46400 | 539 |
| 370 | 20241223 | 132600 | 4572564300 | 46400 | 46400 | 46450 | 46400 | 232 |
| 371 | 20241223 | 132500 | 4561799250 | 46450 | 46400 | 46450 | 46400 | 233 |
| 372 | 20241223 | 132400 | 4550987650 | 46450 | 46400 | 46450 | 46350 | 680 |
| 373 | 20241223 | 132300 | 4519436350 | 46400 | 46400 | 46450 | 46400 | 110 |
| 374 | 20241223 | 132200 | 4514332150 | 46400 | 46400 | 46450 | 46400 | 145 |
| 375 | 20241223 | 132100 | 4507603550 | 46400 | 46400 | 46450 | 46350 | 605 |
| 376 | 20241223 | 132000 | 4479531050 | 46400 | 46400 | 46450 | 46400 | 121 |
| 377 | 20241223 | 131900 | 4473916450 | 46400 | 46400 | 46450 | 46400 | 331 |
| 378 | 20241223 | 131800 | 4458557450 | 46400 | 46500 | 46500 | 46400 | 635 |
| 379 | 20241223 | 131700 | 4429089150 | 46450 | 46500 | 46500 | 46400 | 200 |
| 380 | 20241223 | 131600 | 4419800400 | 46500 | 46450 | 46500 | 46450 | 137 |
| 381 | 20241223 | 131500 | 4413436350 | 46550 | 46400 | 46550 | 46400 | 641 |
| 382 | 20241223 | 131400 | 4383677600 | 46400 | 46400 | 46500 | 46400 | 135 |
| 383 | 20241223 | 131300 | 4377413150 | 46400 | 46400 | 46550 | 46400 | 199 |
| 384 | 20241223 | 131200 | 4368175850 | 46450 | 46450 | 46550 | 46400 | 658 |
| 385 | 20241223 | 131100 | 4337606600 | 46450 | 46500 | 46500 | 46400 | 462 |
| 386 | 20241223 | 131000 | 4316167550 | 46400 | 46400 | 46550 | 46400 | 276 |
| 387 | 20241223 | 130900 | 4303351000 | 46400 | 46400 | 46450 | 46350 | 657 |
| 388 | 20241223 | 130800 | 4272866800 | 46400 | 46450 | 46450 | 46400 | 172 |
| 389 | 20241223 | 130700 | 4264885650 | 46450 | 46400 | 46500 | 46400 | 129 |
| 390 | 20241223 | 130600 | 4258898000 | 46450 | 46450 | 46500 | 46400 | 604 |
| 391 | 20241223 | 130500 | 4230865250 | 46450 | 46550 | 46550 | 46450 | 203 |
| 392 | 20241223 | 130400 | 4221431700 | 46550 | 46500 | 46550 | 46500 | 65 |
| 393 | 20241223 | 130300 | 4218408050 | 46500 | 46500 | 46700 | 46450 | 2360 |
| 394 | 20241223 | 130200 | 4108519650 | 46500 | 46500 | 46500 | 46450 | 486 |
| 395 | 20241223 | 130100 | 4085926200 | 46450 | 46450 | 46500 | 46450 | 84 |
| 396 | 20241223 | 130000 | 4082024350 | 46450 | 46450 | 46500 | 46350 | 946 |
| 397 | 20241223 | 125900 | 4038109950 | 46450 | 46450 | 46450 | 46400 | 90 |
| 398 | 20241223 | 125800 | 4033932450 | 46400 | 46450 | 46450 | 46400 | 175 |
| 399 | 20241223 | 125700 | 4025811450 | 46500 | 46400 | 46500 | 46400 | 656 |
| 400 | 20241223 | 125600 | 3995368700 | 46400 | 46450 | 46500 | 46400 | 68 |
| 401 | 20241223 | 125500 | 3992211050 | 46450 | 46500 | 46500 | 46400 | 178 |
| 402 | 20241223 | 125400 | 3983943150 | 46500 | 46400 | 46500 | 46400 | 223 |
| 403 | 20241223 | 125300 | 3973584750 | 46400 | 46450 | 46450 | 46400 | 149 |
| 404 | 20241223 | 125200 | 3966670450 | 46450 | 46450 | 46450 | 46450 | 44 |
| 405 | 20241223 | 125100 | 3964626650 | 46450 | 46450 | 46500 | 46400 | 164 |
| 406 | 20241223 | 125000 | 3957010700 | 46450 | 46450 | 46500 | 46450 | 158 |
| 407 | 20241223 | 124900 | 3949671550 | 46400 | 46450 | 46450 | 46400 | 185 |
| 408 | 20241223 | 124800 | 3941086450 | 46400 | 46450 | 46500 | 46400 | 290 |
| 409 | 20241223 | 124700 | 3927619450 | 46450 | 46400 | 46450 | 46400 | 109 |
| 410 | 20241223 | 124600 | 3922558350 | 46400 | 46400 | 46450 | 46400 | 103 |
| 411 | 20241223 | 124500 | 3917778000 | 46400 | 46450 | 46500 | 46400 | 159 |
| 412 | 20241223 | 124400 | 3910391800 | 46450 | 46400 | 46500 | 46400 | 201 |
| 413 | 20241223 | 124300 | 3901053200 | 46400 | 46450 | 46500 | 46400 | 61 |
| 414 | 20241223 | 124200 | 3898219900 | 46400 | 46400 | 46450 | 46400 | 221 |
| 415 | 20241223 | 124100 | 3887963650 | 46450 | 46450 | 46450 | 46400 | 87 |
| 416 | 20241223 | 124000 | 3883923500 | 46450 | 46450 | 46450 | 46450 | 173 |
| 417 | 20241223 | 123900 | 3875887650 | 46450 | 46500 | 46550 | 46450 | 149 |
| 418 | 20241223 | 123800 | 3868962950 | 46500 | 46500 | 46550 | 46500 | 90 |
| 419 | 20241223 | 123700 | 3864777800 | 46450 | 46450 | 46500 | 46450 | 407 |
| 420 | 20241223 | 123600 | 3845871700 | 46450 | 46450 | 46550 | 46450 | 114 |
| 421 | 20241223 | 123500 | 3840573550 | 46450 | 46450 | 46500 | 46450 | 153 |
| 422 | 20241223 | 123400 | 3833464550 | 46500 | 46500 | 46500 | 46450 | 125 |
| 423 | 20241223 | 123300 | 3827655050 | 46500 | 46550 | 46550 | 46500 | 85 |
| 424 | 20241223 | 123200 | 3823701050 | 46500 | 46500 | 46550 | 46500 | 154 |
| 425 | 20241223 | 123100 | 3816539950 | 46500 | 46550 | 46550 | 46500 | 163 |
| 426 | 20241223 | 123000 | 3808957200 | 46500 | 46500 | 46550 | 46500 | 146 |
| 427 | 20241223 | 122900 | 3802167600 | 46550 | 46550 | 46550 | 46500 | 78 |
| 428 | 20241223 | 122800 | 3798540000 | 46500 | 46550 | 46550 | 46500 | 153 |
| 429 | 20241223 | 122700 | 3791423950 | 46550 | 46500 | 46550 | 46500 | 169 |
| 430 | 20241223 | 122600 | 3783564600 | 46500 | 46500 | 46550 | 46450 | 94 |
| 431 | 20241223 | 122500 | 3779193700 | 46500 | 46550 | 46550 | 46500 | 140 |
| 432 | 20241223 | 122400 | 3772683350 | 46500 | 46550 | 46600 | 46500 | 200 |
| 433 | 20241223 | 122300 | 3763382050 | 46500 | 46500 | 46550 | 46500 | 104 |
| 434 | 20241223 | 122200 | 3758543850 | 46500 | 46450 | 46500 | 46450 | 257 |
| 435 | 20241223 | 122100 | 3746598750 | 46450 | 46450 | 46500 | 46450 | 73 |
| 436 | 20241223 | 122000 | 3743206550 | 46400 | 46500 | 46500 | 46400 | 110 |
| 437 | 20241223 | 121900 | 3738101400 | 46450 | 46450 | 46500 | 46450 | 201 |
| 438 | 20241223 | 121800 | 3728764250 | 46500 | 46400 | 46500 | 46400 | 141 |
| 439 | 20241223 | 121700 | 3722216200 | 46400 | 46400 | 46450 | 46400 | 195 |
| 440 | 20241223 | 121600 | 3713162050 | 46400 | 46400 | 46500 | 46400 | 77 |
| 441 | 20241223 | 121500 | 3709585450 | 46400 | 46400 | 46500 | 46400 | 124 |
| 442 | 20241223 | 121400 | 3703828950 | 46400 | 46500 | 46500 | 46400 | 143 |
| 443 | 20241223 | 121300 | 3697189850 | 46500 | 46500 | 46600 | 46450 | 194 |
| 444 | 20241223 | 121200 | 3688170600 | 46450 | 46450 | 46500 | 46400 | 132 |
| 445 | 20241223 | 121100 | 3682041700 | 46500 | 46450 | 46500 | 46400 | 183 |
| 446 | 20241223 | 121000 | 3673541750 | 46450 | 46500 | 46500 | 46450 | 118 |
| 447 | 20241223 | 120900 | 3668058400 | 46450 | 46500 | 46550 | 46450 | 77 |
| 448 | 20241223 | 120800 | 3664478400 | 46600 | 46500 | 46600 | 46450 | 174 |
| 449 | 20241223 | 120700 | 3656392050 | 46500 | 46500 | 46550 | 46450 | 106 |
| 450 | 20241223 | 120600 | 3651462750 | 46500 | 46500 | 46600 | 46500 | 121 |
| 451 | 20241223 | 120500 | 3645834150 | 46500 | 46600 | 46600 | 46500 | 193 |
| 452 | 20241223 | 120400 | 3636853300 | 46600 | 46550 | 46600 | 46550 | 113 |
| 453 | 20241223 | 120300 | 3631592950 | 46600 | 46550 | 46600 | 46500 | 63 |
| 454 | 20241223 | 120200 | 3628660750 | 46500 | 46500 | 46550 | 46500 | 149 |
| 455 | 20241223 | 120100 | 3621730650 | 46500 | 46500 | 46600 | 46500 | 1739 |
| 456 | 20241223 | 120000 | 3540781700 | 46550 | 46500 | 46550 | 46450 | 141 |
| 457 | 20241223 | 115900 | 3534225750 | 46500 | 46500 | 46550 | 46500 | 305 |
| 458 | 20241223 | 115800 | 3520043150 | 46500 | 46400 | 46550 | 46400 | 991 |
| 459 | 20241223 | 115700 | 3473967550 | 46450 | 46400 | 46450 | 46400 | 147 |
| 460 | 20241223 | 115600 | 3467145800 | 46400 | 46450 | 46450 | 46400 | 158 |
| 461 | 20241223 | 115500 | 3459813700 | 46450 | 46350 | 46450 | 46350 | 112 |
| 462 | 20241223 | 115400 | 3454618950 | 46350 | 46350 | 46400 | 46350 | 197 |
| 463 | 20241223 | 115300 | 3445486450 | 46350 | 46350 | 46400 | 46350 | 87 |
| 464 | 20241223 | 115200 | 3441453550 | 46400 | 46350 | 46400 | 46350 | 110 |
| 465 | 20241223 | 115100 | 3436354400 | 46350 | 46400 | 46450 | 46300 | 304 |
| 466 | 20241223 | 115000 | 3422264900 | 46400 | 46350 | 46450 | 46300 | 92 |
| 467 | 20241223 | 114900 | 3417999850 | 46400 | 46350 | 46400 | 46300 | 142 |
| 468 | 20241223 | 114800 | 3411420700 | 46350 | 46250 | 46350 | 46250 | 185 |
| 469 | 20241223 | 114700 | 3402852100 | 46250 | 46350 | 46350 | 46250 | 77 |
| 470 | 20241223 | 114600 | 3399287100 | 46350 | 46350 | 46350 | 46300 | 403 |
| 471 | 20241223 | 114500 | 3380626450 | 46350 | 46400 | 46450 | 46350 | 143 |
| 472 | 20241223 | 114400 | 3373992000 | 46400 | 46400 | 46450 | 46400 | 111 |
| 473 | 20241223 | 114300 | 3368840450 | 46450 | 46450 | 46500 | 46400 | 248 |
| 474 | 20241223 | 114200 | 3357318150 | 46500 | 46450 | 46500 | 46450 | 247 |
| 475 | 20241223 | 114100 | 3345844200 | 46450 | 46500 | 46500 | 46450 | 174 |
| 476 | 20241223 | 114000 | 3337761200 | 46450 | 46450 | 46500 | 46450 | 51 |
| 477 | 20241223 | 113900 | 3335391750 | 46450 | 46450 | 46500 | 46450 | 182 |
| 478 | 20241223 | 113800 | 3326936700 | 46450 | 46450 | 46500 | 46450 | 164 |
| 479 | 20241223 | 113700 | 3319317000 | 46450 | 46500 | 46500 | 46450 | 136 |
| 480 | 20241223 | 113600 | 3312999500 | 46500 | 46450 | 46500 | 46450 | 136 |
| 481 | 20241223 | 113500 | 3306680650 | 46450 | 46450 | 46500 | 46450 | 96 |
| 482 | 20241223 | 113400 | 3302220700 | 46450 | 46400 | 46450 | 46400 | 226 |
| 483 | 20241223 | 113300 | 3291728400 | 46400 | 46300 | 46400 | 46300 | 113 |
| 484 | 20241223 | 113200 | 3286490450 | 46300 | 46450 | 46500 | 46300 | 111 |
| 485 | 20241223 | 113100 | 3281340000 | 46400 | 46450 | 46450 | 46350 | 184 |
| 486 | 20241223 | 113000 | 3272802600 | 46450 | 46300 | 46450 | 46300 | 139 |
| 487 | 20241223 | 112900 | 3266359850 | 46300 | 46250 | 46450 | 46250 | 355 |
| 488 | 20241223 | 112800 | 3249917750 | 46400 | 46350 | 46400 | 46250 | 411 |
| 489 | 20241223 | 112700 | 3230892450 | 46300 | 46400 | 46400 | 46300 | 512 |
| 490 | 20241223 | 112600 | 3207174200 | 46350 | 46350 | 46400 | 46350 | 33 |
| 491 | 20241223 | 112500 | 3205644400 | 46350 | 46350 | 46400 | 46300 | 211 |
| 492 | 20241223 | 112400 | 3195868800 | 46300 | 46350 | 46400 | 46300 | 175 |
| 493 | 20241223 | 112300 | 3187764550 | 46350 | 46350 | 46400 | 46350 | 192 |
| 494 | 20241223 | 112200 | 3178864600 | 46350 | 46400 | 46400 | 46350 | 165 |
| 495 | 20241223 | 112100 | 3171216050 | 46350 | 46350 | 46400 | 46350 | 75 |
| 496 | 20241223 | 112000 | 3167739350 | 46400 | 46500 | 46500 | 46350 | 145 |
| 497 | 20241223 | 111900 | 3161007250 | 46400 | 46400 | 46550 | 46350 | 190 |
| 498 | 20241223 | 111800 | 3152187300 | 46400 | 46350 | 46450 | 46350 | 291 |
| 499 | 20241223 | 111700 | 3138689150 | 46350 | 46350 | 46400 | 46300 | 142 |
| 500 | 20241223 | 111600 | 3132107500 | 46350 | 46350 | 46450 | 46350 | 93 |
| 501 | 20241223 | 111500 | 3127794500 | 46400 | 46400 | 46450 | 46350 | 134 |
| 502 | 20241223 | 111400 | 3121576600 | 46450 | 46400 | 46450 | 46400 | 145 |
| 503 | 20241223 | 111300 | 3114848150 | 46400 | 46450 | 46450 | 46400 | 151 |
| 504 | 20241223 | 111200 | 3107841100 | 46400 | 46400 | 46500 | 46350 | 100 |
| 505 | 20241223 | 111100 | 3103201650 | 46400 | 46350 | 46450 | 46300 | 662 |
| 506 | 20241223 | 111000 | 3072506300 | 46350 | 46400 | 46400 | 46350 | 230 |
| 507 | 20241223 | 110900 | 3061843150 | 46400 | 46450 | 46450 | 46400 | 26 |
| 508 | 20241223 | 110800 | 3060635500 | 46500 | 46450 | 46500 | 46400 | 152 |
| 509 | 20241223 | 110700 | 3053577250 | 46450 | 46350 | 46500 | 46350 | 1035 |
| 510 | 20241223 | 110600 | 3005482600 | 46400 | 46300 | 46400 | 46300 | 159 |
| 511 | 20241223 | 110500 | 2998117450 | 46350 | 46400 | 46400 | 46300 | 181 |
| 512 | 20241223 | 110400 | 2989733900 | 46350 | 46300 | 46350 | 46300 | 144 |
| 513 | 20241223 | 110300 | 2983062850 | 46300 | 46250 | 46450 | 46250 | 161 |
| 514 | 20241223 | 110200 | 2975608900 | 46250 | 46350 | 46450 | 46250 | 1614 |
| 515 | 20241223 | 110100 | 2900708650 | 46350 | 46350 | 46500 | 46250 | 819 |
| 516 | 20241223 | 110000 | 2862788850 | 46300 | 46400 | 46400 | 46300 | 187 |
| 517 | 20241223 | 105900 | 2854118350 | 46400 | 46450 | 46500 | 46350 | 212 |
| 518 | 20241223 | 105800 | 2844277600 | 46450 | 46450 | 46500 | 46450 | 32 |
| 519 | 20241223 | 105700 | 2842791100 | 46450 | 46450 | 46500 | 46450 | 247 |
| 520 | 20241223 | 105600 | 2831317550 | 46450 | 46450 | 46500 | 46450 | 54 |
| 521 | 20241223 | 105500 | 2828809200 | 46500 | 46450 | 46500 | 46450 | 118 |
| 522 | 20241223 | 105400 | 2823327750 | 46450 | 46500 | 46500 | 46350 | 182 |
| 523 | 20241223 | 105300 | 2814881900 | 46500 | 46350 | 46500 | 46350 | 171 |
| 524 | 20241223 | 105200 | 2806945250 | 46350 | 46300 | 46350 | 46300 | 194 |
| 525 | 20241223 | 105100 | 2797956350 | 46350 | 46250 | 46350 | 46250 | 220 |
| 526 | 20241223 | 105000 | 2787775250 | 46300 | 46300 | 46350 | 46300 | 86 |
| 527 | 20241223 | 104900 | 2783793200 | 46250 | 46300 | 46350 | 46250 | 156 |
| 528 | 20241223 | 104800 | 2776569650 | 46300 | 46400 | 46450 | 46300 | 118 |
| 529 | 20241223 | 104700 | 2771094700 | 46400 | 46400 | 46450 | 46400 | 181 |
| 530 | 20241223 | 104600 | 2762693700 | 46450 | 46400 | 46450 | 46400 | 103 |
| 531 | 20241223 | 104500 | 2757913700 | 46400 | 46400 | 46450 | 46300 | 145 |
| 532 | 20241223 | 104400 | 2751187250 | 46350 | 46350 | 46350 | 46300 | 128 |
| 533 | 20241223 | 104300 | 2745258850 | 46350 | 46400 | 46450 | 46300 | 186 |
| 534 | 20241223 | 104200 | 2736638050 | 46400 | 46450 | 46450 | 46400 | 195 |
| 535 | 20241223 | 104100 | 2727586250 | 46400 | 46550 | 46550 | 46400 | 1366 |
| 536 | 20241223 | 104000 | 2664078850 | 46550 | 46500 | 46550 | 46500 | 133 |
| 537 | 20241223 | 103900 | 2657890550 | 46500 | 46550 | 46550 | 46500 | 200 |
| 538 | 20241223 | 103800 | 2648590200 | 46500 | 46550 | 46550 | 46500 | 145 |
| 539 | 20241223 | 103700 | 2641842300 | 46550 | 46450 | 46550 | 46450 | 738 |
| 540 | 20241223 | 103600 | 2607531600 | 46500 | 46450 | 46500 | 46450 | 57 |
| 541 | 20241223 | 103500 | 2604883900 | 46450 | 46450 | 46450 | 46400 | 413 |
| 542 | 20241223 | 103400 | 2585702100 | 46450 | 46500 | 46500 | 46450 | 152 |
| 543 | 20241223 | 103300 | 2578641350 | 46450 | 46450 | 46500 | 46450 | 188 |
| 544 | 20241223 | 103200 | 2569908250 | 46450 | 46400 | 46500 | 46400 | 286 |
| 545 | 20241223 | 103100 | 2556623100 | 46400 | 46450 | 46450 | 46400 | 265 |
| 546 | 20241223 | 103000 | 2544322850 | 46400 | 46450 | 46450 | 46400 | 30 |
| 547 | 20241223 | 102900 | 2542930150 | 46400 | 46400 | 46450 | 46400 | 179 |
| 548 | 20241223 | 102800 | 2534620350 | 46450 | 46300 | 46450 | 46300 | 267 |
| 549 | 20241223 | 102700 | 2522232300 | 46300 | 46300 | 46400 | 46300 | 1961 |
| 550 | 20241223 | 102600 | 2431402050 | 46300 | 46200 | 46300 | 46200 | 1222 |
| 551 | 20241223 | 102500 | 2374843550 | 46250 | 46200 | 46250 | 46200 | 247 |
| 552 | 20241223 | 102400 | 2363422050 | 46200 | 46200 | 46250 | 46200 | 55 |
| 553 | 20241223 | 102300 | 2360881000 | 46250 | 46250 | 46250 | 46150 | 227 |
| 554 | 20241223 | 102200 | 2350393650 | 46200 | 46250 | 46250 | 46200 | 84 |
| 555 | 20241223 | 102100 | 2346512500 | 46200 | 46250 | 46250 | 46150 | 221 |
| 556 | 20241223 | 102000 | 2336302450 | 46200 | 46200 | 46250 | 46150 | 279 |
| 557 | 20241223 | 101900 | 2323416150 | 46200 | 46150 | 46250 | 46150 | 198 |
| 558 | 20241223 | 101800 | 2314272450 | 46200 | 46200 | 46250 | 46200 | 48 |
| 559 | 20241223 | 101700 | 2312053750 | 46200 | 46150 | 46200 | 46150 | 164 |
| 560 | 20241223 | 101600 | 2304482050 | 46200 | 46150 | 46250 | 46150 | 134 |
| 561 | 20241223 | 101500 | 2298296250 | 46150 | 46200 | 46250 | 46100 | 1028 |
| 562 | 20241223 | 101400 | 2250841750 | 46250 | 46300 | 46300 | 46200 | 54 |
| 563 | 20241223 | 101300 | 2248346350 | 46250 | 46250 | 46300 | 46250 | 148 |
| 564 | 20241223 | 101200 | 2241501150 | 46250 | 46250 | 46300 | 46250 | 386 |
| 565 | 20241223 | 101100 | 2223648600 | 46250 | 46250 | 46300 | 46250 | 43 |
| 566 | 20241223 | 101000 | 2221658150 | 46250 | 46250 | 46300 | 46200 | 45 |
| 567 | 20241223 | 100900 | 2219577200 | 46200 | 46250 | 46300 | 46200 | 589 |
| 568 | 20241223 | 100800 | 2192362700 | 46250 | 46300 | 46300 | 46200 | 107 |
| 569 | 20241223 | 100700 | 2187414950 | 46300 | 46250 | 46300 | 46200 | 134 |
| 570 | 20241223 | 100600 | 2181218650 | 46250 | 46250 | 46300 | 46200 | 271 |
| 571 | 20241223 | 100500 | 2168692600 | 46250 | 46150 | 46250 | 46150 | 642 |
| 572 | 20241223 | 100400 | 2139048450 | 46200 | 46150 | 46200 | 46150 | 81 |
| 573 | 20241223 | 100300 | 2135310250 | 46100 | 46100 | 46150 | 46100 | 132 |
| 574 | 20241223 | 100200 | 2129223950 | 46100 | 46150 | 46150 | 46100 | 544 |
| 575 | 20241223 | 100100 | 2104119750 | 46150 | 46200 | 46200 | 46150 | 388 |
| 576 | 20241223 | 100000 | 2086213150 | 46250 | 46200 | 46300 | 46150 | 1836 |
| 577 | 20241223 | 095900 | 2001413400 | 46250 | 46250 | 46250 | 46200 | 293 |
| 578 | 20241223 | 095800 | 1987869050 | 46250 | 46250 | 46250 | 46250 | 240 |
| 579 | 20241223 | 095700 | 1976769050 | 46250 | 46200 | 46250 | 46200 | 470 |
| 580 | 20241223 | 095600 | 1955049450 | 46200 | 46250 | 46300 | 46200 | 457 |
| 581 | 20241223 | 095500 | 1933913250 | 46250 | 46300 | 46350 | 46250 | 442 |
| 582 | 20241223 | 095400 | 1913460500 | 46350 | 46300 | 46350 | 46300 | 92 |
| 583 | 20241223 | 095300 | 1909200350 | 46300 | 46300 | 46350 | 46300 | 416 |
| 584 | 20241223 | 095200 | 1889939500 | 46300 | 46250 | 46350 | 46250 | 234 |
| 585 | 20241223 | 095100 | 1879105350 | 46300 | 46300 | 46350 | 46250 | 583 |
| 586 | 20241223 | 095000 | 1852111850 | 46250 | 46300 | 46300 | 46250 | 745 |
| 587 | 20241223 | 094900 | 1817618800 | 46350 | 46400 | 46400 | 46300 | 254 |
| 588 | 20241223 | 094800 | 1805846500 | 46450 | 46400 | 46450 | 46350 | 188 |
| 589 | 20241223 | 094700 | 1797126700 | 46400 | 46400 | 46450 | 46350 | 297 |
| 590 | 20241223 | 094600 | 1783352100 | 46400 | 46400 | 46450 | 46350 | 74 |
| 591 | 20241223 | 094500 | 1779918450 | 46400 | 46300 | 46400 | 46300 | 453 |
| 592 | 20241223 | 094400 | 1758927800 | 46300 | 46300 | 46450 | 46250 | 435 |
| 593 | 20241223 | 094300 | 1738781350 | 46300 | 46300 | 46300 | 46250 | 128 |
| 594 | 20241223 | 094200 | 1732856250 | 46300 | 46350 | 46350 | 46250 | 203 |
| 595 | 20241223 | 094100 | 1723459750 | 46300 | 46300 | 46450 | 46100 | 6594 |
| 596 | 20241223 | 094000 | 1419198200 | 46650 | 46650 | 46750 | 46150 | 5013 |
| 597 | 20241223 | 093900 | 1186950750 | 46650 | 46750 | 46750 | 46500 | 36 |
| 598 | 20241223 | 093800 | 1185275050 | 46750 | 46500 | 46750 | 46450 | 542 |
| 599 | 20241223 | 093700 | 1160093900 | 46700 | 46500 | 46800 | 46500 | 15 |
| 600 | 20241223 | 093600 | 1159395550 | 46500 | 46700 | 46750 | 46500 | 3282 |
| 601 | 20241223 | 093500 | 1006546200 | 46700 | 46750 | 46750 | 46700 | 95 |
| 602 | 20241223 | 093400 | 1002105550 | 46750 | 46750 | 46750 | 46700 | 94 |
| 603 | 20241223 | 093300 | 997713600 | 46750 | 46750 | 46800 | 46750 | 124 |
| 604 | 20241223 | 093200 | 991916300 | 46750 | 46750 | 46800 | 46700 | 248 |
| 605 | 20241223 | 093100 | 980331950 | 46800 | 46700 | 46800 | 46700 | 537 |
| 606 | 20241223 | 093000 | 955203700 | 46700 | 46700 | 46800 | 46700 | 165 |
| 607 | 20241223 | 092900 | 947498100 | 46650 | 46800 | 46800 | 46650 | 862 |
| 608 | 20241223 | 092800 | 907239250 | 46800 | 47000 | 47000 | 46750 | 59 |
| 609 | 20241223 | 092700 | 904477050 | 46900 | 46950 | 46950 | 46900 | 382 |
| 610 | 20241223 | 092600 | 886542250 | 46950 | 46750 | 46950 | 46750 | 1128 |
| 611 | 20241223 | 092500 | 833747250 | 46800 | 46750 | 46800 | 46750 | 170 |
| 612 | 20241223 | 092400 | 825791800 | 46700 | 46700 | 46800 | 46700 | 52 |
| 613 | 20241223 | 092300 | 823363300 | 46700 | 46800 | 46800 | 46700 | 1033 |
| 614 | 20241223 | 092200 | 775119200 | 46700 | 46700 | 46800 | 46650 | 262 |
| 615 | 20241223 | 092100 | 762881850 | 46700 | 46700 | 46700 | 46700 | 6 |
| 616 | 20241223 | 092000 | 762601650 | 46600 | 46650 | 46650 | 46600 | 199 |
| 617 | 20241223 | 091900 | 753322800 | 46650 | 46700 | 46700 | 46650 | 20 |
| 618 | 20241223 | 091800 | 752389300 | 46700 | 46700 | 46750 | 46700 | 1443 |
| 619 | 20241223 | 091700 | 685000950 | 46700 | 46700 | 46700 | 46650 | 592 |
| 620 | 20241223 | 091600 | 657365750 | 46800 | 46750 | 46800 | 46700 | 160 |
| 621 | 20241223 | 091500 | 649893350 | 46800 | 46700 | 46800 | 46700 | 475 |
| 622 | 20241223 | 091400 | 627709850 | 46700 | 46750 | 46800 | 46700 | 544 |
| 623 | 20241223 | 091300 | 602281700 | 46750 | 46900 | 46900 | 46750 | 1170 |
| 624 | 20241223 | 091200 | 547508300 | 46850 | 46900 | 46950 | 46850 | 328 |
| 625 | 20241223 | 091100 | 532128500 | 46900 | 47000 | 47050 | 46850 | 630 |
| 626 | 20241223 | 091000 | 502506050 | 46850 | 46850 | 47000 | 46850 | 242 |
| 627 | 20241223 | 090900 | 491141950 | 46850 | 46900 | 46900 | 46750 | 741 |
| 628 | 20241223 | 090800 | 456417500 | 46900 | 46750 | 46950 | 46750 | 543 |
| 629 | 20241223 | 090700 | 430978300 | 46950 | 46650 | 47000 | 46350 | 1849 |
| 630 | 20241223 | 090600 | 344801650 | 46650 | 46500 | 46650 | 46450 | 538 |
| 631 | 20241223 | 090500 | 319748150 | 46450 | 46450 | 46500 | 46400 | 1086 |
| 632 | 20241223 | 090400 | 269332350 | 46450 | 46550 | 46600 | 46450 | 1314 |
| 633 | 20241223 | 090300 | 208209300 | 46600 | 46500 | 46600 | 46500 | 801 |
| 634 | 20241223 | 090200 | 170958250 | 46600 | 46750 | 46750 | 46550 | 1839 |
| 635 | 20241223 | 090100 | 85142200 | 46750 | 46750 | 47000 | 46700 | 281 |
| 636 | 20241223 | 090000 | 72010250 | 46950 | 47000 | 47100 | 46700 | 1520 |