32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 3 | 20241223 | 191100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20241223 | 191000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20241223 | 190900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20241223 | 190800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20241223 | 190700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20241223 | 190600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20241223 | 190500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20241223 | 190400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20241223 | 190300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20241223 | 190200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20241223 | 190100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20241223 | 190000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20241223 | 185900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20241223 | 185800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20241223 | 185700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20241223 | 185600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20241223 | 185500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20241223 | 185400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20241223 | 185300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20241223 | 185200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20241223 | 185100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20241223 | 185000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20241223 | 184900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20241223 | 184800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20241223 | 184700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20241223 | 184600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20241223 | 184500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20241223 | 184400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20241223 | 184300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20241223 | 184200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 33 | 20241223 | 184100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20241223 | 184000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20241223 | 183900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20241223 | 183800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20241223 | 183700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20241223 | 183600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20241223 | 183500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20241223 | 183400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20241223 | 183300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20241223 | 183200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20241223 | 183100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20241223 | 183000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20241223 | 182900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20241223 | 182800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20241223 | 182700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20241223 | 182600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20241223 | 182500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20241223 | 182400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20241223 | 182300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20241223 | 182200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20241223 | 182100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20241223 | 182000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20241223 | 181900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20241223 | 181800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20241223 | 181700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20241223 | 181600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20241223 | 181500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20241223 | 181400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20241223 | 181300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20241223 | 181200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 63 | 20241223 | 181100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20241223 | 181000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20241223 | 180900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20241223 | 180800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20241223 | 180700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20241223 | 180600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20241223 | 180500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20241223 | 180400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20241223 | 180300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20241223 | 180200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20241223 | 180100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20241223 | 180000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20241223 | 175900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20241223 | 175800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20241223 | 175700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20241223 | 175600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20241223 | 175500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20241223 | 175400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20241223 | 175300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20241223 | 175200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20241223 | 175100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20241223 | 175000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20241223 | 174900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20241223 | 174800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20241223 | 174700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20241223 | 174600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20241223 | 174500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20241223 | 174400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20241223 | 174300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20241223 | 174200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 93 | 20241223 | 174100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20241223 | 174000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20241223 | 173900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20241223 | 173800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20241223 | 173700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20241223 | 173600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20241223 | 173500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20241223 | 173400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20241223 | 173300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20241223 | 173200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20241223 | 173100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20241223 | 173000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20241223 | 172900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20241223 | 172800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20241223 | 172700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20241223 | 172600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20241223 | 172500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20241223 | 172400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20241223 | 172300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20241223 | 172200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20241223 | 172100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20241223 | 172000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20241223 | 171900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20241223 | 171800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20241223 | 171700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20241223 | 171600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20241223 | 171500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20241223 | 171400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20241223 | 171300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20241223 | 171200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 123 | 20241223 | 171100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20241223 | 171000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20241223 | 170900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20241223 | 170800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20241223 | 170700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20241223 | 170600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20241223 | 170500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20241223 | 170400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20241223 | 170300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20241223 | 170200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20241223 | 170100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20241223 | 170000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20241223 | 165900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20241223 | 165800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20241223 | 165700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20241223 | 165600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20241223 | 165500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20241223 | 165400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20241223 | 165300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20241223 | 165200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20241223 | 165100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20241223 | 165000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20241223 | 164900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20241223 | 164800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20241223 | 164700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20241223 | 164600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20241223 | 164500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20241223 | 164400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20241223 | 164300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20241223 | 164200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 153 | 20241223 | 164100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20241223 | 164000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20241223 | 163900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20241223 | 163800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20241223 | 163700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20241223 | 163600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20241223 | 163500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20241223 | 163400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20241223 | 163300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20241223 | 163200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20241223 | 163100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20241223 | 163000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20241223 | 162900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20241223 | 162800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20241223 | 162700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20241223 | 162600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20241223 | 162500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20241223 | 162400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20241223 | 162300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20241223 | 162200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20241223 | 162100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20241223 | 162000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20241223 | 161900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20241223 | 161800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20241223 | 161700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20241223 | 161600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20241223 | 161500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20241223 | 161400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20241223 | 161300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20241223 | 161200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 183 | 20241223 | 161100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20241223 | 161000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20241223 | 160900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20241223 | 160800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20241223 | 160700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20241223 | 160600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20241223 | 160500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20241223 | 160400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20241223 | 160300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20241223 | 160200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20241223 | 160100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20241223 | 160000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20241223 | 155900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20241223 | 155800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20241223 | 155700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20241223 | 155600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20241223 | 155500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20241223 | 155400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20241223 | 155300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20241223 | 155200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20241223 | 155100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20241223 | 155000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20241223 | 154900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20241223 | 154800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20241223 | 154700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20241223 | 154600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20241223 | 154500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20241223 | 154400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20241223 | 154300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20241223 | 154200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 213 | 20241223 | 154100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20241223 | 154000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20241223 | 153900 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20241223 | 153800 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20241223 | 153700 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20241223 | 153600 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20241223 | 153500 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20241223 | 153400 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20241223 | 153300 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20241223 | 153200 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20241223 | 153100 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20241223 | 153000 | 2952901600 | 27550 | 27550 | 27550 | 27550 | 9472 |
| 225 | 20241223 | 152900 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20241223 | 152800 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20241223 | 152700 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20241223 | 152600 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20241223 | 152500 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20241223 | 152400 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20241223 | 152300 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20241223 | 152200 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20241223 | 152100 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20241223 | 152000 | 2691948000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20241223 | 151900 | 2691948000 | 27650 | 27650 | 27650 | 27600 | 600 |
| 236 | 20241223 | 151800 | 2675387050 | 27600 | 27650 | 27650 | 27600 | 202 |
| 237 | 20241223 | 151700 | 2669805500 | 27600 | 27650 | 27700 | 27600 | 598 |
| 238 | 20241223 | 151600 | 2653275450 | 27650 | 27650 | 27650 | 27600 | 383 |
| 239 | 20241223 | 151500 | 2642687150 | 27650 | 27600 | 27650 | 27600 | 176 |
| 240 | 20241223 | 151400 | 2637823050 | 27650 | 27650 | 27650 | 27600 | 27 |
| 241 | 20241223 | 151300 | 2637076850 | 27600 | 27650 | 27700 | 27600 | 337 |
| 242 | 20241223 | 151200 | 2627766500 | 27600 | 27650 | 27650 | 27600 | 702 |
| 243 | 20241223 | 151100 | 2608375550 | 27550 | 27650 | 27700 | 27550 | 396 |
| 244 | 20241223 | 151000 | 2597437400 | 27700 | 27600 | 27700 | 27550 | 766 |
| 245 | 20241223 | 150900 | 2576295950 | 27600 | 27650 | 27700 | 27600 | 379 |
| 246 | 20241223 | 150800 | 2565821000 | 27550 | 27650 | 27700 | 27550 | 1094 |
| 247 | 20241223 | 150700 | 2535593700 | 27650 | 27700 | 27700 | 27500 | 6045 |
| 248 | 20241223 | 150600 | 2368855900 | 27650 | 27650 | 27700 | 27600 | 527 |
| 249 | 20241223 | 150500 | 2354283800 | 27650 | 27650 | 27700 | 27600 | 216 |
| 250 | 20241223 | 150400 | 2348315300 | 27600 | 27650 | 27700 | 27600 | 1433 |
| 251 | 20241223 | 150300 | 2308713350 | 27700 | 27700 | 27700 | 27650 | 51 |
| 252 | 20241223 | 150200 | 2307302800 | 27700 | 27700 | 27700 | 27650 | 81 |
| 253 | 20241223 | 150100 | 2305061950 | 27650 | 27700 | 27700 | 27650 | 44 |
| 254 | 20241223 | 150000 | 2303843600 | 27650 | 27700 | 27700 | 27650 | 1296 |
| 255 | 20241223 | 145900 | 2267963250 | 27750 | 27750 | 27750 | 27700 | 68 |
| 256 | 20241223 | 145800 | 2266076800 | 27700 | 27750 | 27750 | 27700 | 65 |
| 257 | 20241223 | 145700 | 2264276100 | 27750 | 27700 | 27750 | 27650 | 222 |
| 258 | 20241223 | 145600 | 2258128750 | 27750 | 27700 | 27750 | 27650 | 112 |
| 259 | 20241223 | 145500 | 2255025700 | 27700 | 27700 | 27700 | 27650 | 268 |
| 260 | 20241223 | 145400 | 2247604500 | 27700 | 27650 | 27750 | 27650 | 136 |
| 261 | 20241223 | 145300 | 2243836000 | 27650 | 27700 | 27750 | 27650 | 17 |
| 262 | 20241223 | 145200 | 2243365700 | 27650 | 27700 | 27700 | 27650 | 701 |
| 263 | 20241223 | 145100 | 2223955450 | 27700 | 27700 | 27700 | 27650 | 225 |
| 264 | 20241223 | 145000 | 2217725900 | 27700 | 27650 | 27700 | 27650 | 2138 |
| 265 | 20241223 | 144900 | 2158513900 | 27700 | 27650 | 27700 | 27650 | 299 |
| 266 | 20241223 | 144800 | 2150244650 | 27650 | 27700 | 27700 | 27650 | 91 |
| 267 | 20241223 | 144700 | 2147725800 | 27700 | 27700 | 27700 | 27650 | 164 |
| 268 | 20241223 | 144600 | 2143188700 | 27700 | 27700 | 27700 | 27650 | 71 |
| 269 | 20241223 | 144500 | 2141223400 | 27700 | 27650 | 27700 | 27650 | 22 |
| 270 | 20241223 | 144400 | 2140614800 | 27650 | 27650 | 27700 | 27650 | 388 |
| 271 | 20241223 | 144300 | 2129885450 | 27650 | 27650 | 27700 | 27650 | 30 |
| 272 | 20241223 | 144200 | 2129055000 | 27700 | 27700 | 27700 | 27650 | 45 |
| 273 | 20241223 | 144100 | 2127809900 | 27700 | 27650 | 27700 | 27650 | 46 |
| 274 | 20241223 | 144000 | 2126536200 | 27700 | 27650 | 27700 | 27650 | 2003 |
| 275 | 20241223 | 143900 | 2071122550 | 27650 | 27700 | 27700 | 27650 | 161 |
| 276 | 20241223 | 143800 | 2066669650 | 27700 | 27700 | 27700 | 27650 | 27 |
| 277 | 20241223 | 143700 | 2065922000 | 27650 | 27700 | 27700 | 27650 | 27 |
| 278 | 20241223 | 143600 | 2065174150 | 27700 | 27650 | 27700 | 27650 | 121 |
| 279 | 20241223 | 143500 | 2061826700 | 27700 | 27650 | 27700 | 27650 | 26 |
| 280 | 20241223 | 143400 | 2061106800 | 27650 | 27700 | 27700 | 27650 | 98 |
| 281 | 20241223 | 143300 | 2058395900 | 27700 | 27700 | 27700 | 27650 | 124 |
| 282 | 20241223 | 143200 | 2054965000 | 27650 | 27700 | 27700 | 27650 | 15 |
| 283 | 20241223 | 143100 | 2054550000 | 27650 | 27700 | 27700 | 27650 | 34 |
| 284 | 20241223 | 143000 | 2053608750 | 27700 | 27650 | 27700 | 27650 | 49 |
| 285 | 20241223 | 142900 | 2052252900 | 27700 | 27700 | 27700 | 27650 | 70 |
| 286 | 20241223 | 142800 | 2050314700 | 27700 | 27650 | 27700 | 27650 | 20 |
| 287 | 20241223 | 142700 | 2049760900 | 27650 | 27700 | 27700 | 27650 | 46 |
| 288 | 20241223 | 142600 | 2048488100 | 27700 | 27700 | 27700 | 27650 | 37 |
| 289 | 20241223 | 142500 | 2047464000 | 27700 | 27600 | 27700 | 27600 | 32 |
| 290 | 20241223 | 142400 | 2046578000 | 27700 | 27700 | 27700 | 27600 | 1550 |
| 291 | 20241223 | 142300 | 2003780550 | 27700 | 27650 | 27700 | 27650 | 29 |
| 292 | 20241223 | 142200 | 2002977900 | 27650 | 27700 | 27750 | 27650 | 295 |
| 293 | 20241223 | 142100 | 1994819500 | 27750 | 27650 | 27750 | 27600 | 365 |
| 294 | 20241223 | 142000 | 1984743150 | 27650 | 27700 | 27750 | 27650 | 4720 |
| 295 | 20241223 | 141900 | 1854034700 | 27750 | 27750 | 27750 | 27700 | 342 |
| 296 | 20241223 | 141800 | 1844552500 | 27700 | 27750 | 27750 | 27700 | 491 |
| 297 | 20241223 | 141700 | 1830949200 | 27750 | 27750 | 27750 | 27700 | 37 |
| 298 | 20241223 | 141600 | 1829922850 | 27700 | 27750 | 27750 | 27700 | 60 |
| 299 | 20241223 | 141500 | 1828258600 | 27750 | 27700 | 27750 | 27700 | 31 |
| 300 | 20241223 | 141400 | 1827399600 | 27700 | 27800 | 27800 | 27700 | 658 |
| 301 | 20241223 | 141300 | 1809144250 | 27750 | 27800 | 27800 | 27750 | 8 |
| 302 | 20241223 | 141200 | 1808922000 | 27750 | 27750 | 27800 | 27750 | 40 |
| 303 | 20241223 | 141100 | 1807811700 | 27800 | 27800 | 27800 | 27750 | 50 |
| 304 | 20241223 | 141000 | 1806422350 | 27800 | 27750 | 27800 | 27750 | 27 |
| 305 | 20241223 | 140900 | 1805672350 | 27750 | 27800 | 27800 | 27750 | 134 |
| 306 | 20241223 | 140800 | 1801952850 | 27750 | 27800 | 27800 | 27750 | 2155 |
| 307 | 20241223 | 140700 | 1742149500 | 27750 | 27750 | 27800 | 27750 | 99 |
| 308 | 20241223 | 140600 | 1739397450 | 27800 | 27800 | 27800 | 27750 | 721 |
| 309 | 20241223 | 140500 | 1719378100 | 27750 | 27750 | 27800 | 27750 | 171 |
| 310 | 20241223 | 140400 | 1714626700 | 27800 | 27750 | 27800 | 27750 | 390 |
| 311 | 20241223 | 140300 | 1703803900 | 27800 | 27750 | 27800 | 27750 | 71 |
| 312 | 20241223 | 140200 | 1701831300 | 27750 | 27800 | 27800 | 27750 | 47 |
| 313 | 20241223 | 140100 | 1700525300 | 27800 | 27800 | 27800 | 27750 | 553 |
| 314 | 20241223 | 140000 | 1685177550 | 27750 | 27800 | 27850 | 27750 | 217 |
| 315 | 20241223 | 135900 | 1679147400 | 27850 | 27850 | 27850 | 27800 | 48 |
| 316 | 20241223 | 135800 | 1677812750 | 27800 | 27800 | 27850 | 27750 | 245 |
| 317 | 20241223 | 135700 | 1671002950 | 27750 | 27850 | 27850 | 27750 | 13 |
| 318 | 20241223 | 135600 | 1670642050 | 27750 | 27800 | 27850 | 27750 | 577 |
| 319 | 20241223 | 135500 | 1654606750 | 27800 | 27750 | 27800 | 27750 | 87 |
| 320 | 20241223 | 135400 | 1652189000 | 27800 | 27800 | 27800 | 27750 | 1242 |
| 321 | 20241223 | 135300 | 1617673600 | 27800 | 27850 | 27850 | 27800 | 58 |
| 322 | 20241223 | 135200 | 1616059350 | 27800 | 27850 | 27850 | 27800 | 9 |
| 323 | 20241223 | 135100 | 1615808900 | 27800 | 27800 | 27900 | 27800 | 39 |
| 324 | 20241223 | 135000 | 1614723450 | 27850 | 27800 | 27900 | 27800 | 37 |
| 325 | 20241223 | 134900 | 1613693450 | 27850 | 27900 | 27900 | 27800 | 36 |
| 326 | 20241223 | 134800 | 1612689850 | 27800 | 27800 | 27900 | 27800 | 159 |
| 327 | 20241223 | 134700 | 1608265950 | 27850 | 27900 | 27900 | 27850 | 372 |
| 328 | 20241223 | 134600 | 1597904700 | 27900 | 27900 | 27900 | 27850 | 30 |
| 329 | 20241223 | 134500 | 1597068100 | 27900 | 27850 | 27900 | 27850 | 48 |
| 330 | 20241223 | 134400 | 1595730250 | 27900 | 27850 | 27900 | 27850 | 7 |
| 331 | 20241223 | 134300 | 1595535000 | 27800 | 27800 | 27850 | 27800 | 29 |
| 332 | 20241223 | 134200 | 1594727850 | 27800 | 27900 | 27900 | 27800 | 53 |
| 333 | 20241223 | 134100 | 1593252200 | 27800 | 27850 | 27900 | 27800 | 69 |
| 334 | 20241223 | 134000 | 1591329900 | 27900 | 27900 | 27950 | 27800 | 1933 |
| 335 | 20241223 | 133900 | 1537424350 | 27950 | 27950 | 27950 | 27900 | 46 |
| 336 | 20241223 | 133800 | 1536139550 | 27900 | 27950 | 27950 | 27900 | 35 |
| 337 | 20241223 | 133700 | 1535161750 | 27900 | 27900 | 27950 | 27900 | 72 |
| 338 | 20241223 | 133600 | 1533150200 | 27950 | 27950 | 27950 | 27900 | 69 |
| 339 | 20241223 | 133500 | 1531223600 | 27950 | 27900 | 27950 | 27900 | 11 |
| 340 | 20241223 | 133400 | 1530916500 | 27950 | 27950 | 27950 | 27900 | 24 |
| 341 | 20241223 | 133300 | 1530245900 | 27900 | 27950 | 27950 | 27900 | 46 |
| 342 | 20241223 | 133200 | 1528961450 | 27950 | 27950 | 27950 | 27900 | 13 |
| 343 | 20241223 | 133100 | 1528598400 | 27950 | 27950 | 27950 | 27900 | 144 |
| 344 | 20241223 | 133000 | 1524575100 | 27950 | 27850 | 27950 | 27850 | 685 |
| 345 | 20241223 | 132900 | 1505464800 | 27850 | 27900 | 27900 | 27850 | 41 |
| 346 | 20241223 | 132800 | 1504321300 | 27850 | 27800 | 27900 | 27800 | 14 |
| 347 | 20241223 | 132700 | 1503931400 | 27800 | 27850 | 27900 | 27800 | 124 |
| 348 | 20241223 | 132600 | 1500473950 | 27900 | 27900 | 27900 | 27850 | 42 |
| 349 | 20241223 | 132500 | 1499302200 | 27850 | 27800 | 27900 | 27800 | 19 |
| 350 | 20241223 | 132400 | 1498772400 | 27800 | 27800 | 27900 | 27800 | 197 |
| 351 | 20241223 | 132300 | 1493288850 | 27900 | 27800 | 27900 | 27800 | 170 |
| 352 | 20241223 | 132200 | 1488554150 | 27800 | 27800 | 27850 | 27800 | 51 |
| 353 | 20241223 | 132100 | 1487136150 | 27800 | 27900 | 27900 | 27800 | 105 |
| 354 | 20241223 | 132000 | 1484212900 | 27850 | 27850 | 27850 | 27800 | 115 |
| 355 | 20241223 | 131900 | 1481011250 | 27850 | 27850 | 27850 | 27800 | 520 |
| 356 | 20241223 | 131800 | 1466529650 | 27850 | 27850 | 27850 | 27800 | 93 |
| 357 | 20241223 | 131700 | 1463942400 | 27800 | 27900 | 27900 | 27800 | 199 |
| 358 | 20241223 | 131600 | 1458401350 | 27900 | 27900 | 27900 | 27800 | 103 |
| 359 | 20241223 | 131500 | 1455531750 | 27900 | 27800 | 27900 | 27800 | 268 |
| 360 | 20241223 | 131400 | 1448070700 | 27800 | 27800 | 27850 | 27800 | 64 |
| 361 | 20241223 | 131300 | 1446289250 | 27850 | 27850 | 27900 | 27800 | 104 |
| 362 | 20241223 | 131200 | 1443391650 | 27900 | 27900 | 27900 | 27800 | 207 |
| 363 | 20241223 | 131100 | 1437627450 | 27900 | 27900 | 27900 | 27800 | 7 |
| 364 | 20241223 | 131000 | 1437432450 | 27800 | 27800 | 27900 | 27800 | 26 |
| 365 | 20241223 | 130900 | 1436707850 | 27900 | 27850 | 27900 | 27800 | 30 |
| 366 | 20241223 | 130800 | 1435873200 | 27800 | 27800 | 27900 | 27800 | 17 |
| 367 | 20241223 | 130700 | 1435400400 | 27850 | 27800 | 27900 | 27800 | 39 |
| 368 | 20241223 | 130600 | 1434315100 | 27900 | 27850 | 27900 | 27800 | 377 |
| 369 | 20241223 | 130500 | 1423827800 | 27900 | 27800 | 27900 | 27800 | 58 |
| 370 | 20241223 | 130400 | 1422213350 | 27800 | 27800 | 27900 | 27800 | 22 |
| 371 | 20241223 | 130300 | 1421601550 | 27800 | 27850 | 27900 | 27800 | 879 |
| 372 | 20241223 | 130200 | 1397122150 | 27850 | 27950 | 27950 | 27850 | 376 |
| 373 | 20241223 | 130100 | 1386634700 | 27800 | 27900 | 27900 | 27800 | 6 |
| 374 | 20241223 | 130000 | 1386467650 | 27900 | 27900 | 27950 | 27750 | 2750 |
| 375 | 20241223 | 125900 | 1310005450 | 27900 | 27850 | 27900 | 27800 | 129 |
| 376 | 20241223 | 125800 | 1306413500 | 27800 | 27800 | 27850 | 27800 | 9 |
| 377 | 20241223 | 125700 | 1306163050 | 27800 | 27900 | 27950 | 27800 | 839 |
| 378 | 20241223 | 125600 | 1282806250 | 27950 | 27950 | 27950 | 27950 | 1 |
| 379 | 20241223 | 125500 | 1282778300 | 27900 | 27900 | 27900 | 27900 | 3 |
| 380 | 20241223 | 125400 | 1282694600 | 27950 | 27850 | 27950 | 27850 | 86 |
| 381 | 20241223 | 125300 | 1280295350 | 27850 | 27900 | 27950 | 27850 | 85 |
| 382 | 20241223 | 125200 | 1277925250 | 27850 | 27900 | 27900 | 27850 | 20 |
| 383 | 20241223 | 125100 | 1277367400 | 27900 | 27900 | 27950 | 27900 | 330 |
| 384 | 20241223 | 125000 | 1268160300 | 27950 | 27950 | 27950 | 27950 | 5 |
| 385 | 20241223 | 124900 | 1268020550 | 27950 | 27950 | 27950 | 27900 | 54 |
| 386 | 20241223 | 124800 | 1266512950 | 27900 | 27950 | 27950 | 27850 | 130 |
| 387 | 20241223 | 124700 | 1262886900 | 27900 | 27900 | 27950 | 27900 | 21 |
| 388 | 20241223 | 124600 | 1262300150 | 27950 | 27900 | 27950 | 27900 | 24 |
| 389 | 20241223 | 124500 | 1261629550 | 27900 | 27900 | 27950 | 27900 | 1025 |
| 390 | 20241223 | 124400 | 1233031950 | 27950 | 27900 | 27950 | 27850 | 277 |
| 391 | 20241223 | 124300 | 1225303650 | 27900 | 27900 | 27900 | 27850 | 68 |
| 392 | 20241223 | 124200 | 1223406600 | 27950 | 27900 | 27950 | 27900 | 34 |
| 393 | 20241223 | 124100 | 1222457900 | 28000 | 27950 | 28000 | 27950 | 22 |
| 394 | 20241223 | 124000 | 1221841950 | 27900 | 27900 | 27900 | 27900 | 33 |
| 395 | 20241223 | 123900 | 1220921250 | 27950 | 27950 | 27950 | 27850 | 50 |
| 396 | 20241223 | 123800 | 1219525700 | 28000 | 27900 | 28000 | 27900 | 148 |
| 397 | 20241223 | 123700 | 1215394900 | 28000 | 28000 | 28000 | 27900 | 130 |
| 398 | 20241223 | 123600 | 1211761250 | 28000 | 28050 | 28050 | 27950 | 44 |
| 399 | 20241223 | 123500 | 1210529700 | 27950 | 27950 | 27950 | 27950 | 1 |
| 400 | 20241223 | 123400 | 1210501750 | 27950 | 27950 | 28000 | 27950 | 329 |
| 401 | 20241223 | 123300 | 1201293200 | 28000 | 28000 | 28000 | 27950 | 56 |
| 402 | 20241223 | 123200 | 1199727000 | 28000 | 28000 | 28000 | 27950 | 29 |
| 403 | 20241223 | 123100 | 1198916300 | 27950 | 28000 | 28000 | 27950 | 7 |
| 404 | 20241223 | 123000 | 1198720400 | 27950 | 28000 | 28000 | 27950 | 75 |
| 405 | 20241223 | 122900 | 1196623000 | 28000 | 28000 | 28000 | 27950 | 41 |
| 406 | 20241223 | 122800 | 1195476500 | 28000 | 27950 | 28000 | 27950 | 87 |
| 407 | 20241223 | 122700 | 1193040550 | 27950 | 27950 | 28000 | 27950 | 49 |
| 408 | 20241223 | 122600 | 1191670800 | 27950 | 27950 | 28000 | 27950 | 27 |
| 409 | 20241223 | 122500 | 1190916100 | 28000 | 28000 | 28000 | 27950 | 24 |
| 410 | 20241223 | 122400 | 1190244350 | 28000 | 28050 | 28050 | 27900 | 50 |
| 411 | 20241223 | 122300 | 1188848150 | 28000 | 27950 | 28050 | 27950 | 51 |
| 412 | 20241223 | 122200 | 1187420100 | 28050 | 28000 | 28050 | 27900 | 31 |
| 413 | 20241223 | 122100 | 1186551300 | 28000 | 27900 | 28050 | 27900 | 177 |
| 414 | 20241223 | 122000 | 1181600400 | 28050 | 28100 | 28100 | 27800 | 2566 |
| 415 | 20241223 | 121900 | 1110141550 | 28100 | 28100 | 28100 | 27900 | 42 |
| 416 | 20241223 | 121800 | 1108966800 | 28050 | 28000 | 28050 | 27900 | 147 |
| 417 | 20241223 | 121700 | 1104851000 | 28100 | 27950 | 28100 | 27900 | 41 |
| 418 | 20241223 | 121600 | 1103704200 | 28050 | 27950 | 28050 | 27950 | 21 |
| 419 | 20241223 | 121500 | 1103117150 | 28100 | 27950 | 28100 | 27950 | 39 |
| 420 | 20241223 | 121400 | 1102026850 | 28150 | 28000 | 28150 | 27900 | 1044 |
| 421 | 20241223 | 121300 | 1072833400 | 28150 | 28000 | 28150 | 28000 | 28 |
| 422 | 20241223 | 121200 | 1072048950 | 28000 | 28150 | 28150 | 27950 | 3161 |
| 423 | 20241223 | 121100 | 983477900 | 28100 | 28150 | 28150 | 28100 | 31 |
| 424 | 20241223 | 121000 | 982606650 | 28100 | 28100 | 28100 | 28100 | 103 |
| 425 | 20241223 | 120900 | 979712350 | 28150 | 28000 | 28150 | 27950 | 106 |
| 426 | 20241223 | 120800 | 976738300 | 28150 | 28050 | 28150 | 27950 | 2206 |
| 427 | 20241223 | 120700 | 914971850 | 28050 | 28150 | 28200 | 28050 | 46 |
| 428 | 20241223 | 120600 | 913680950 | 28050 | 28150 | 28150 | 28050 | 800 |
| 429 | 20241223 | 120500 | 891229300 | 28100 | 28100 | 28150 | 28100 | 66 |
| 430 | 20241223 | 120400 | 889372250 | 28100 | 28150 | 28200 | 28050 | 45 |
| 431 | 20241223 | 120300 | 888108000 | 28150 | 28050 | 28150 | 28050 | 22 |
| 432 | 20241223 | 120200 | 887490700 | 28200 | 28200 | 28200 | 28200 | 1 |
| 433 | 20241223 | 120100 | 887462500 | 28200 | 28150 | 28200 | 28050 | 206 |
| 434 | 20241223 | 120000 | 881662900 | 28150 | 28200 | 28200 | 28150 | 25 |
| 435 | 20241223 | 115900 | 880959100 | 28200 | 28200 | 28200 | 28150 | 75 |
| 436 | 20241223 | 115800 | 878845750 | 28200 | 28050 | 28200 | 28050 | 18 |
| 437 | 20241223 | 115700 | 878338300 | 28100 | 28150 | 28200 | 28100 | 60 |
| 438 | 20241223 | 115600 | 876651950 | 28150 | 28150 | 28200 | 28100 | 19 |
| 439 | 20241223 | 115500 | 876117150 | 28100 | 28150 | 28150 | 28100 | 2 |
| 440 | 20241223 | 115400 | 876060900 | 28200 | 28100 | 28200 | 28100 | 30 |
| 441 | 20241223 | 115300 | 875217650 | 28150 | 28100 | 28150 | 28050 | 6 |
| 442 | 20241223 | 115200 | 875049000 | 28150 | 28050 | 28150 | 28050 | 88 |
| 443 | 20241223 | 115100 | 872575700 | 28200 | 28050 | 28200 | 28050 | 23 |
| 444 | 20241223 | 115000 | 871930100 | 28200 | 28050 | 28200 | 28050 | 31 |
| 445 | 20241223 | 114900 | 871056300 | 28100 | 28100 | 28100 | 28100 | 2 |
| 446 | 20241223 | 114800 | 871000100 | 28200 | 28150 | 28200 | 28100 | 69 |
| 447 | 20241223 | 114700 | 869060200 | 28150 | 28200 | 28200 | 28150 | 236 |
| 448 | 20241223 | 114600 | 862416700 | 28150 | 28200 | 28200 | 28150 | 19 |
| 449 | 20241223 | 114500 | 861881750 | 28200 | 28200 | 28200 | 28150 | 40 |
| 450 | 20241223 | 114400 | 860754800 | 28200 | 28150 | 28200 | 28150 | 6 |
| 451 | 20241223 | 114300 | 860585850 | 28150 | 28200 | 28200 | 28150 | 46 |
| 452 | 20241223 | 114200 | 859290800 | 28150 | 28150 | 28200 | 28150 | 41 |
| 453 | 20241223 | 114100 | 858135800 | 28200 | 28200 | 28200 | 28200 | 9 |
| 454 | 20241223 | 114000 | 857882000 | 28150 | 28200 | 28200 | 28150 | 69 |
| 455 | 20241223 | 113900 | 855936250 | 28150 | 28150 | 28200 | 28150 | 78 |
| 456 | 20241223 | 113800 | 853738850 | 28150 | 28150 | 28150 | 28150 | 74 |
| 457 | 20241223 | 113700 | 851655750 | 28100 | 28150 | 28150 | 28100 | 21 |
| 458 | 20241223 | 113600 | 851064750 | 28100 | 28100 | 28200 | 28050 | 126 |
| 459 | 20241223 | 113500 | 847528100 | 28100 | 28200 | 28200 | 28100 | 49 |
| 460 | 20241223 | 113400 | 846148900 | 28150 | 28100 | 28150 | 28100 | 108 |
| 461 | 20241223 | 113300 | 843110550 | 28200 | 28200 | 28200 | 28100 | 23 |
| 462 | 20241223 | 113200 | 842463300 | 28200 | 28250 | 28250 | 28150 | 19 |
| 463 | 20241223 | 113100 | 841926750 | 28250 | 28200 | 28250 | 28200 | 200 |
| 464 | 20241223 | 113000 | 836279100 | 28200 | 28200 | 28250 | 28100 | 197 |
| 465 | 20241223 | 112900 | 830729200 | 28150 | 28150 | 28250 | 28100 | 23 |
| 466 | 20241223 | 112800 | 830080050 | 28200 | 28200 | 28200 | 28200 | 2 |
| 467 | 20241223 | 112700 | 830023650 | 28200 | 28100 | 28200 | 28100 | 52 |
| 468 | 20241223 | 112600 | 828559250 | 28200 | 28200 | 28200 | 28100 | 122 |
| 469 | 20241223 | 112500 | 825122650 | 28050 | 28150 | 28150 | 28050 | 42 |
| 470 | 20241223 | 112400 | 823944300 | 28100 | 28200 | 28200 | 28100 | 305 |
| 471 | 20241223 | 112300 | 815371600 | 28200 | 28150 | 28200 | 28150 | 168 |
| 472 | 20241223 | 112200 | 810642350 | 28200 | 28250 | 28250 | 28200 | 40 |
| 473 | 20241223 | 112100 | 809514300 | 28250 | 28250 | 28250 | 28150 | 96 |
| 474 | 20241223 | 112000 | 806806750 | 28250 | 28300 | 28300 | 28200 | 50 |
| 475 | 20241223 | 111900 | 805394250 | 28300 | 28250 | 28300 | 28200 | 101 |
| 476 | 20241223 | 111800 | 802542950 | 28150 | 28150 | 28250 | 28150 | 76 |
| 477 | 20241223 | 111700 | 800401650 | 28250 | 28200 | 28250 | 28200 | 9 |
| 478 | 20241223 | 111600 | 800147550 | 28250 | 28200 | 28300 | 28150 | 47 |
| 479 | 20241223 | 111500 | 798822550 | 28250 | 28300 | 28300 | 28150 | 26 |
| 480 | 20241223 | 111400 | 798090100 | 28200 | 28250 | 28300 | 28200 | 68 |
| 481 | 20241223 | 111300 | 796170150 | 28300 | 28200 | 28300 | 28200 | 41 |
| 482 | 20241223 | 111200 | 795012000 | 28300 | 28250 | 28300 | 28150 | 107 |
| 483 | 20241223 | 111100 | 791991550 | 28200 | 28300 | 28300 | 28200 | 4 |
| 484 | 20241223 | 111000 | 791878550 | 28200 | 28300 | 28300 | 28150 | 82 |
| 485 | 20241223 | 110900 | 789563550 | 28150 | 28300 | 28300 | 28150 | 24 |
| 486 | 20241223 | 110800 | 788887200 | 28150 | 28250 | 28300 | 28150 | 90 |
| 487 | 20241223 | 110700 | 786351800 | 28250 | 28200 | 28250 | 28200 | 95 |
| 488 | 20241223 | 110600 | 783668100 | 28200 | 28150 | 28250 | 28150 | 112 |
| 489 | 20241223 | 110500 | 780510800 | 28200 | 28200 | 28200 | 28150 | 28 |
| 490 | 20241223 | 110400 | 779721300 | 28150 | 28150 | 28150 | 28150 | 1 |
| 491 | 20241223 | 110300 | 779693150 | 28200 | 28200 | 28200 | 28150 | 175 |
| 492 | 20241223 | 110200 | 774762600 | 28200 | 28200 | 28200 | 28200 | 2 |
| 493 | 20241223 | 110100 | 774706200 | 28200 | 28200 | 28200 | 28200 | 50 |
| 494 | 20241223 | 110000 | 773296200 | 28200 | 28250 | 28250 | 28150 | 471 |
| 495 | 20241223 | 105900 | 760014900 | 28250 | 28250 | 28350 | 28250 | 86 |
| 496 | 20241223 | 105800 | 757585300 | 28250 | 28300 | 28350 | 28250 | 53 |
| 497 | 20241223 | 105700 | 756085500 | 28300 | 28300 | 28350 | 28250 | 389 |
| 498 | 20241223 | 105600 | 745073950 | 28250 | 28300 | 28300 | 28250 | 120 |
| 499 | 20241223 | 105500 | 741678200 | 28300 | 28250 | 28300 | 28250 | 150 |
| 500 | 20241223 | 105400 | 737433250 | 28250 | 28200 | 28250 | 28200 | 881 |
| 501 | 20241223 | 105300 | 712571850 | 28200 | 28150 | 28200 | 28150 | 62 |
| 502 | 20241223 | 105200 | 710824000 | 28150 | 28150 | 28200 | 28150 | 23 |
| 503 | 20241223 | 105100 | 710176450 | 28150 | 28200 | 28200 | 28150 | 237 |
| 504 | 20241223 | 105000 | 703504800 | 28200 | 28100 | 28200 | 28050 | 397 |
| 505 | 20241223 | 104900 | 692319700 | 28100 | 28100 | 28150 | 28100 | 97 |
| 506 | 20241223 | 104800 | 689590450 | 28100 | 28100 | 28150 | 28100 | 230 |
| 507 | 20241223 | 104700 | 683127350 | 28100 | 28100 | 28100 | 28100 | 8 |
| 508 | 20241223 | 104600 | 682902550 | 28100 | 28150 | 28150 | 28100 | 101 |
| 509 | 20241223 | 104500 | 680064350 | 28100 | 28100 | 28150 | 28100 | 24 |
| 510 | 20241223 | 104400 | 679389900 | 28100 | 28150 | 28150 | 28100 | 39 |
| 511 | 20241223 | 104300 | 678292100 | 28150 | 28150 | 28150 | 28150 | 2 |
| 512 | 20241223 | 104200 | 678235800 | 28200 | 28150 | 28200 | 28100 | 98 |
| 513 | 20241223 | 104100 | 675477250 | 28100 | 28100 | 28150 | 28100 | 183 |
| 514 | 20241223 | 104000 | 670334850 | 28100 | 28150 | 28150 | 28100 | 27 |
| 515 | 20241223 | 103900 | 669576000 | 28150 | 28100 | 28150 | 28100 | 25 |
| 516 | 20241223 | 103800 | 668873350 | 28150 | 28100 | 28150 | 28100 | 112 |
| 517 | 20241223 | 103700 | 665725500 | 28100 | 28100 | 28100 | 28050 | 14 |
| 518 | 20241223 | 103600 | 665332150 | 28100 | 28050 | 28100 | 28050 | 64 |
| 519 | 20241223 | 103500 | 663536400 | 28100 | 28050 | 28100 | 28050 | 235 |
| 520 | 20241223 | 103400 | 656935050 | 28050 | 28000 | 28050 | 28000 | 319 |
| 521 | 20241223 | 103300 | 647987150 | 28050 | 28000 | 28050 | 27950 | 546 |
| 522 | 20241223 | 103200 | 632725300 | 28000 | 28050 | 28050 | 28000 | 143 |
| 523 | 20241223 | 103100 | 628721250 | 27900 | 28000 | 28050 | 27900 | 34 |
| 524 | 20241223 | 103000 | 627769300 | 28050 | 27950 | 28050 | 27900 | 24 |
| 525 | 20241223 | 102900 | 627098900 | 28050 | 28050 | 28050 | 28050 | 3 |
| 526 | 20241223 | 102800 | 627014750 | 28050 | 27950 | 28050 | 27950 | 309 |
| 527 | 20241223 | 102700 | 618377500 | 28100 | 27950 | 28100 | 27950 | 23 |
| 528 | 20241223 | 102600 | 617734500 | 28100 | 28100 | 28100 | 28050 | 54 |
| 529 | 20241223 | 102500 | 616219700 | 28050 | 27950 | 28100 | 27950 | 95 |
| 530 | 20241223 | 102400 | 613554600 | 27950 | 28100 | 28100 | 27950 | 1564 |
| 531 | 20241223 | 102300 | 569833600 | 28000 | 28100 | 28100 | 28000 | 3 |
| 532 | 20241223 | 102200 | 569749400 | 28100 | 28100 | 28100 | 28100 | 6 |
| 533 | 20241223 | 102100 | 569580800 | 28100 | 28050 | 28100 | 28000 | 190 |
| 534 | 20241223 | 102000 | 564252350 | 28050 | 28100 | 28100 | 28050 | 51 |
| 535 | 20241223 | 101900 | 562819300 | 28100 | 28100 | 28100 | 28050 | 4 |
| 536 | 20241223 | 101800 | 562706950 | 28100 | 28050 | 28100 | 28000 | 66 |
| 537 | 20241223 | 101700 | 560855200 | 28100 | 28050 | 28100 | 28000 | 6 |
| 538 | 20241223 | 101600 | 560687000 | 28100 | 28050 | 28100 | 28050 | 431 |
| 539 | 20241223 | 101500 | 548597300 | 28100 | 28050 | 28100 | 28050 | 29 |
| 540 | 20241223 | 101400 | 547783650 | 28100 | 28100 | 28100 | 28100 | 18 |
| 541 | 20241223 | 101300 | 547277850 | 28050 | 28100 | 28100 | 28050 | 13 |
| 542 | 20241223 | 101200 | 546912600 | 28050 | 28100 | 28200 | 28050 | 77 |
| 543 | 20241223 | 101100 | 544747450 | 28150 | 28000 | 28200 | 27950 | 1787 |
| 544 | 20241223 | 101000 | 494578600 | 28000 | 28000 | 28000 | 27900 | 246 |
| 545 | 20241223 | 100900 | 487695700 | 28000 | 27950 | 28000 | 27950 | 116 |
| 546 | 20241223 | 100800 | 484451050 | 28000 | 28000 | 28000 | 27950 | 5 |
| 547 | 20241223 | 100700 | 484311100 | 27950 | 28000 | 28000 | 27950 | 105 |
| 548 | 20241223 | 100600 | 481376050 | 28000 | 28000 | 28000 | 27950 | 71 |
| 549 | 20241223 | 100500 | 479391350 | 28000 | 28000 | 28000 | 28000 | 103 |
| 550 | 20241223 | 100400 | 476507350 | 28000 | 27950 | 28000 | 27950 | 8 |
| 551 | 20241223 | 100300 | 476283650 | 28000 | 27950 | 28000 | 27950 | 27 |
| 552 | 20241223 | 100200 | 475528950 | 28000 | 28000 | 28000 | 27950 | 36 |
| 553 | 20241223 | 100100 | 474521050 | 28000 | 28000 | 28000 | 27950 | 47 |
| 554 | 20241223 | 100000 | 473207300 | 27950 | 27850 | 27950 | 27850 | 512 |
| 555 | 20241223 | 095900 | 458915450 | 27900 | 27900 | 27900 | 27900 | 46 |
| 556 | 20241223 | 095800 | 457632050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 557 | 20241223 | 095700 | 457576250 | 27900 | 27900 | 27900 | 27850 | 38 |
| 558 | 20241223 | 095600 | 456517300 | 27900 | 27850 | 27900 | 27850 | 14 |
| 559 | 20241223 | 095500 | 456126800 | 27900 | 27900 | 27900 | 27900 | 10 |
| 560 | 20241223 | 095400 | 455847800 | 27900 | 27850 | 27900 | 27850 | 31 |
| 561 | 20241223 | 095300 | 454984100 | 27850 | 27900 | 27900 | 27850 | 33 |
| 562 | 20241223 | 095200 | 454064950 | 27900 | 27900 | 27900 | 27900 | 3 |
| 563 | 20241223 | 095100 | 453981250 | 27900 | 27900 | 27900 | 27850 | 39 |
| 564 | 20241223 | 095000 | 452894400 | 27900 | 27850 | 27900 | 27850 | 7 |
| 565 | 20241223 | 094900 | 452699350 | 27900 | 27850 | 27900 | 27850 | 14 |
| 566 | 20241223 | 094800 | 452309300 | 27900 | 27900 | 27900 | 27850 | 40 |
| 567 | 20241223 | 094700 | 451194500 | 27900 | 27900 | 27900 | 27900 | 2 |
| 568 | 20241223 | 094600 | 451138700 | 27900 | 27850 | 27900 | 27800 | 218 |
| 569 | 20241223 | 094500 | 445067350 | 27850 | 27800 | 27850 | 27800 | 85 |
| 570 | 20241223 | 094400 | 442701300 | 27800 | 27850 | 27900 | 27800 | 11 |
| 571 | 20241223 | 094300 | 442395150 | 27850 | 27900 | 27900 | 27850 | 72 |
| 572 | 20241223 | 094200 | 440388900 | 27900 | 27900 | 27900 | 27850 | 35 |
| 573 | 20241223 | 094100 | 439413600 | 27900 | 27900 | 27950 | 27900 | 36 |
| 574 | 20241223 | 094000 | 438408350 | 27950 | 27850 | 27950 | 27850 | 229 |
| 575 | 20241223 | 093900 | 432020150 | 27900 | 27900 | 27900 | 27850 | 201 |
| 576 | 20241223 | 093800 | 426418850 | 27900 | 27900 | 27900 | 27850 | 106 |
| 577 | 20241223 | 093700 | 423466350 | 27900 | 27850 | 27900 | 27850 | 8 |
| 578 | 20241223 | 093600 | 423243200 | 27900 | 27850 | 27900 | 27850 | 30 |
| 579 | 20241223 | 093500 | 422407650 | 27900 | 27900 | 27900 | 27900 | 41 |
| 580 | 20241223 | 093400 | 421263750 | 27900 | 27850 | 27900 | 27850 | 42 |
| 581 | 20241223 | 093300 | 420092100 | 27900 | 27900 | 27900 | 27850 | 30 |
| 582 | 20241223 | 093200 | 419256300 | 27900 | 27900 | 27900 | 27900 | 9 |
| 583 | 20241223 | 093100 | 419005200 | 27900 | 27900 | 27900 | 27850 | 6 |
| 584 | 20241223 | 093000 | 418837850 | 27900 | 27900 | 27950 | 27800 | 166 |
| 585 | 20241223 | 092900 | 414214650 | 27950 | 27950 | 27950 | 27950 | 23 |
| 586 | 20241223 | 092800 | 413571800 | 27900 | 27950 | 27950 | 27900 | 636 |
| 587 | 20241223 | 092700 | 395827350 | 28000 | 28000 | 28000 | 27900 | 97 |
| 588 | 20241223 | 092600 | 393115700 | 28000 | 27950 | 28000 | 27950 | 41 |
| 589 | 20241223 | 092500 | 391969550 | 27950 | 27950 | 27950 | 27950 | 14 |
| 590 | 20241223 | 092400 | 391578250 | 27950 | 28000 | 28000 | 27900 | 101 |
| 591 | 20241223 | 092300 | 388755750 | 28000 | 28000 | 28000 | 28000 | 11 |
| 592 | 20241223 | 092200 | 388447750 | 28000 | 27950 | 28000 | 27950 | 183 |
| 593 | 20241223 | 092100 | 383332350 | 27900 | 27900 | 27950 | 27850 | 392 |
| 594 | 20241223 | 092000 | 372406500 | 27850 | 27750 | 27900 | 27750 | 13 |
| 595 | 20241223 | 091900 | 372045350 | 27750 | 27800 | 27900 | 27750 | 609 |
| 596 | 20241223 | 091800 | 355121250 | 27700 | 27850 | 27850 | 27700 | 1097 |
| 597 | 20241223 | 091700 | 324651850 | 27850 | 27900 | 27900 | 27850 | 738 |
| 598 | 20241223 | 091600 | 304082750 | 27900 | 27950 | 28000 | 27900 | 53 |
| 599 | 20241223 | 091500 | 302601400 | 27950 | 27900 | 27950 | 27850 | 121 |
| 600 | 20241223 | 091400 | 299226300 | 27900 | 27950 | 27950 | 27850 | 259 |
| 601 | 20241223 | 091300 | 292000200 | 27900 | 27900 | 27950 | 27900 | 112 |
| 602 | 20241223 | 091200 | 288875350 | 27900 | 27900 | 27900 | 27850 | 1121 |
| 603 | 20241223 | 091100 | 257615700 | 27900 | 28000 | 28000 | 27900 | 998 |
| 604 | 20241223 | 091000 | 229770400 | 27950 | 28100 | 28100 | 27950 | 284 |
| 605 | 20241223 | 090900 | 221825000 | 28100 | 28100 | 28100 | 27900 | 365 |
| 606 | 20241223 | 090800 | 211627700 | 28100 | 28050 | 28100 | 27950 | 250 |
| 607 | 20241223 | 090700 | 204630450 | 28050 | 27900 | 28250 | 27900 | 349 |
| 608 | 20241223 | 090600 | 194833700 | 27900 | 27950 | 28050 | 27900 | 657 |
| 609 | 20241223 | 090500 | 176472050 | 27950 | 28100 | 28100 | 27900 | 805 |
| 610 | 20241223 | 090400 | 153971450 | 28000 | 28250 | 28250 | 28000 | 2086 |
| 611 | 20241223 | 090300 | 95330850 | 28300 | 28350 | 28400 | 28250 | 637 |
| 612 | 20241223 | 090200 | 77294750 | 28250 | 28350 | 28350 | 28250 | 102 |
| 613 | 20241223 | 090100 | 74403250 | 28400 | 28450 | 28500 | 28300 | 1179 |
| 614 | 20241223 | 090000 | 40908150 | 28400 | 28150 | 28500 | 28150 | 1450 |