32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 190000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 3 | 20241227 | 185900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20241227 | 185800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20241227 | 185700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20241227 | 185600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20241227 | 185500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20241227 | 185400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20241227 | 185300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20241227 | 185200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20241227 | 185100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20241227 | 185000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20241227 | 184900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20241227 | 184800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20241227 | 184700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20241227 | 184600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20241227 | 184500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20241227 | 184400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20241227 | 184300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20241227 | 184200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20241227 | 184100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20241227 | 184000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20241227 | 183900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20241227 | 183800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20241227 | 183700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20241227 | 183600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20241227 | 183500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20241227 | 183400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20241227 | 183300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20241227 | 183200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20241227 | 183100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20241227 | 183000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 33 | 20241227 | 182900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20241227 | 182800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20241227 | 182700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20241227 | 182600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20241227 | 182500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20241227 | 182400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20241227 | 182300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20241227 | 182200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20241227 | 182100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20241227 | 182000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20241227 | 181900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20241227 | 181800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20241227 | 181700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20241227 | 181600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20241227 | 181500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20241227 | 181400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20241227 | 181300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20241227 | 181200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20241227 | 181100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20241227 | 181000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20241227 | 180900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20241227 | 180800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20241227 | 180700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20241227 | 180600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20241227 | 180500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20241227 | 180400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20241227 | 180300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20241227 | 180200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20241227 | 180100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20241227 | 180000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 63 | 20241227 | 175900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20241227 | 175800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20241227 | 175700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20241227 | 175600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20241227 | 175500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20241227 | 175400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20241227 | 175300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20241227 | 175200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20241227 | 175100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20241227 | 175000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20241227 | 174900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20241227 | 174800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20241227 | 174700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20241227 | 174600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20241227 | 174500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20241227 | 174400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20241227 | 174300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20241227 | 174200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20241227 | 174100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20241227 | 174000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20241227 | 173900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20241227 | 173800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20241227 | 173700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20241227 | 173600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20241227 | 173500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20241227 | 173400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20241227 | 173300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20241227 | 173200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20241227 | 173100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20241227 | 173000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 93 | 20241227 | 172900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20241227 | 172800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20241227 | 172700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20241227 | 172600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20241227 | 172500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20241227 | 172400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20241227 | 172300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20241227 | 172200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20241227 | 172100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20241227 | 172000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20241227 | 171900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20241227 | 171800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20241227 | 171700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20241227 | 171600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20241227 | 171500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20241227 | 171400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20241227 | 171300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20241227 | 171200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20241227 | 171100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20241227 | 171000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20241227 | 170900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20241227 | 170800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20241227 | 170700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20241227 | 170600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20241227 | 170500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20241227 | 170400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20241227 | 170300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20241227 | 170200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20241227 | 170100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20241227 | 170000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 123 | 20241227 | 165900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20241227 | 165800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20241227 | 165700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20241227 | 165600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20241227 | 165500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20241227 | 165400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20241227 | 165300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20241227 | 165200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20241227 | 165100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20241227 | 165000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20241227 | 164900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20241227 | 164800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20241227 | 164700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20241227 | 164600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20241227 | 164500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20241227 | 164400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20241227 | 164300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20241227 | 164200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20241227 | 164100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20241227 | 164000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20241227 | 163900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20241227 | 163800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20241227 | 163700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20241227 | 163600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20241227 | 163500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20241227 | 163400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20241227 | 163300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20241227 | 163200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20241227 | 163100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20241227 | 163000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 153 | 20241227 | 162900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20241227 | 162800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20241227 | 162700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20241227 | 162600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20241227 | 162500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20241227 | 162400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20241227 | 162300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20241227 | 162200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20241227 | 162100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20241227 | 162000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20241227 | 161900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20241227 | 161800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20241227 | 161700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20241227 | 161600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20241227 | 161500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20241227 | 161400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20241227 | 161300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20241227 | 161200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20241227 | 161100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20241227 | 161000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20241227 | 160900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20241227 | 160800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20241227 | 160700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20241227 | 160600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20241227 | 160500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20241227 | 160400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20241227 | 160300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20241227 | 160200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20241227 | 160100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20241227 | 160000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 10589 |
| 183 | 20241227 | 155900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20241227 | 155800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20241227 | 155700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20241227 | 155600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20241227 | 155500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20241227 | 155400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20241227 | 155300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20241227 | 155200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20241227 | 155100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20241227 | 155000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20241227 | 154900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20241227 | 154800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20241227 | 154700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20241227 | 154600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20241227 | 154500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20241227 | 154400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20241227 | 154300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20241227 | 154200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20241227 | 154100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20241227 | 154000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20241227 | 153900 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20241227 | 153800 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20241227 | 153700 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20241227 | 153600 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20241227 | 153500 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20241227 | 153400 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20241227 | 153300 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20241227 | 153200 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20241227 | 153100 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20241227 | 153000 | 11162529650 | 23150 | 23150 | 23150 | 23150 | 21178 |
| 213 | 20241227 | 152900 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20241227 | 152800 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20241227 | 152700 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20241227 | 152600 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20241227 | 152500 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20241227 | 152400 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20241227 | 152300 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20241227 | 152200 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20241227 | 152100 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20241227 | 152000 | 10917394300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20241227 | 151900 | 10917394300 | 23350 | 23300 | 23350 | 23250 | 2206 |
| 224 | 20241227 | 151800 | 10866000500 | 23300 | 23300 | 23350 | 23300 | 133 |
| 225 | 20241227 | 151700 | 10862896250 | 23300 | 23300 | 23350 | 23300 | 408 |
| 226 | 20241227 | 151600 | 10853373350 | 23350 | 23300 | 23350 | 23300 | 543 |
| 227 | 20241227 | 151500 | 10840699850 | 23300 | 23250 | 23300 | 23200 | 4000 |
| 228 | 20241227 | 151400 | 10747668850 | 23250 | 23300 | 23350 | 23250 | 575 |
| 229 | 20241227 | 151300 | 10734261750 | 23300 | 23300 | 23350 | 23300 | 258 |
| 230 | 20241227 | 151200 | 10728250250 | 23300 | 23300 | 23350 | 23300 | 429 |
| 231 | 20241227 | 151100 | 10718254500 | 23300 | 23250 | 23300 | 23200 | 1803 |
| 232 | 20241227 | 151000 | 10676280950 | 23250 | 23250 | 23300 | 23200 | 692 |
| 233 | 20241227 | 150900 | 10660192200 | 23250 | 23200 | 23300 | 23200 | 652 |
| 234 | 20241227 | 150800 | 10645034300 | 23200 | 23200 | 23300 | 23200 | 2330 |
| 235 | 20241227 | 150700 | 10590898400 | 23250 | 23250 | 23300 | 23200 | 1610 |
| 236 | 20241227 | 150600 | 10553463600 | 23250 | 23250 | 23300 | 23250 | 345 |
| 237 | 20241227 | 150500 | 10545438700 | 23300 | 23300 | 23300 | 23250 | 784 |
| 238 | 20241227 | 150400 | 10527173400 | 23300 | 23250 | 23350 | 23250 | 645 |
| 239 | 20241227 | 150300 | 10512147750 | 23250 | 23300 | 23350 | 23250 | 1529 |
| 240 | 20241227 | 150200 | 10476525500 | 23300 | 23300 | 23350 | 23300 | 309 |
| 241 | 20241227 | 150100 | 10469321450 | 23300 | 23300 | 23350 | 23300 | 265 |
| 242 | 20241227 | 150000 | 10463142600 | 23300 | 23300 | 23350 | 23300 | 949 |
| 243 | 20241227 | 145900 | 10441008250 | 23300 | 23300 | 23350 | 23300 | 380 |
| 244 | 20241227 | 145800 | 10432146450 | 23350 | 23300 | 23350 | 23300 | 1242 |
| 245 | 20241227 | 145700 | 10403204350 | 23300 | 23300 | 23300 | 23250 | 433 |
| 246 | 20241227 | 145600 | 10393121700 | 23300 | 23250 | 23300 | 23250 | 313 |
| 247 | 20241227 | 145500 | 10385839500 | 23300 | 23250 | 23300 | 23250 | 985 |
| 248 | 20241227 | 145400 | 10362936100 | 23250 | 23300 | 23300 | 23250 | 1067 |
| 249 | 20241227 | 145300 | 10338112850 | 23400 | 23250 | 23450 | 23250 | 1858 |
| 250 | 20241227 | 145200 | 10294701400 | 23300 | 23350 | 23350 | 23250 | 441 |
| 251 | 20241227 | 145100 | 10284424650 | 23250 | 23400 | 23400 | 23250 | 432 |
| 252 | 20241227 | 145000 | 10274361100 | 23400 | 23200 | 23400 | 23150 | 471 |
| 253 | 20241227 | 144900 | 10263401400 | 23250 | 23200 | 23350 | 23150 | 264 |
| 254 | 20241227 | 144800 | 10257265300 | 23250 | 23200 | 23400 | 23150 | 621 |
| 255 | 20241227 | 144700 | 10242794750 | 23300 | 23200 | 23300 | 23200 | 360 |
| 256 | 20241227 | 144600 | 10234436750 | 23200 | 23250 | 23250 | 23100 | 2977 |
| 257 | 20241227 | 144500 | 10165545400 | 23200 | 23150 | 23250 | 23100 | 1895 |
| 258 | 20241227 | 144400 | 10121548750 | 23200 | 23200 | 23350 | 23150 | 707 |
| 259 | 20241227 | 144300 | 10105121600 | 23300 | 23250 | 23300 | 23050 | 2669 |
| 260 | 20241227 | 144200 | 10043430500 | 23250 | 23200 | 23250 | 23100 | 2486 |
| 261 | 20241227 | 144100 | 9985954100 | 23150 | 23200 | 23250 | 23150 | 203 |
| 262 | 20241227 | 144000 | 9981244950 | 23250 | 23250 | 23300 | 23200 | 1283 |
| 263 | 20241227 | 143900 | 9951449200 | 23250 | 23200 | 23350 | 23200 | 266 |
| 264 | 20241227 | 143800 | 9945272400 | 23200 | 23200 | 23250 | 23200 | 305 |
| 265 | 20241227 | 143700 | 9938191150 | 23200 | 23200 | 23300 | 23200 | 1932 |
| 266 | 20241227 | 143600 | 9893328850 | 23250 | 23300 | 23300 | 23200 | 788 |
| 267 | 20241227 | 143500 | 9875019500 | 23250 | 23200 | 23300 | 23200 | 786 |
| 268 | 20241227 | 143400 | 9856749150 | 23250 | 23300 | 23300 | 23200 | 2379 |
| 269 | 20241227 | 143300 | 9801384250 | 23250 | 23300 | 23400 | 23250 | 1940 |
| 270 | 20241227 | 143200 | 9756151500 | 23300 | 23400 | 23400 | 23300 | 3337 |
| 271 | 20241227 | 143100 | 9678281600 | 23450 | 23400 | 23500 | 23400 | 96 |
| 272 | 20241227 | 143000 | 9676034350 | 23400 | 23400 | 23450 | 23400 | 867 |
| 273 | 20241227 | 142900 | 9655713650 | 23450 | 23500 | 23500 | 23400 | 344 |
| 274 | 20241227 | 142800 | 9647644100 | 23500 | 23400 | 23500 | 23400 | 973 |
| 275 | 20241227 | 142700 | 9624827250 | 23400 | 23400 | 23450 | 23350 | 4571 |
| 276 | 20241227 | 142600 | 9517686650 | 23350 | 23400 | 23400 | 23350 | 414 |
| 277 | 20241227 | 142500 | 9508006600 | 23400 | 23350 | 23400 | 23350 | 227 |
| 278 | 20241227 | 142400 | 9502700100 | 23350 | 23400 | 23400 | 23350 | 249 |
| 279 | 20241227 | 142300 | 9496882050 | 23400 | 23350 | 23400 | 23350 | 165 |
| 280 | 20241227 | 142200 | 9493024750 | 23400 | 23400 | 23450 | 23400 | 765 |
| 281 | 20241227 | 142100 | 9475112700 | 23400 | 23450 | 23450 | 23350 | 501 |
| 282 | 20241227 | 142000 | 9463391450 | 23450 | 23400 | 23450 | 23400 | 4167 |
| 283 | 20241227 | 141900 | 9365883300 | 23450 | 23400 | 23450 | 23350 | 590 |
| 284 | 20241227 | 141800 | 9352064650 | 23400 | 23400 | 23450 | 23350 | 689 |
| 285 | 20241227 | 141700 | 9335942200 | 23400 | 23250 | 23400 | 23250 | 10731 |
| 286 | 20241227 | 141600 | 9085523850 | 23250 | 23250 | 23250 | 23200 | 1246 |
| 287 | 20241227 | 141500 | 9056557150 | 23250 | 23150 | 23250 | 23150 | 5950 |
| 288 | 20241227 | 141400 | 8918447750 | 23150 | 23100 | 23150 | 23100 | 1284 |
| 289 | 20241227 | 141300 | 8888726900 | 23150 | 23100 | 23150 | 23100 | 255 |
| 290 | 20241227 | 141200 | 8882834700 | 23100 | 23050 | 23100 | 23050 | 171 |
| 291 | 20241227 | 141100 | 8878890650 | 23050 | 23150 | 23150 | 23050 | 135 |
| 292 | 20241227 | 141000 | 8875772950 | 23050 | 23050 | 23150 | 23000 | 1413 |
| 293 | 20241227 | 140900 | 8843191250 | 23050 | 23000 | 23150 | 23000 | 1005 |
| 294 | 20241227 | 140800 | 8820030450 | 23100 | 23100 | 23100 | 23000 | 565 |
| 295 | 20241227 | 140700 | 8807004400 | 23050 | 23050 | 23100 | 23050 | 1113 |
| 296 | 20241227 | 140600 | 8781346350 | 23050 | 23100 | 23100 | 23000 | 209 |
| 297 | 20241227 | 140500 | 8776531800 | 23050 | 23050 | 23050 | 22950 | 1905 |
| 298 | 20241227 | 140400 | 8732719800 | 23050 | 23050 | 23100 | 23050 | 1148 |
| 299 | 20241227 | 140300 | 8706257750 | 23050 | 23100 | 23100 | 23050 | 776 |
| 300 | 20241227 | 140200 | 8688341100 | 23100 | 23100 | 23200 | 23100 | 28 |
| 301 | 20241227 | 140100 | 8687694150 | 23100 | 23100 | 23150 | 23100 | 562 |
| 302 | 20241227 | 140000 | 8674710700 | 23150 | 23100 | 23150 | 23100 | 941 |
| 303 | 20241227 | 135900 | 8652972750 | 23200 | 23150 | 23200 | 23050 | 380 |
| 304 | 20241227 | 135800 | 8644195450 | 23150 | 23200 | 23200 | 23100 | 1132 |
| 305 | 20241227 | 135700 | 8618034350 | 23100 | 23100 | 23200 | 23050 | 305 |
| 306 | 20241227 | 135600 | 8610979800 | 23100 | 23150 | 23150 | 23100 | 382 |
| 307 | 20241227 | 135500 | 8602137600 | 23150 | 23100 | 23200 | 23050 | 800 |
| 308 | 20241227 | 135400 | 8583671850 | 23100 | 23100 | 23100 | 23100 | 55 |
| 309 | 20241227 | 135300 | 8582401350 | 23150 | 23100 | 23150 | 23100 | 186 |
| 310 | 20241227 | 135200 | 8578104600 | 23100 | 23100 | 23150 | 23100 | 51 |
| 311 | 20241227 | 135100 | 8576925150 | 23050 | 23100 | 23100 | 23050 | 67 |
| 312 | 20241227 | 135000 | 8575380450 | 23100 | 23100 | 23200 | 23100 | 930 |
| 313 | 20241227 | 134900 | 8553862950 | 23150 | 23100 | 23150 | 23100 | 378 |
| 314 | 20241227 | 134800 | 8545124100 | 23100 | 23100 | 23150 | 23100 | 80 |
| 315 | 20241227 | 134700 | 8543276050 | 23100 | 23100 | 23150 | 23050 | 154 |
| 316 | 20241227 | 134600 | 8539717700 | 23100 | 23100 | 23150 | 23050 | 177 |
| 317 | 20241227 | 134500 | 8535628350 | 23050 | 23050 | 23100 | 23050 | 834 |
| 318 | 20241227 | 134400 | 8516404450 | 23050 | 23100 | 23150 | 23050 | 259 |
| 319 | 20241227 | 134300 | 8510421150 | 23200 | 23100 | 23200 | 23100 | 38 |
| 320 | 20241227 | 134200 | 8509542600 | 23100 | 23250 | 23250 | 23100 | 431 |
| 321 | 20241227 | 134100 | 8499564450 | 23250 | 23200 | 23250 | 23150 | 114 |
| 322 | 20241227 | 134000 | 8496918150 | 23200 | 23200 | 23250 | 23200 | 1495 |
| 323 | 20241227 | 133900 | 8462233400 | 23200 | 23200 | 23250 | 23200 | 290 |
| 324 | 20241227 | 133800 | 8455495750 | 23200 | 23250 | 23250 | 23200 | 1258 |
| 325 | 20241227 | 133700 | 8426259600 | 23250 | 23200 | 23250 | 23150 | 1170 |
| 326 | 20241227 | 133600 | 8399115600 | 23200 | 23150 | 23200 | 23150 | 5192 |
| 327 | 20241227 | 133500 | 8278913900 | 23150 | 23100 | 23150 | 23050 | 1057 |
| 328 | 20241227 | 133400 | 8254482050 | 23100 | 23050 | 23150 | 23050 | 4403 |
| 329 | 20241227 | 133300 | 8152748800 | 23050 | 23050 | 23100 | 23000 | 106 |
| 330 | 20241227 | 133200 | 8150305600 | 23050 | 23050 | 23100 | 23000 | 88 |
| 331 | 20241227 | 133100 | 8148277850 | 23050 | 23100 | 23100 | 23050 | 60 |
| 332 | 20241227 | 133000 | 8146892900 | 23100 | 23050 | 23100 | 23000 | 950 |
| 333 | 20241227 | 132900 | 8125004400 | 23100 | 23050 | 23100 | 23050 | 59 |
| 334 | 20241227 | 132800 | 8123644350 | 23050 | 23100 | 23100 | 23050 | 2738 |
| 335 | 20241227 | 132700 | 8060423500 | 23050 | 23050 | 23100 | 23050 | 182 |
| 336 | 20241227 | 132600 | 8056227950 | 23000 | 23000 | 23050 | 23000 | 72 |
| 337 | 20241227 | 132500 | 8054569100 | 23000 | 23000 | 23100 | 22950 | 883 |
| 338 | 20241227 | 132400 | 8034276750 | 23000 | 23050 | 23100 | 23000 | 28 |
| 339 | 20241227 | 132300 | 8033632450 | 23050 | 23050 | 23100 | 23000 | 108 |
| 340 | 20241227 | 132200 | 8031142650 | 23050 | 23050 | 23050 | 23050 | 159 |
| 341 | 20241227 | 132100 | 8027477700 | 23050 | 23050 | 23050 | 23050 | 205 |
| 342 | 20241227 | 132000 | 8022752450 | 23100 | 23050 | 23100 | 23050 | 774 |
| 343 | 20241227 | 131900 | 8004910750 | 23050 | 23050 | 23100 | 23050 | 86 |
| 344 | 20241227 | 131800 | 8002927000 | 23050 | 23100 | 23100 | 23050 | 674 |
| 345 | 20241227 | 131700 | 7987390600 | 23050 | 23050 | 23050 | 23000 | 1392 |
| 346 | 20241227 | 131600 | 7955306750 | 23000 | 22950 | 23050 | 22950 | 1320 |
| 347 | 20241227 | 131500 | 7924948050 | 22900 | 23000 | 23050 | 22900 | 958 |
| 348 | 20241227 | 131400 | 7902982450 | 23000 | 23000 | 23050 | 23000 | 76 |
| 349 | 20241227 | 131300 | 7901234350 | 23000 | 23000 | 23050 | 22950 | 627 |
| 350 | 20241227 | 131200 | 7886813000 | 22950 | 22950 | 23050 | 22850 | 3107 |
| 351 | 20241227 | 131100 | 7815633850 | 23000 | 22950 | 23000 | 22850 | 3549 |
| 352 | 20241227 | 131000 | 7734364250 | 22950 | 23000 | 23000 | 22950 | 847 |
| 353 | 20241227 | 130900 | 7714923600 | 23000 | 23050 | 23050 | 23000 | 850 |
| 354 | 20241227 | 130800 | 7695362750 | 23050 | 23000 | 23050 | 23000 | 37 |
| 355 | 20241227 | 130700 | 7694511650 | 23000 | 23000 | 23050 | 23000 | 1107 |
| 356 | 20241227 | 130600 | 7669049350 | 23000 | 23000 | 23000 | 23000 | 38 |
| 357 | 20241227 | 130500 | 7668175350 | 23000 | 23000 | 23050 | 22950 | 1481 |
| 358 | 20241227 | 130400 | 7634144500 | 23000 | 23000 | 23050 | 23000 | 1123 |
| 359 | 20241227 | 130300 | 7608261600 | 23000 | 23000 | 23000 | 22950 | 4687 |
| 360 | 20241227 | 130200 | 7500642050 | 22950 | 22950 | 23000 | 22950 | 53 |
| 361 | 20241227 | 130100 | 7499425100 | 22950 | 23000 | 23000 | 22950 | 810 |
| 362 | 20241227 | 130000 | 7480831450 | 23000 | 23000 | 23100 | 22950 | 3262 |
| 363 | 20241227 | 125900 | 7405790800 | 23000 | 23000 | 23050 | 23000 | 1475 |
| 364 | 20241227 | 125800 | 7371862200 | 23000 | 23000 | 23050 | 23000 | 117 |
| 365 | 20241227 | 125700 | 7369168300 | 23000 | 23050 | 23050 | 22950 | 219 |
| 366 | 20241227 | 125600 | 7364127750 | 23000 | 23000 | 23000 | 23000 | 36 |
| 367 | 20241227 | 125500 | 7363299750 | 23000 | 23000 | 23000 | 22950 | 771 |
| 368 | 20241227 | 125400 | 7345583000 | 23050 | 23000 | 23050 | 23000 | 695 |
| 369 | 20241227 | 125300 | 7329566500 | 23000 | 23000 | 23000 | 22950 | 217 |
| 370 | 20241227 | 125200 | 7324576350 | 23000 | 23050 | 23050 | 22950 | 65 |
| 371 | 20241227 | 125100 | 7323081800 | 22950 | 23000 | 23050 | 22950 | 879 |
| 372 | 20241227 | 125000 | 7302894500 | 23000 | 23000 | 23050 | 22950 | 946 |
| 373 | 20241227 | 124900 | 7281165850 | 23000 | 23050 | 23050 | 23000 | 62 |
| 374 | 20241227 | 124800 | 7279738500 | 23050 | 23000 | 23050 | 23000 | 70 |
| 375 | 20241227 | 124700 | 7278128300 | 23000 | 23000 | 23000 | 22950 | 112 |
| 376 | 20241227 | 124600 | 7275554100 | 22950 | 22950 | 23050 | 22900 | 1544 |
| 377 | 20241227 | 124500 | 7240118050 | 22950 | 22950 | 23000 | 22900 | 6549 |
| 378 | 20241227 | 124400 | 7089886650 | 22950 | 23000 | 23000 | 22950 | 5362 |
| 379 | 20241227 | 124300 | 6966812050 | 23000 | 23000 | 23050 | 22950 | 1703 |
| 380 | 20241227 | 124200 | 6927719700 | 22950 | 23000 | 23000 | 22950 | 30 |
| 381 | 20241227 | 124100 | 6927029850 | 22950 | 23050 | 23050 | 22950 | 750 |
| 382 | 20241227 | 124000 | 6909778150 | 23000 | 23050 | 23050 | 23000 | 1273 |
| 383 | 20241227 | 123900 | 6880468250 | 23050 | 23050 | 23100 | 23050 | 48 |
| 384 | 20241227 | 123800 | 6879359650 | 23050 | 23050 | 23100 | 23050 | 250 |
| 385 | 20241227 | 123700 | 6873596550 | 23050 | 23100 | 23100 | 23050 | 67 |
| 386 | 20241227 | 123600 | 6872049400 | 23100 | 23100 | 23150 | 23050 | 177 |
| 387 | 20241227 | 123500 | 6867960750 | 23100 | 23100 | 23100 | 23050 | 937 |
| 388 | 20241227 | 123400 | 6846351500 | 23150 | 23100 | 23150 | 23100 | 475 |
| 389 | 20241227 | 123300 | 6835378250 | 23100 | 23150 | 23150 | 23100 | 128 |
| 390 | 20241227 | 123200 | 6832420750 | 23100 | 23200 | 23200 | 23100 | 1777 |
| 391 | 20241227 | 123100 | 6791238500 | 23150 | 23150 | 23200 | 23100 | 838 |
| 392 | 20241227 | 123000 | 6771832850 | 23150 | 23200 | 23200 | 23100 | 783 |
| 393 | 20241227 | 122900 | 6753732050 | 23200 | 23200 | 23200 | 23200 | 43 |
| 394 | 20241227 | 122800 | 6752734450 | 23150 | 23200 | 23250 | 23150 | 480 |
| 395 | 20241227 | 122700 | 6741595350 | 23200 | 23150 | 23200 | 23150 | 1787 |
| 396 | 20241227 | 122600 | 6700138150 | 23200 | 23150 | 23200 | 23050 | 607 |
| 397 | 20241227 | 122500 | 6686084950 | 23150 | 23150 | 23150 | 23050 | 839 |
| 398 | 20241227 | 122400 | 6666729600 | 23150 | 23100 | 23150 | 23100 | 826 |
| 399 | 20241227 | 122300 | 6647613350 | 23100 | 23100 | 23100 | 23100 | 308 |
| 400 | 20241227 | 122200 | 6640498550 | 23100 | 23100 | 23150 | 23100 | 220 |
| 401 | 20241227 | 122100 | 6635413900 | 23100 | 23050 | 23100 | 23050 | 1474 |
| 402 | 20241227 | 122000 | 6601383850 | 23050 | 23050 | 23050 | 23000 | 753 |
| 403 | 20241227 | 121900 | 6584056950 | 23050 | 23100 | 23100 | 23050 | 80 |
| 404 | 20241227 | 121800 | 6582211600 | 23050 | 23000 | 23050 | 23000 | 351 |
| 405 | 20241227 | 121700 | 6574121300 | 23000 | 23050 | 23050 | 22950 | 49 |
| 406 | 20241227 | 121600 | 6572994400 | 23000 | 22900 | 23050 | 22900 | 614 |
| 407 | 20241227 | 121500 | 6558854050 | 23000 | 23000 | 23000 | 22900 | 1130 |
| 408 | 20241227 | 121400 | 6532883250 | 23000 | 23000 | 23050 | 23000 | 38 |
| 409 | 20241227 | 121300 | 6532008650 | 23000 | 23050 | 23050 | 23000 | 173 |
| 410 | 20241227 | 121200 | 6528025500 | 23000 | 23000 | 23000 | 22950 | 321 |
| 411 | 20241227 | 121100 | 6520643700 | 22950 | 22950 | 23050 | 22900 | 1379 |
| 412 | 20241227 | 121000 | 6488887250 | 22950 | 22900 | 23050 | 22850 | 945 |
| 413 | 20241227 | 120900 | 6467234350 | 23050 | 22950 | 23050 | 22900 | 1075 |
| 414 | 20241227 | 120800 | 6442528700 | 22900 | 22800 | 22950 | 22800 | 463 |
| 415 | 20241227 | 120700 | 6431906650 | 22900 | 22900 | 22900 | 22850 | 618 |
| 416 | 20241227 | 120600 | 6417783450 | 22900 | 22900 | 22950 | 22850 | 1315 |
| 417 | 20241227 | 120500 | 6387719150 | 22850 | 23000 | 23000 | 22800 | 1114 |
| 418 | 20241227 | 120400 | 6362248450 | 22900 | 23000 | 23000 | 22900 | 318 |
| 419 | 20241227 | 120300 | 6354961050 | 23050 | 22950 | 23050 | 22850 | 3509 |
| 420 | 20241227 | 120200 | 6274719350 | 22950 | 22950 | 22950 | 22850 | 5106 |
| 421 | 20241227 | 120100 | 6157965200 | 22950 | 23000 | 23000 | 22950 | 587 |
| 422 | 20241227 | 120000 | 6144482100 | 22950 | 22900 | 22950 | 22900 | 1271 |
| 423 | 20241227 | 115900 | 6115365550 | 23000 | 22950 | 23000 | 22900 | 1679 |
| 424 | 20241227 | 115800 | 6076846300 | 23000 | 23100 | 23100 | 22900 | 4577 |
| 425 | 20241227 | 115700 | 5971825450 | 23050 | 23000 | 23100 | 22950 | 2183 |
| 426 | 20241227 | 115600 | 5921655100 | 23050 | 23050 | 23100 | 23000 | 632 |
| 427 | 20241227 | 115500 | 5907064700 | 23000 | 23100 | 23100 | 22950 | 10894 |
| 428 | 20241227 | 115400 | 5656474900 | 23150 | 23100 | 23150 | 23050 | 323 |
| 429 | 20241227 | 115300 | 5649013300 | 23050 | 23050 | 23100 | 23050 | 1650 |
| 430 | 20241227 | 115200 | 5610971900 | 23050 | 23050 | 23100 | 23050 | 611 |
| 431 | 20241227 | 115100 | 5596887700 | 23100 | 23050 | 23100 | 23050 | 1175 |
| 432 | 20241227 | 115000 | 5569803250 | 23050 | 23100 | 23150 | 23050 | 1347 |
| 433 | 20241227 | 114900 | 5538750000 | 23100 | 23100 | 23150 | 23050 | 1357 |
| 434 | 20241227 | 114800 | 5507386150 | 23050 | 23200 | 23200 | 23050 | 253 |
| 435 | 20241227 | 114700 | 5501545400 | 23100 | 23050 | 23150 | 23050 | 234 |
| 436 | 20241227 | 114600 | 5496133050 | 23100 | 23100 | 23100 | 23000 | 5866 |
| 437 | 20241227 | 114500 | 5360934750 | 23100 | 23100 | 23200 | 23050 | 2278 |
| 438 | 20241227 | 114400 | 5308325100 | 23150 | 23150 | 23200 | 23100 | 1241 |
| 439 | 20241227 | 114300 | 5279642400 | 23200 | 23150 | 23200 | 23100 | 220 |
| 440 | 20241227 | 114200 | 5274542350 | 23100 | 23100 | 23200 | 23050 | 100 |
| 441 | 20241227 | 114100 | 5272231250 | 23150 | 23150 | 23150 | 23100 | 1180 |
| 442 | 20241227 | 114000 | 5244969250 | 23150 | 23100 | 23150 | 23050 | 5873 |
| 443 | 20241227 | 113900 | 5109333900 | 23100 | 23150 | 23150 | 23100 | 260 |
| 444 | 20241227 | 113800 | 5103326050 | 23100 | 23050 | 23150 | 23050 | 126 |
| 445 | 20241227 | 113700 | 5100416200 | 23150 | 23100 | 23200 | 23050 | 1079 |
| 446 | 20241227 | 113600 | 5075472200 | 23150 | 23100 | 23150 | 23100 | 495 |
| 447 | 20241227 | 113500 | 5064036850 | 23100 | 23150 | 23150 | 23050 | 6688 |
| 448 | 20241227 | 113400 | 4909598650 | 23150 | 23150 | 23200 | 23150 | 54 |
| 449 | 20241227 | 113300 | 4908347950 | 23200 | 23100 | 23200 | 23050 | 204 |
| 450 | 20241227 | 113200 | 4903635800 | 23100 | 23100 | 23200 | 23100 | 418 |
| 451 | 20241227 | 113100 | 4893966000 | 23200 | 23100 | 23200 | 23100 | 429 |
| 452 | 20241227 | 113000 | 4884034900 | 23100 | 23150 | 23150 | 23050 | 1004 |
| 453 | 20241227 | 112900 | 4860867150 | 23200 | 23100 | 23200 | 23050 | 217 |
| 454 | 20241227 | 112800 | 4855856750 | 23150 | 23100 | 23150 | 23100 | 215 |
| 455 | 20241227 | 112700 | 4850886300 | 23050 | 23050 | 23150 | 23050 | 471 |
| 456 | 20241227 | 112600 | 4840020250 | 23150 | 23100 | 23150 | 23050 | 640 |
| 457 | 20241227 | 112500 | 4825255300 | 23100 | 23150 | 23150 | 23100 | 962 |
| 458 | 20241227 | 112400 | 4803022950 | 23200 | 23250 | 23250 | 23150 | 935 |
| 459 | 20241227 | 112300 | 4781331500 | 23200 | 23250 | 23250 | 23200 | 27 |
| 460 | 20241227 | 112200 | 4780704450 | 23200 | 23150 | 23250 | 23150 | 1156 |
| 461 | 20241227 | 112100 | 4753842950 | 23150 | 23200 | 23200 | 23150 | 57 |
| 462 | 20241227 | 112000 | 4752521500 | 23150 | 23200 | 23200 | 23100 | 1147 |
| 463 | 20241227 | 111900 | 4725986850 | 23250 | 23200 | 23250 | 23150 | 90 |
| 464 | 20241227 | 111800 | 4723900050 | 23250 | 23100 | 23250 | 23100 | 1098 |
| 465 | 20241227 | 111700 | 4698376500 | 23100 | 23250 | 23250 | 23100 | 268 |
| 466 | 20241227 | 111600 | 4692169600 | 23200 | 23300 | 23350 | 23200 | 367 |
| 467 | 20241227 | 111500 | 4683645850 | 23300 | 23200 | 23300 | 23100 | 1708 |
| 468 | 20241227 | 111400 | 4643965650 | 23200 | 23200 | 23250 | 23200 | 30 |
| 469 | 20241227 | 111300 | 4643269400 | 23200 | 23250 | 23250 | 23200 | 319 |
| 470 | 20241227 | 111200 | 4635858050 | 23250 | 23150 | 23250 | 23050 | 896 |
| 471 | 20241227 | 111100 | 4615084450 | 23150 | 23200 | 23200 | 23000 | 11125 |
| 472 | 20241227 | 111000 | 4358879150 | 23200 | 23200 | 23200 | 23100 | 1800 |
| 473 | 20241227 | 110900 | 4317186000 | 23200 | 23100 | 23200 | 23100 | 128 |
| 474 | 20241227 | 110800 | 4314221650 | 23200 | 23250 | 23250 | 23050 | 805 |
| 475 | 20241227 | 110700 | 4295611500 | 23250 | 23150 | 23250 | 23050 | 7829 |
| 476 | 20241227 | 110600 | 4114715550 | 23150 | 23100 | 23300 | 23100 | 1155 |
| 477 | 20241227 | 110500 | 4087841800 | 23100 | 23250 | 23300 | 23100 | 5172 |
| 478 | 20241227 | 110400 | 3968009850 | 23250 | 23300 | 23300 | 23250 | 1516 |
| 479 | 20241227 | 110300 | 3932704500 | 23300 | 23300 | 23350 | 23300 | 1598 |
| 480 | 20241227 | 110200 | 3895469650 | 23350 | 23350 | 23400 | 23300 | 2747 |
| 481 | 20241227 | 110100 | 3831335400 | 23350 | 23450 | 23450 | 23350 | 65 |
| 482 | 20241227 | 110000 | 3829814700 | 23400 | 23500 | 23550 | 23400 | 1480 |
| 483 | 20241227 | 105900 | 3795107850 | 23550 | 23450 | 23550 | 23450 | 359 |
| 484 | 20241227 | 105800 | 3786666800 | 23450 | 23450 | 23500 | 23450 | 598 |
| 485 | 20241227 | 105700 | 3772622900 | 23450 | 23400 | 23500 | 23350 | 1167 |
| 486 | 20241227 | 105600 | 3745244250 | 23350 | 23450 | 23500 | 23350 | 86 |
| 487 | 20241227 | 105500 | 3743227950 | 23500 | 23450 | 23500 | 23150 | 9233 |
| 488 | 20241227 | 105400 | 3528323800 | 23400 | 23450 | 23500 | 23400 | 331 |
| 489 | 20241227 | 105300 | 3520571200 | 23500 | 23350 | 23500 | 23300 | 4803 |
| 490 | 20241227 | 105200 | 3408432100 | 23300 | 23400 | 23450 | 23300 | 717 |
| 491 | 20241227 | 105100 | 3391699450 | 23350 | 23350 | 23400 | 23350 | 429 |
| 492 | 20241227 | 105000 | 3381675300 | 23350 | 23400 | 23500 | 23350 | 7158 |
| 493 | 20241227 | 104900 | 3214366000 | 23400 | 23450 | 23500 | 23400 | 1422 |
| 494 | 20241227 | 104800 | 3181054950 | 23450 | 23550 | 23550 | 23450 | 2555 |
| 495 | 20241227 | 104700 | 3121106650 | 23500 | 23500 | 23500 | 23450 | 1049 |
| 496 | 20241227 | 104600 | 3096457400 | 23450 | 23450 | 23500 | 23450 | 954 |
| 497 | 20241227 | 104500 | 3074079650 | 23450 | 23500 | 23550 | 23450 | 1776 |
| 498 | 20241227 | 104400 | 3032340700 | 23550 | 23550 | 23600 | 23550 | 351 |
| 499 | 20241227 | 104300 | 3024071000 | 23550 | 23600 | 23600 | 23550 | 904 |
| 500 | 20241227 | 104200 | 3002776800 | 23550 | 23550 | 23600 | 23500 | 223 |
| 501 | 20241227 | 104100 | 2997525050 | 23500 | 23650 | 23650 | 23500 | 182 |
| 502 | 20241227 | 104000 | 2993239850 | 23500 | 23600 | 23650 | 23500 | 770 |
| 503 | 20241227 | 103900 | 2975121750 | 23600 | 23600 | 23600 | 23550 | 231 |
| 504 | 20241227 | 103800 | 2969672750 | 23600 | 23550 | 23600 | 23550 | 583 |
| 505 | 20241227 | 103700 | 2955937100 | 23600 | 23600 | 23600 | 23600 | 112 |
| 506 | 20241227 | 103600 | 2953293900 | 23550 | 23600 | 23650 | 23550 | 1317 |
| 507 | 20241227 | 103500 | 2922200050 | 23650 | 23600 | 23650 | 23550 | 793 |
| 508 | 20241227 | 103400 | 2903483050 | 23650 | 23600 | 23650 | 23600 | 48 |
| 509 | 20241227 | 103300 | 2902348200 | 23650 | 23600 | 23650 | 23600 | 312 |
| 510 | 20241227 | 103200 | 2894977750 | 23650 | 23650 | 23650 | 23600 | 483 |
| 511 | 20241227 | 103100 | 2883571900 | 23650 | 23550 | 23650 | 23550 | 245 |
| 512 | 20241227 | 103000 | 2877783400 | 23550 | 23600 | 23650 | 23550 | 1413 |
| 513 | 20241227 | 102900 | 2844497050 | 23600 | 23600 | 23600 | 23550 | 1348 |
| 514 | 20241227 | 102800 | 2812705050 | 23600 | 23650 | 23650 | 23600 | 247 |
| 515 | 20241227 | 102700 | 2806867800 | 23600 | 23650 | 23650 | 23600 | 151 |
| 516 | 20241227 | 102600 | 2803303350 | 23600 | 23550 | 23650 | 23550 | 215 |
| 517 | 20241227 | 102500 | 2798231500 | 23500 | 23600 | 23600 | 23500 | 1271 |
| 518 | 20241227 | 102400 | 2768259750 | 23600 | 23600 | 23650 | 23600 | 607 |
| 519 | 20241227 | 102300 | 2753907200 | 23600 | 23650 | 23650 | 23600 | 334 |
| 520 | 20241227 | 102200 | 2746009600 | 23650 | 23600 | 23650 | 23600 | 226 |
| 521 | 20241227 | 102100 | 2740666500 | 23600 | 23650 | 23650 | 23600 | 215 |
| 522 | 20241227 | 102000 | 2735586850 | 23650 | 23550 | 23650 | 23550 | 1356 |
| 523 | 20241227 | 101900 | 2703608700 | 23550 | 23600 | 23600 | 23550 | 150 |
| 524 | 20241227 | 101800 | 2700069750 | 23650 | 23600 | 23650 | 23550 | 536 |
| 525 | 20241227 | 101700 | 2687414350 | 23600 | 23600 | 23600 | 23550 | 512 |
| 526 | 20241227 | 101600 | 2675337550 | 23650 | 23550 | 23650 | 23550 | 239 |
| 527 | 20241227 | 101500 | 2669696050 | 23600 | 23500 | 23600 | 23450 | 662 |
| 528 | 20241227 | 101400 | 2654155050 | 23500 | 23600 | 23600 | 23500 | 87 |
| 529 | 20241227 | 101300 | 2652104000 | 23550 | 23500 | 23600 | 23500 | 161 |
| 530 | 20241227 | 101200 | 2648310450 | 23600 | 23450 | 23600 | 23450 | 215 |
| 531 | 20241227 | 101100 | 2643250550 | 23450 | 23600 | 23650 | 23450 | 1293 |
| 532 | 20241227 | 101000 | 2612760750 | 23650 | 23600 | 23650 | 23400 | 1853 |
| 533 | 20241227 | 100900 | 2569139400 | 23600 | 23650 | 23650 | 23550 | 183 |
| 534 | 20241227 | 100800 | 2564818700 | 23550 | 23600 | 23650 | 23550 | 360 |
| 535 | 20241227 | 100700 | 2556327500 | 23600 | 23650 | 23650 | 23600 | 279 |
| 536 | 20241227 | 100600 | 2549741000 | 23600 | 23650 | 23650 | 23600 | 565 |
| 537 | 20241227 | 100500 | 2536385000 | 23650 | 23600 | 23650 | 23600 | 779 |
| 538 | 20241227 | 100400 | 2517994050 | 23600 | 23650 | 23700 | 23600 | 259 |
| 539 | 20241227 | 100300 | 2511863150 | 23650 | 23650 | 23700 | 23650 | 726 |
| 540 | 20241227 | 100200 | 2494681050 | 23600 | 23550 | 23650 | 23550 | 1131 |
| 541 | 20241227 | 100100 | 2467988500 | 23550 | 23550 | 23600 | 23500 | 200 |
| 542 | 20241227 | 100000 | 2463275500 | 23400 | 23550 | 23600 | 23400 | 696 |
| 543 | 20241227 | 095900 | 2446937400 | 23550 | 23550 | 23600 | 23500 | 764 |
| 544 | 20241227 | 095800 | 2428928100 | 23550 | 23550 | 23550 | 23500 | 141 |
| 545 | 20241227 | 095700 | 2425609250 | 23500 | 23500 | 23550 | 23450 | 417 |
| 546 | 20241227 | 095600 | 2415800650 | 23500 | 23450 | 23500 | 23450 | 472 |
| 547 | 20241227 | 095500 | 2404714550 | 23450 | 23400 | 23500 | 23300 | 1207 |
| 548 | 20241227 | 095400 | 2376497850 | 23350 | 23450 | 23450 | 23350 | 163 |
| 549 | 20241227 | 095300 | 2372684300 | 23350 | 23400 | 23450 | 23350 | 167 |
| 550 | 20241227 | 095200 | 2368779750 | 23400 | 23500 | 23500 | 23400 | 1056 |
| 551 | 20241227 | 095100 | 2344030900 | 23450 | 23450 | 23500 | 23450 | 1232 |
| 552 | 20241227 | 095000 | 2315131350 | 23450 | 23550 | 23550 | 23450 | 1207 |
| 553 | 20241227 | 094900 | 2286782600 | 23550 | 23550 | 23600 | 23550 | 465 |
| 554 | 20241227 | 094800 | 2275825200 | 23550 | 23450 | 23600 | 23450 | 5656 |
| 555 | 20241227 | 094700 | 2142870750 | 23450 | 23500 | 23550 | 23450 | 1106 |
| 556 | 20241227 | 094600 | 2116879550 | 23500 | 23450 | 23500 | 23450 | 650 |
| 557 | 20241227 | 094500 | 2101624650 | 23400 | 23500 | 23500 | 23400 | 1105 |
| 558 | 20241227 | 094400 | 2075731150 | 23500 | 23500 | 23600 | 23450 | 493 |
| 559 | 20241227 | 094300 | 2064137850 | 23600 | 23600 | 23600 | 23500 | 844 |
| 560 | 20241227 | 094200 | 2044260700 | 23550 | 23600 | 23600 | 23550 | 702 |
| 561 | 20241227 | 094100 | 2027724400 | 23700 | 23700 | 23700 | 23550 | 655 |
| 562 | 20241227 | 094000 | 2012254550 | 23700 | 23750 | 23800 | 23700 | 1110 |
| 563 | 20241227 | 093900 | 1985925900 | 23800 | 23750 | 23800 | 23700 | 2037 |
| 564 | 20241227 | 093800 | 1937529350 | 23750 | 23600 | 23750 | 23550 | 3168 |
| 565 | 20241227 | 093700 | 1862613800 | 23600 | 23650 | 23650 | 23600 | 940 |
| 566 | 20241227 | 093600 | 1840400050 | 23650 | 23600 | 23650 | 23600 | 1487 |
| 567 | 20241227 | 093500 | 1805243200 | 23650 | 23600 | 23650 | 23550 | 1398 |
| 568 | 20241227 | 093400 | 1772251800 | 23600 | 23550 | 23600 | 23500 | 1361 |
| 569 | 20241227 | 093300 | 1740159700 | 23500 | 23450 | 23600 | 23450 | 1624 |
| 570 | 20241227 | 093200 | 1702027300 | 23450 | 23450 | 23450 | 23400 | 341 |
| 571 | 20241227 | 093100 | 1694032250 | 23450 | 23350 | 23450 | 23300 | 217 |
| 572 | 20241227 | 093000 | 1688971500 | 23400 | 23500 | 23500 | 23250 | 853 |
| 573 | 20241227 | 092900 | 1669079900 | 23500 | 23250 | 23500 | 23150 | 3535 |
| 574 | 20241227 | 092800 | 1586648350 | 23250 | 23200 | 23250 | 23150 | 354 |
| 575 | 20241227 | 092700 | 1578447300 | 23250 | 23300 | 23300 | 23150 | 1856 |
| 576 | 20241227 | 092600 | 1535364550 | 23300 | 23300 | 23350 | 23200 | 1434 |
| 577 | 20241227 | 092500 | 1501990600 | 23250 | 23250 | 23300 | 23100 | 1621 |
| 578 | 20241227 | 092400 | 1464350700 | 23250 | 23150 | 23250 | 23100 | 2163 |
| 579 | 20241227 | 092300 | 1414140300 | 23150 | 23200 | 23200 | 23100 | 710 |
| 580 | 20241227 | 092200 | 1397708850 | 23150 | 23100 | 23200 | 22950 | 8795 |
| 581 | 20241227 | 092100 | 1195320200 | 23150 | 23250 | 23300 | 23100 | 5230 |
| 582 | 20241227 | 092000 | 1074099700 | 23300 | 23350 | 23350 | 23250 | 3940 |
| 583 | 20241227 | 091900 | 982309200 | 23350 | 23450 | 23450 | 23350 | 2405 |
| 584 | 20241227 | 091800 | 925999100 | 23500 | 23550 | 23600 | 23450 | 359 |
| 585 | 20241227 | 091700 | 917561850 | 23550 | 23600 | 23600 | 23550 | 611 |
| 586 | 20241227 | 091600 | 903143200 | 23600 | 23600 | 23600 | 23450 | 2880 |
| 587 | 20241227 | 091500 | 835404900 | 23500 | 23650 | 23650 | 23500 | 1251 |
| 588 | 20241227 | 091400 | 805959400 | 23650 | 23700 | 23800 | 23650 | 1175 |
| 589 | 20241227 | 091300 | 778088550 | 23750 | 23750 | 23800 | 23600 | 2068 |
| 590 | 20241227 | 091200 | 729018500 | 23700 | 23650 | 23800 | 23650 | 2223 |
| 591 | 20241227 | 091100 | 676305850 | 23700 | 23500 | 23700 | 23400 | 3143 |
| 592 | 20241227 | 091000 | 602145250 | 23400 | 23600 | 23600 | 23400 | 272 |
| 593 | 20241227 | 090900 | 595770200 | 23600 | 23350 | 23600 | 23300 | 1520 |
| 594 | 20241227 | 090800 | 560167850 | 23350 | 23400 | 23500 | 23250 | 6674 |
| 595 | 20241227 | 090700 | 404607100 | 23350 | 23500 | 23500 | 23350 | 2037 |
| 596 | 20241227 | 090600 | 357012850 | 23400 | 23350 | 23650 | 23300 | 1265 |
| 597 | 20241227 | 090500 | 327384150 | 23350 | 23300 | 23450 | 23300 | 1774 |
| 598 | 20241227 | 090400 | 285971250 | 23300 | 23400 | 23550 | 23300 | 1083 |
| 599 | 20241227 | 090300 | 260675100 | 23400 | 23400 | 23550 | 23350 | 773 |
| 600 | 20241227 | 090200 | 242513050 | 23400 | 23550 | 23550 | 23300 | 2630 |
| 601 | 20241227 | 090100 | 180942200 | 23550 | 23550 | 23650 | 23500 | 876 |
| 602 | 20241227 | 090000 | 160309900 | 23550 | 23800 | 23800 | 23550 | 6707 |