33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 192200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 3 | 20241223 | 192100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20241223 | 192000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20241223 | 191900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20241223 | 191800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20241223 | 191700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20241223 | 191600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20241223 | 191500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20241223 | 191400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20241223 | 191300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20241223 | 191200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20241223 | 191100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20241223 | 191000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20241223 | 190900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20241223 | 190800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20241223 | 190700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20241223 | 190600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20241223 | 190500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20241223 | 190400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20241223 | 190300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20241223 | 190200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20241223 | 190100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20241223 | 190000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20241223 | 185900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20241223 | 185800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20241223 | 185700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20241223 | 185600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20241223 | 185500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20241223 | 185400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20241223 | 185300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20241223 | 185200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 33 | 20241223 | 185100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20241223 | 185000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20241223 | 184900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20241223 | 184800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20241223 | 184700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20241223 | 184600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20241223 | 184500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20241223 | 184400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20241223 | 184300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20241223 | 184200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20241223 | 184100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20241223 | 184000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20241223 | 183900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20241223 | 183800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20241223 | 183700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20241223 | 183600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20241223 | 183500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20241223 | 183400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20241223 | 183300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20241223 | 183200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20241223 | 183100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20241223 | 183000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20241223 | 182900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20241223 | 182800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20241223 | 182700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20241223 | 182600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20241223 | 182500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20241223 | 182400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20241223 | 182300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20241223 | 182200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 63 | 20241223 | 182100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20241223 | 182000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20241223 | 181900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20241223 | 181800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20241223 | 181700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20241223 | 181600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20241223 | 181500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20241223 | 181400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20241223 | 181300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20241223 | 181200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20241223 | 181100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20241223 | 181000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20241223 | 180900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20241223 | 180800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20241223 | 180700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20241223 | 180600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20241223 | 180500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20241223 | 180400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20241223 | 180300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20241223 | 180200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20241223 | 180100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20241223 | 180000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20241223 | 175900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20241223 | 175800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20241223 | 175700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20241223 | 175600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20241223 | 175500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20241223 | 175400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20241223 | 175300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20241223 | 175200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 93 | 20241223 | 175100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20241223 | 175000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20241223 | 174900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20241223 | 174800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20241223 | 174700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20241223 | 174600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20241223 | 174500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20241223 | 174400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20241223 | 174300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20241223 | 174200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20241223 | 174100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20241223 | 174000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20241223 | 173900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20241223 | 173800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20241223 | 173700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20241223 | 173600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20241223 | 173500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20241223 | 173400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20241223 | 173300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20241223 | 173200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20241223 | 173100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20241223 | 173000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20241223 | 172900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20241223 | 172800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20241223 | 172700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20241223 | 172600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20241223 | 172500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20241223 | 172400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20241223 | 172300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20241223 | 172200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 123 | 20241223 | 172100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20241223 | 172000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20241223 | 171900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20241223 | 171800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20241223 | 171700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20241223 | 171600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20241223 | 171500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20241223 | 171400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20241223 | 171300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20241223 | 171200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20241223 | 171100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20241223 | 171000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20241223 | 170900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20241223 | 170800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20241223 | 170700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20241223 | 170600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20241223 | 170500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20241223 | 170400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20241223 | 170300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20241223 | 170200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20241223 | 170100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20241223 | 170000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20241223 | 165900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20241223 | 165800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20241223 | 165700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20241223 | 165600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20241223 | 165500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20241223 | 165400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20241223 | 165300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20241223 | 165200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 153 | 20241223 | 165100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20241223 | 165000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20241223 | 164900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20241223 | 164800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20241223 | 164700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20241223 | 164600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20241223 | 164500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20241223 | 164400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20241223 | 164300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20241223 | 164200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20241223 | 164100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20241223 | 164000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20241223 | 163900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20241223 | 163800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20241223 | 163700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20241223 | 163600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20241223 | 163500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20241223 | 163400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20241223 | 163300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20241223 | 163200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20241223 | 163100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20241223 | 163000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20241223 | 162900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20241223 | 162800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20241223 | 162700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20241223 | 162600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20241223 | 162500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20241223 | 162400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20241223 | 162300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20241223 | 162200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 183 | 20241223 | 162100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20241223 | 162000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20241223 | 161900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20241223 | 161800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20241223 | 161700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20241223 | 161600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20241223 | 161500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20241223 | 161400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20241223 | 161300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20241223 | 161200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20241223 | 161100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20241223 | 161000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20241223 | 160900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20241223 | 160800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20241223 | 160700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20241223 | 160600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20241223 | 160500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20241223 | 160400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20241223 | 160300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20241223 | 160200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20241223 | 160100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20241223 | 160000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20241223 | 155900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20241223 | 155800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20241223 | 155700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20241223 | 155600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20241223 | 155500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20241223 | 155400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20241223 | 155300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20241223 | 155200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 213 | 20241223 | 155100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20241223 | 155000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20241223 | 154900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20241223 | 154800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20241223 | 154700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20241223 | 154600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20241223 | 154500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20241223 | 154400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20241223 | 154300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20241223 | 154200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20241223 | 154100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20241223 | 154000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20241223 | 153900 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20241223 | 153800 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20241223 | 153700 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20241223 | 153600 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20241223 | 153500 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20241223 | 153400 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20241223 | 153300 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20241223 | 153200 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20241223 | 153100 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20241223 | 153000 | 3466806600 | 41000 | 41000 | 41000 | 41000 | 1234 |
| 235 | 20241223 | 152900 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20241223 | 152800 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20241223 | 152700 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20241223 | 152600 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 239 | 20241223 | 152500 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 240 | 20241223 | 152400 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 241 | 20241223 | 152300 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 242 | 20241223 | 152200 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 243 | 20241223 | 152100 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 244 | 20241223 | 152000 | 3416212600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 245 | 20241223 | 151900 | 3416212600 | 41050 | 41000 | 41050 | 40950 | 174 |
| 246 | 20241223 | 151800 | 3409077750 | 40950 | 40900 | 41050 | 40900 | 587 |
| 247 | 20241223 | 151700 | 3385064650 | 41050 | 41050 | 41050 | 41050 | 12 |
| 248 | 20241223 | 151600 | 3384572050 | 41050 | 41050 | 41050 | 40950 | 260 |
| 249 | 20241223 | 151500 | 3373917600 | 41050 | 41200 | 41200 | 41000 | 131 |
| 250 | 20241223 | 151400 | 3368545850 | 41200 | 41100 | 41200 | 41050 | 461 |
| 251 | 20241223 | 151300 | 3349597800 | 40950 | 41100 | 41300 | 40950 | 670 |
| 252 | 20241223 | 151200 | 3322008200 | 41200 | 41300 | 41300 | 41200 | 268 |
| 253 | 20241223 | 151100 | 3310953650 | 41300 | 41200 | 41350 | 41200 | 1190 |
| 254 | 20241223 | 151000 | 3261867350 | 41200 | 41000 | 41300 | 41000 | 1961 |
| 255 | 20241223 | 150900 | 3181220050 | 41000 | 41150 | 41150 | 40800 | 924 |
| 256 | 20241223 | 150800 | 3143293350 | 41150 | 41050 | 41150 | 40950 | 897 |
| 257 | 20241223 | 150700 | 3106473800 | 41050 | 41100 | 41150 | 41000 | 442 |
| 258 | 20241223 | 150600 | 3088348500 | 41100 | 41000 | 41100 | 40900 | 729 |
| 259 | 20241223 | 150500 | 3058458900 | 41000 | 40850 | 41000 | 40800 | 3233 |
| 260 | 20241223 | 150400 | 2926027350 | 40900 | 40850 | 40950 | 40750 | 1762 |
| 261 | 20241223 | 150300 | 2854075650 | 40850 | 40750 | 40850 | 40750 | 134 |
| 262 | 20241223 | 150200 | 2848606600 | 40750 | 40750 | 40750 | 40750 | 205 |
| 263 | 20241223 | 150100 | 2840252850 | 40750 | 40800 | 40800 | 40600 | 254 |
| 264 | 20241223 | 150000 | 2829900300 | 40850 | 40850 | 40900 | 40800 | 86 |
| 265 | 20241223 | 145900 | 2826386350 | 40850 | 40900 | 40900 | 40850 | 330 |
| 266 | 20241223 | 145800 | 2812889900 | 40800 | 40800 | 40800 | 40800 | 0 |
| 267 | 20241223 | 145700 | 2812889900 | 40800 | 40550 | 40800 | 40550 | 931 |
| 268 | 20241223 | 145600 | 2774973750 | 40550 | 40500 | 40550 | 40500 | 300 |
| 269 | 20241223 | 145500 | 2762812750 | 40550 | 40500 | 40550 | 40500 | 34 |
| 270 | 20241223 | 145400 | 2761435100 | 40550 | 40500 | 40550 | 40450 | 1342 |
| 271 | 20241223 | 145300 | 2707059150 | 40500 | 40450 | 40500 | 40400 | 442 |
| 272 | 20241223 | 145200 | 2689180500 | 40450 | 40500 | 40500 | 40450 | 171 |
| 273 | 20241223 | 145100 | 2682263400 | 40500 | 40500 | 40550 | 40500 | 1342 |
| 274 | 20241223 | 145000 | 2627911750 | 40500 | 40350 | 40500 | 40250 | 1715 |
| 275 | 20241223 | 144900 | 2558616450 | 40300 | 40300 | 40300 | 40250 | 134 |
| 276 | 20241223 | 144800 | 2553216550 | 40300 | 40300 | 40300 | 40300 | 278 |
| 277 | 20241223 | 144700 | 2542013150 | 40300 | 40300 | 40300 | 40300 | 180 |
| 278 | 20241223 | 144600 | 2534759150 | 40300 | 40300 | 40300 | 40300 | 8 |
| 279 | 20241223 | 144500 | 2534436750 | 40300 | 40300 | 40300 | 40300 | 336 |
| 280 | 20241223 | 144400 | 2520895950 | 40300 | 40300 | 40300 | 40300 | 20 |
| 281 | 20241223 | 144300 | 2520089950 | 40350 | 40350 | 40350 | 40300 | 528 |
| 282 | 20241223 | 144200 | 2498785650 | 40300 | 40250 | 40300 | 40250 | 1099 |
| 283 | 20241223 | 144100 | 2454508250 | 40200 | 40150 | 40250 | 40150 | 54 |
| 284 | 20241223 | 144000 | 2452336100 | 40200 | 40200 | 40200 | 40200 | 26 |
| 285 | 20241223 | 143900 | 2451290900 | 40200 | 40200 | 40200 | 40200 | 49 |
| 286 | 20241223 | 143800 | 2449321100 | 40200 | 40150 | 40200 | 40100 | 622 |
| 287 | 20241223 | 143700 | 2424347400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 288 | 20241223 | 143600 | 2424347400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 289 | 20241223 | 143500 | 2424347400 | 40150 | 40150 | 40150 | 40150 | 4 |
| 290 | 20241223 | 143400 | 2424186800 | 40150 | 40150 | 40200 | 40150 | 281 |
| 291 | 20241223 | 143300 | 2412904600 | 40150 | 40150 | 40150 | 40150 | 556 |
| 292 | 20241223 | 143200 | 2390581200 | 40150 | 40150 | 40200 | 40150 | 17 |
| 293 | 20241223 | 143100 | 2389898300 | 40150 | 40200 | 40200 | 40150 | 42 |
| 294 | 20241223 | 143000 | 2388211500 | 40150 | 40100 | 40200 | 40100 | 30 |
| 295 | 20241223 | 142900 | 2387006050 | 40100 | 40200 | 40200 | 40100 | 11 |
| 296 | 20241223 | 142800 | 2386563950 | 40150 | 40150 | 40150 | 40100 | 179 |
| 297 | 20241223 | 142700 | 2379384500 | 40200 | 40200 | 40200 | 40200 | 41 |
| 298 | 20241223 | 142600 | 2377736300 | 40200 | 40250 | 40250 | 40200 | 112 |
| 299 | 20241223 | 142500 | 2373228400 | 40250 | 40250 | 40250 | 40250 | 175 |
| 300 | 20241223 | 142400 | 2366184650 | 40250 | 40250 | 40250 | 40250 | 48 |
| 301 | 20241223 | 142300 | 2364252650 | 40250 | 40250 | 40250 | 40250 | 56 |
| 302 | 20241223 | 142200 | 2361998650 | 40300 | 40300 | 40300 | 40300 | 50 |
| 303 | 20241223 | 142100 | 2359983650 | 40300 | 40250 | 40300 | 40250 | 575 |
| 304 | 20241223 | 142000 | 2336812650 | 40250 | 40200 | 40250 | 40200 | 296 |
| 305 | 20241223 | 141900 | 2324912100 | 40150 | 40150 | 40200 | 40150 | 101 |
| 306 | 20241223 | 141800 | 2320856900 | 40150 | 40150 | 40150 | 40150 | 4 |
| 307 | 20241223 | 141700 | 2320696300 | 40150 | 40150 | 40150 | 40150 | 22 |
| 308 | 20241223 | 141600 | 2319813000 | 40150 | 40250 | 40250 | 40150 | 544 |
| 309 | 20241223 | 141500 | 2297930950 | 40300 | 40300 | 40300 | 40300 | 68 |
| 310 | 20241223 | 141400 | 2295190550 | 40300 | 40350 | 40350 | 40300 | 499 |
| 311 | 20241223 | 141300 | 2275067500 | 40350 | 40400 | 40400 | 40350 | 12 |
| 312 | 20241223 | 141200 | 2274582750 | 40350 | 40400 | 40400 | 40350 | 71 |
| 313 | 20241223 | 141100 | 2271717350 | 40400 | 40400 | 40450 | 40350 | 185 |
| 314 | 20241223 | 141000 | 2264241000 | 40400 | 40250 | 40400 | 40250 | 1597 |
| 315 | 20241223 | 140900 | 2199907250 | 40200 | 40200 | 40200 | 40200 | 66 |
| 316 | 20241223 | 140800 | 2197254050 | 40150 | 40200 | 40200 | 40150 | 230 |
| 317 | 20241223 | 140700 | 2188016600 | 40200 | 40200 | 40200 | 40200 | 8 |
| 318 | 20241223 | 140600 | 2187695000 | 40150 | 40150 | 40150 | 40150 | 0 |
| 319 | 20241223 | 140500 | 2187695000 | 40150 | 40200 | 40200 | 40150 | 105 |
| 320 | 20241223 | 140400 | 2183478750 | 40200 | 40200 | 40200 | 40200 | 12 |
| 321 | 20241223 | 140300 | 2182996350 | 40200 | 40200 | 40200 | 40200 | 30 |
| 322 | 20241223 | 140200 | 2181790350 | 40200 | 40150 | 40250 | 40150 | 697 |
| 323 | 20241223 | 140100 | 2153738900 | 40150 | 40250 | 40250 | 40150 | 33 |
| 324 | 20241223 | 140000 | 2152412950 | 40250 | 40250 | 40250 | 40250 | 20 |
| 325 | 20241223 | 135900 | 2151607950 | 40300 | 40200 | 40300 | 40200 | 147 |
| 326 | 20241223 | 135800 | 2145691600 | 40250 | 40350 | 40350 | 40200 | 481 |
| 327 | 20241223 | 135700 | 2126328000 | 40350 | 40400 | 40400 | 40350 | 313 |
| 328 | 20241223 | 135600 | 2113688200 | 40350 | 40300 | 40350 | 40250 | 556 |
| 329 | 20241223 | 135500 | 2091260300 | 40250 | 40200 | 40300 | 40200 | 469 |
| 330 | 20241223 | 135400 | 2072391050 | 40150 | 40250 | 40250 | 40150 | 142 |
| 331 | 20241223 | 135300 | 2066681350 | 40250 | 39900 | 40250 | 39900 | 1510 |
| 332 | 20241223 | 135200 | 2006246950 | 39900 | 39850 | 39950 | 39850 | 1026 |
| 333 | 20241223 | 135100 | 1965340900 | 39850 | 39750 | 39850 | 39750 | 818 |
| 334 | 20241223 | 135000 | 1932792750 | 39700 | 39700 | 39700 | 39700 | 922 |
| 335 | 20241223 | 134900 | 1896189350 | 39650 | 39650 | 39650 | 39650 | 84 |
| 336 | 20241223 | 134800 | 1892858750 | 39650 | 39650 | 39650 | 39650 | 200 |
| 337 | 20241223 | 134700 | 1884928750 | 39600 | 39600 | 39600 | 39600 | 163 |
| 338 | 20241223 | 134600 | 1878473950 | 39550 | 39550 | 39550 | 39550 | 1 |
| 339 | 20241223 | 134500 | 1878434400 | 39550 | 39550 | 39550 | 39550 | 35 |
| 340 | 20241223 | 134400 | 1877050150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 341 | 20241223 | 134300 | 1877050150 | 39600 | 39550 | 39600 | 39550 | 258 |
| 342 | 20241223 | 134200 | 1866838350 | 39550 | 39600 | 39600 | 39550 | 22 |
| 343 | 20241223 | 134100 | 1865967200 | 39600 | 39600 | 39600 | 39600 | 1 |
| 344 | 20241223 | 134000 | 1865927600 | 39650 | 39700 | 39700 | 39650 | 683 |
| 345 | 20241223 | 133900 | 1838820150 | 39650 | 39650 | 39700 | 39650 | 33 |
| 346 | 20241223 | 133800 | 1837511650 | 39650 | 39600 | 39650 | 39600 | 438 |
| 347 | 20241223 | 133700 | 1820147650 | 39600 | 39600 | 39600 | 39600 | 81 |
| 348 | 20241223 | 133600 | 1816940050 | 39600 | 39600 | 39600 | 39600 | 121 |
| 349 | 20241223 | 133500 | 1812148450 | 39600 | 39600 | 39600 | 39600 | 599 |
| 350 | 20241223 | 133400 | 1788428050 | 39550 | 39500 | 39550 | 39500 | 252 |
| 351 | 20241223 | 133300 | 1778464400 | 39500 | 39500 | 39500 | 39500 | 2435 |
| 352 | 20241223 | 133200 | 1682281900 | 39550 | 39500 | 39550 | 39500 | 109 |
| 353 | 20241223 | 133100 | 1677976150 | 39550 | 39550 | 39550 | 39500 | 41 |
| 354 | 20241223 | 133000 | 1676354650 | 39550 | 39550 | 39550 | 39550 | 43 |
| 355 | 20241223 | 132900 | 1674654000 | 39600 | 39600 | 39600 | 39600 | 43 |
| 356 | 20241223 | 132800 | 1672951200 | 39600 | 39600 | 39600 | 39600 | 574 |
| 357 | 20241223 | 132700 | 1650220800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 358 | 20241223 | 132600 | 1650220800 | 39600 | 39600 | 39600 | 39600 | 5 |
| 359 | 20241223 | 132500 | 1650022800 | 39550 | 39550 | 39550 | 39550 | 10 |
| 360 | 20241223 | 132400 | 1649627300 | 39550 | 39550 | 39550 | 39550 | 211 |
| 361 | 20241223 | 132300 | 1641282250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 362 | 20241223 | 132200 | 1641282250 | 39500 | 39550 | 39550 | 39500 | 882 |
| 363 | 20241223 | 132100 | 1606441850 | 39550 | 39500 | 39600 | 39500 | 1428 |
| 364 | 20241223 | 132000 | 1549959700 | 39500 | 39500 | 39500 | 39500 | 500 |
| 365 | 20241223 | 131900 | 1530209700 | 39500 | 39550 | 39550 | 39500 | 245 |
| 366 | 20241223 | 131800 | 1520529700 | 39550 | 39550 | 39550 | 39550 | 100 |
| 367 | 20241223 | 131700 | 1516574700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 368 | 20241223 | 131600 | 1516574700 | 39550 | 39550 | 39550 | 39550 | 97 |
| 369 | 20241223 | 131500 | 1512738350 | 39550 | 39500 | 39550 | 39500 | 148 |
| 370 | 20241223 | 131400 | 1506885700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 371 | 20241223 | 131300 | 1506885700 | 39550 | 39550 | 39550 | 39550 | 22 |
| 372 | 20241223 | 131200 | 1506015600 | 39550 | 39550 | 39550 | 39550 | 1 |
| 373 | 20241223 | 131100 | 1505976050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 374 | 20241223 | 131000 | 1505976050 | 39500 | 39500 | 39500 | 39500 | 30 |
| 375 | 20241223 | 130900 | 1504791050 | 39500 | 39500 | 39500 | 39500 | 155 |
| 376 | 20241223 | 130800 | 1498668550 | 39450 | 39450 | 39450 | 39450 | 101 |
| 377 | 20241223 | 130700 | 1494684100 | 39450 | 39400 | 39450 | 39400 | 629 |
| 378 | 20241223 | 130600 | 1469870800 | 39400 | 39400 | 39400 | 39350 | 320 |
| 379 | 20241223 | 130500 | 1457262900 | 39400 | 39550 | 39550 | 39400 | 1548 |
| 380 | 20241223 | 130400 | 1396141750 | 39500 | 39550 | 39550 | 39500 | 129 |
| 381 | 20241223 | 130300 | 1391044850 | 39500 | 39500 | 39500 | 39500 | 6 |
| 382 | 20241223 | 130200 | 1390807850 | 39550 | 39550 | 39550 | 39550 | 187 |
| 383 | 20241223 | 130100 | 1383412000 | 39550 | 39550 | 39550 | 39550 | 2 |
| 384 | 20241223 | 130000 | 1383332900 | 39550 | 39600 | 39600 | 39550 | 80 |
| 385 | 20241223 | 125900 | 1380168550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 386 | 20241223 | 125800 | 1380168550 | 39600 | 39600 | 39600 | 39600 | 66 |
| 387 | 20241223 | 125700 | 1377554950 | 39600 | 39500 | 39600 | 39500 | 1598 |
| 388 | 20241223 | 125600 | 1314363950 | 39500 | 39450 | 39500 | 39450 | 757 |
| 389 | 20241223 | 125500 | 1284492550 | 39400 | 39350 | 39400 | 39350 | 575 |
| 390 | 20241223 | 125400 | 1261841200 | 39350 | 39400 | 39400 | 39350 | 159 |
| 391 | 20241223 | 125300 | 1255576650 | 39400 | 39350 | 39400 | 39350 | 6 |
| 392 | 20241223 | 125200 | 1255340300 | 39350 | 39300 | 39350 | 39300 | 136 |
| 393 | 20241223 | 125100 | 1249990250 | 39300 | 39300 | 39300 | 39300 | 30 |
| 394 | 20241223 | 125000 | 1248811250 | 39300 | 39300 | 39350 | 39300 | 63 |
| 395 | 20241223 | 124900 | 1246332550 | 39350 | 39350 | 39350 | 39350 | 12 |
| 396 | 20241223 | 124800 | 1245860350 | 39300 | 39300 | 39300 | 39300 | 1 |
| 397 | 20241223 | 124700 | 1245821050 | 39300 | 39300 | 39300 | 39300 | 187 |
| 398 | 20241223 | 124600 | 1238471950 | 39300 | 39250 | 39300 | 39250 | 16 |
| 399 | 20241223 | 124500 | 1237843700 | 39250 | 39250 | 39250 | 39250 | 3 |
| 400 | 20241223 | 124400 | 1237725950 | 39250 | 39250 | 39250 | 39250 | 70 |
| 401 | 20241223 | 124300 | 1234978450 | 39250 | 39250 | 39250 | 39250 | 10 |
| 402 | 20241223 | 124200 | 1234585950 | 39250 | 39250 | 39250 | 39250 | 1 |
| 403 | 20241223 | 124100 | 1234546700 | 39250 | 39250 | 39250 | 39250 | 36 |
| 404 | 20241223 | 124000 | 1233133700 | 39200 | 39200 | 39200 | 39200 | 2 |
| 405 | 20241223 | 123900 | 1233055300 | 39250 | 39250 | 39250 | 39250 | 0 |
| 406 | 20241223 | 123800 | 1233055300 | 39250 | 39250 | 39250 | 39250 | 0 |
| 407 | 20241223 | 123700 | 1233055300 | 39250 | 39250 | 39250 | 39250 | 32 |
| 408 | 20241223 | 123600 | 1231799300 | 39250 | 39250 | 39250 | 39250 | 8 |
| 409 | 20241223 | 123500 | 1231485300 | 39250 | 39250 | 39250 | 39250 | 0 |
| 410 | 20241223 | 123400 | 1231485300 | 39250 | 39250 | 39250 | 39250 | 0 |
| 411 | 20241223 | 123300 | 1231485300 | 39250 | 39250 | 39250 | 39250 | 6 |
| 412 | 20241223 | 123200 | 1231249800 | 39250 | 39250 | 39250 | 39250 | 4 |
| 413 | 20241223 | 123100 | 1231092800 | 39250 | 39250 | 39250 | 39250 | 1 |
| 414 | 20241223 | 123000 | 1231053550 | 39250 | 39300 | 39300 | 39250 | 46 |
| 415 | 20241223 | 122900 | 1229245850 | 39300 | 39300 | 39300 | 39300 | 15 |
| 416 | 20241223 | 122800 | 1228656350 | 39300 | 39200 | 39300 | 39200 | 78 |
| 417 | 20241223 | 122700 | 1225591650 | 39200 | 39250 | 39250 | 39200 | 14 |
| 418 | 20241223 | 122600 | 1225042250 | 39300 | 39200 | 39300 | 39200 | 53 |
| 419 | 20241223 | 122500 | 1222959650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 420 | 20241223 | 122400 | 1222959650 | 39300 | 39300 | 39300 | 39250 | 25 |
| 421 | 20241223 | 122300 | 1221978000 | 39300 | 39300 | 39300 | 39300 | 29 |
| 422 | 20241223 | 122200 | 1220838300 | 39300 | 39300 | 39350 | 39300 | 73 |
| 423 | 20241223 | 122100 | 1217969350 | 39300 | 39300 | 39300 | 39300 | 3 |
| 424 | 20241223 | 122000 | 1217851450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 425 | 20241223 | 121900 | 1217851450 | 39300 | 39300 | 39300 | 39300 | 15 |
| 426 | 20241223 | 121800 | 1217261950 | 39250 | 39250 | 39250 | 39250 | 76 |
| 427 | 20241223 | 121700 | 1214278950 | 39250 | 39250 | 39250 | 39250 | 21 |
| 428 | 20241223 | 121600 | 1213454700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 429 | 20241223 | 121500 | 1213454700 | 39250 | 39250 | 39250 | 39250 | 52 |
| 430 | 20241223 | 121400 | 1211413700 | 39300 | 39300 | 39350 | 39300 | 60 |
| 431 | 20241223 | 121300 | 1209053200 | 39300 | 39250 | 39300 | 39250 | 53 |
| 432 | 20241223 | 121200 | 1206972350 | 39250 | 39300 | 39300 | 39250 | 108 |
| 433 | 20241223 | 121100 | 1202732550 | 39350 | 39350 | 39350 | 39350 | 0 |
| 434 | 20241223 | 121000 | 1202732550 | 39350 | 39350 | 39350 | 39350 | 0 |
| 435 | 20241223 | 120900 | 1202732550 | 39350 | 39350 | 39350 | 39350 | 9 |
| 436 | 20241223 | 120800 | 1202378400 | 39350 | 39350 | 39350 | 39350 | 25 |
| 437 | 20241223 | 120700 | 1201394650 | 39400 | 39450 | 39450 | 39400 | 35 |
| 438 | 20241223 | 120600 | 1200015100 | 39450 | 39450 | 39450 | 39450 | 77 |
| 439 | 20241223 | 120500 | 1196977450 | 39450 | 39450 | 39450 | 39450 | 73 |
| 440 | 20241223 | 120400 | 1194097600 | 39400 | 39400 | 39400 | 39400 | 52 |
| 441 | 20241223 | 120300 | 1192048800 | 39400 | 39400 | 39450 | 39400 | 152 |
| 442 | 20241223 | 120200 | 1186054800 | 39400 | 39400 | 39400 | 39400 | 7 |
| 443 | 20241223 | 120100 | 1185779000 | 39400 | 39400 | 39400 | 39400 | 3 |
| 444 | 20241223 | 120000 | 1185660800 | 39400 | 39350 | 39400 | 39350 | 4 |
| 445 | 20241223 | 115900 | 1185503250 | 39450 | 39250 | 39450 | 39250 | 1669 |
| 446 | 20241223 | 115800 | 1119883500 | 39200 | 39200 | 39200 | 39200 | 57 |
| 447 | 20241223 | 115700 | 1117649100 | 39200 | 39200 | 39200 | 39200 | 48 |
| 448 | 20241223 | 115600 | 1115767500 | 39200 | 39200 | 39200 | 39200 | 4 |
| 449 | 20241223 | 115500 | 1115610700 | 39200 | 39200 | 39250 | 39200 | 43 |
| 450 | 20241223 | 115400 | 1113923100 | 39250 | 39250 | 39250 | 39250 | 157 |
| 451 | 20241223 | 115300 | 1107760850 | 39250 | 39200 | 39250 | 39200 | 11 |
| 452 | 20241223 | 115200 | 1107329150 | 39200 | 39200 | 39200 | 39200 | 243 |
| 453 | 20241223 | 115100 | 1097803550 | 39200 | 39150 | 39200 | 39150 | 71 |
| 454 | 20241223 | 115000 | 1095023200 | 39100 | 39100 | 39100 | 39100 | 7 |
| 455 | 20241223 | 114900 | 1094749500 | 39100 | 39100 | 39100 | 39100 | 30 |
| 456 | 20241223 | 114800 | 1093576500 | 39100 | 39100 | 39100 | 39100 | 2 |
| 457 | 20241223 | 114700 | 1093498300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 458 | 20241223 | 114600 | 1093498300 | 39100 | 39100 | 39100 | 39050 | 121 |
| 459 | 20241223 | 114500 | 1088772250 | 39050 | 39100 | 39100 | 39050 | 41 |
| 460 | 20241223 | 114400 | 1087170150 | 39100 | 39100 | 39100 | 39100 | 0 |
| 461 | 20241223 | 114300 | 1087170150 | 39100 | 39200 | 39200 | 39100 | 61 |
| 462 | 20241223 | 114200 | 1084784950 | 39200 | 39200 | 39200 | 39200 | 42 |
| 463 | 20241223 | 114100 | 1083138550 | 39200 | 39050 | 39200 | 39050 | 1265 |
| 464 | 20241223 | 114000 | 1033690100 | 39000 | 39000 | 39000 | 39000 | 71 |
| 465 | 20241223 | 113900 | 1030921100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 466 | 20241223 | 113800 | 1030921100 | 39050 | 39050 | 39050 | 39050 | 67 |
| 467 | 20241223 | 113700 | 1028304750 | 39050 | 39050 | 39050 | 39050 | 10 |
| 468 | 20241223 | 113600 | 1027914250 | 39000 | 39000 | 39000 | 39000 | 359 |
| 469 | 20241223 | 113500 | 1013913250 | 39000 | 39000 | 39000 | 39000 | 86 |
| 470 | 20241223 | 113400 | 1010559250 | 38950 | 38950 | 38950 | 38950 | 20 |
| 471 | 20241223 | 113300 | 1009780250 | 38950 | 38950 | 38950 | 38950 | 140 |
| 472 | 20241223 | 113200 | 1004327250 | 38900 | 38900 | 38950 | 38900 | 45 |
| 473 | 20241223 | 113100 | 1002575150 | 38850 | 38800 | 38850 | 38800 | 88 |
| 474 | 20241223 | 113000 | 999156600 | 38850 | 38750 | 38850 | 38750 | 63 |
| 475 | 20241223 | 112900 | 996712050 | 38750 | 38750 | 38750 | 38750 | 10 |
| 476 | 20241223 | 112800 | 996324550 | 38800 | 38800 | 38800 | 38800 | 9 |
| 477 | 20241223 | 112700 | 995975350 | 38800 | 38800 | 38800 | 38800 | 20 |
| 478 | 20241223 | 112600 | 995199350 | 38850 | 38850 | 38850 | 38850 | 6 |
| 479 | 20241223 | 112500 | 994966250 | 38850 | 38850 | 38850 | 38850 | 14 |
| 480 | 20241223 | 112400 | 994422350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 481 | 20241223 | 112300 | 994422350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 482 | 20241223 | 112200 | 994422350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 483 | 20241223 | 112100 | 994422350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 484 | 20241223 | 112000 | 994422350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 485 | 20241223 | 111900 | 994422350 | 38900 | 38850 | 38900 | 38850 | 22 |
| 486 | 20241223 | 111800 | 993567300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 487 | 20241223 | 111700 | 993567300 | 38900 | 38800 | 38900 | 38800 | 42 |
| 488 | 20241223 | 111600 | 991937500 | 38900 | 38900 | 38900 | 38900 | 7 |
| 489 | 20241223 | 111500 | 991665200 | 38850 | 38850 | 38850 | 38850 | 0 |
| 490 | 20241223 | 111400 | 991665200 | 38850 | 38850 | 38850 | 38850 | 0 |
| 491 | 20241223 | 111300 | 991665200 | 38850 | 38850 | 38850 | 38850 | 33 |
| 492 | 20241223 | 111200 | 990383150 | 38850 | 38900 | 38900 | 38850 | 20 |
| 493 | 20241223 | 111100 | 989606100 | 38950 | 38950 | 38950 | 38950 | 10 |
| 494 | 20241223 | 111000 | 989216600 | 38950 | 38900 | 38950 | 38850 | 7 |
| 495 | 20241223 | 110900 | 988944500 | 38900 | 38900 | 38900 | 38900 | 1 |
| 496 | 20241223 | 110800 | 988905600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 497 | 20241223 | 110700 | 988905600 | 38900 | 38900 | 38900 | 38900 | 5 |
| 498 | 20241223 | 110600 | 988711100 | 38800 | 38800 | 38800 | 38800 | 9 |
| 499 | 20241223 | 110500 | 988361900 | 38800 | 38800 | 38800 | 38800 | 121 |
| 500 | 20241223 | 110400 | 983667100 | 38750 | 38750 | 38750 | 38750 | 43 |
| 501 | 20241223 | 110300 | 982000850 | 38800 | 38750 | 38800 | 38750 | 45 |
| 502 | 20241223 | 110200 | 980257050 | 38750 | 38950 | 39000 | 38650 | 519 |
| 503 | 20241223 | 110100 | 960151000 | 38850 | 38850 | 38950 | 38800 | 313 |
| 504 | 20241223 | 110000 | 947970750 | 38750 | 38850 | 38850 | 38750 | 231 |
| 505 | 20241223 | 105900 | 939007800 | 38900 | 38950 | 38950 | 38900 | 25 |
| 506 | 20241223 | 105800 | 938034750 | 38950 | 39000 | 39000 | 38950 | 35 |
| 507 | 20241223 | 105700 | 936671350 | 39000 | 38850 | 39000 | 38800 | 254 |
| 508 | 20241223 | 105600 | 926791800 | 38850 | 38750 | 38850 | 38750 | 237 |
| 509 | 20241223 | 105500 | 917596650 | 38750 | 38800 | 38800 | 38750 | 170 |
| 510 | 20241223 | 105400 | 911008200 | 38800 | 38800 | 38800 | 38800 | 155 |
| 511 | 20241223 | 105300 | 904994200 | 38800 | 38800 | 38800 | 38800 | 2 |
| 512 | 20241223 | 105200 | 904916600 | 38850 | 38850 | 38850 | 38850 | 41 |
| 513 | 20241223 | 105100 | 903323750 | 38850 | 38850 | 38850 | 38850 | 5 |
| 514 | 20241223 | 105000 | 903129500 | 38850 | 38850 | 38850 | 38850 | 43 |
| 515 | 20241223 | 104900 | 901458950 | 38750 | 38750 | 38750 | 38750 | 2 |
| 516 | 20241223 | 104800 | 901381450 | 38800 | 38850 | 38850 | 38800 | 268 |
| 517 | 20241223 | 104700 | 890970850 | 38850 | 38950 | 38950 | 38850 | 292 |
| 518 | 20241223 | 104600 | 879610100 | 38950 | 39050 | 39050 | 38950 | 297 |
| 519 | 20241223 | 104500 | 868021400 | 39050 | 39050 | 39050 | 39000 | 66 |
| 520 | 20241223 | 104400 | 865444350 | 39100 | 38950 | 39100 | 38900 | 1021 |
| 521 | 20241223 | 104300 | 825571600 | 39050 | 39050 | 39050 | 39000 | 418 |
| 522 | 20241223 | 104200 | 809258450 | 39050 | 39100 | 39100 | 39050 | 22 |
| 523 | 20241223 | 104100 | 808398600 | 39000 | 39000 | 39100 | 38950 | 669 |
| 524 | 20241223 | 104000 | 782304150 | 38900 | 38900 | 39000 | 38900 | 166 |
| 525 | 20241223 | 103900 | 775838650 | 38900 | 38800 | 38900 | 38800 | 218 |
| 526 | 20241223 | 103800 | 767364700 | 38800 | 38800 | 38850 | 38750 | 250 |
| 527 | 20241223 | 103700 | 757664900 | 38750 | 38700 | 38750 | 38700 | 262 |
| 528 | 20241223 | 103600 | 747523000 | 38700 | 38650 | 38700 | 38600 | 268 |
| 529 | 20241223 | 103500 | 737162250 | 38650 | 38650 | 38650 | 38650 | 158 |
| 530 | 20241223 | 103400 | 731055550 | 38600 | 38600 | 38600 | 38600 | 22 |
| 531 | 20241223 | 103300 | 730206350 | 38600 | 38600 | 38600 | 38600 | 52 |
| 532 | 20241223 | 103200 | 728199150 | 38600 | 38500 | 38600 | 38500 | 159 |
| 533 | 20241223 | 103100 | 722065950 | 38500 | 38400 | 38500 | 38400 | 338 |
| 534 | 20241223 | 103000 | 709059000 | 38400 | 38400 | 38400 | 38400 | 105 |
| 535 | 20241223 | 102900 | 705027000 | 38400 | 38350 | 38400 | 38350 | 129 |
| 536 | 20241223 | 102800 | 700074650 | 38400 | 38350 | 38400 | 38350 | 28 |
| 537 | 20241223 | 102700 | 699000300 | 38300 | 38300 | 38300 | 38300 | 201 |
| 538 | 20241223 | 102600 | 691302000 | 38350 | 38150 | 38350 | 38150 | 156 |
| 539 | 20241223 | 102500 | 685334350 | 38150 | 38150 | 38200 | 38150 | 25 |
| 540 | 20241223 | 102400 | 684379800 | 38200 | 38150 | 38200 | 38150 | 115 |
| 541 | 20241223 | 102300 | 679990250 | 38150 | 38150 | 38150 | 38100 | 23 |
| 542 | 20241223 | 102200 | 679113050 | 38150 | 38150 | 38150 | 38150 | 12 |
| 543 | 20241223 | 102100 | 678655250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 544 | 20241223 | 102000 | 678655250 | 38100 | 38200 | 38200 | 38100 | 228 |
| 545 | 20241223 | 101900 | 669946050 | 38200 | 38150 | 38200 | 38150 | 2 |
| 546 | 20241223 | 101800 | 669869700 | 38150 | 38150 | 38150 | 38100 | 141 |
| 547 | 20241223 | 101700 | 664493150 | 38250 | 38200 | 38250 | 38150 | 235 |
| 548 | 20241223 | 101600 | 655520250 | 38200 | 38200 | 38200 | 38200 | 218 |
| 549 | 20241223 | 101500 | 647192650 | 38250 | 38300 | 38300 | 38250 | 44 |
| 550 | 20241223 | 101400 | 645508550 | 38300 | 38250 | 38300 | 38250 | 233 |
| 551 | 20241223 | 101300 | 636587950 | 38250 | 38350 | 38350 | 38250 | 59 |
| 552 | 20241223 | 101200 | 634326850 | 38400 | 38450 | 38450 | 38350 | 324 |
| 553 | 20241223 | 101100 | 621872300 | 38400 | 38400 | 38450 | 38400 | 176 |
| 554 | 20241223 | 101000 | 615108850 | 38500 | 38400 | 38500 | 38400 | 105 |
| 555 | 20241223 | 100900 | 611071550 | 38400 | 38300 | 38400 | 38300 | 76 |
| 556 | 20241223 | 100800 | 608158400 | 38250 | 38250 | 38400 | 38250 | 485 |
| 557 | 20241223 | 100700 | 589580150 | 38150 | 38000 | 38200 | 37950 | 862 |
| 558 | 20241223 | 100600 | 556710900 | 38000 | 37850 | 38000 | 37850 | 161 |
| 559 | 20241223 | 100500 | 550598150 | 37850 | 37900 | 38000 | 37850 | 877 |
| 560 | 20241223 | 100400 | 517391450 | 37900 | 37900 | 38000 | 37900 | 392 |
| 561 | 20241223 | 100300 | 502524100 | 37900 | 37950 | 37950 | 37900 | 265 |
| 562 | 20241223 | 100200 | 492478800 | 37950 | 38000 | 38000 | 37900 | 376 |
| 563 | 20241223 | 100100 | 478201150 | 37950 | 37700 | 37950 | 37650 | 1185 |
| 564 | 20241223 | 100000 | 433309700 | 37750 | 37600 | 37750 | 37600 | 157 |
| 565 | 20241223 | 095900 | 427390400 | 37650 | 37650 | 37650 | 37650 | 75 |
| 566 | 20241223 | 095800 | 424566650 | 37550 | 37550 | 37650 | 37550 | 379 |
| 567 | 20241223 | 095700 | 410322500 | 37450 | 37450 | 37450 | 37450 | 0 |
| 568 | 20241223 | 095600 | 410322500 | 37450 | 37500 | 37550 | 37400 | 1559 |
| 569 | 20241223 | 095500 | 351932650 | 37550 | 37450 | 37550 | 37450 | 628 |
| 570 | 20241223 | 095400 | 328382600 | 37500 | 37500 | 37550 | 37500 | 559 |
| 571 | 20241223 | 095300 | 307419050 | 37500 | 37550 | 37550 | 37500 | 39 |
| 572 | 20241223 | 095200 | 305955350 | 37550 | 37550 | 37550 | 37550 | 33 |
| 573 | 20241223 | 095100 | 304716200 | 37550 | 37550 | 37550 | 37550 | 23 |
| 574 | 20241223 | 095000 | 303852550 | 37600 | 37600 | 37600 | 37600 | 4 |
| 575 | 20241223 | 094900 | 303702150 | 37550 | 37550 | 37800 | 37550 | 612 |
| 576 | 20241223 | 094800 | 280692200 | 37500 | 37500 | 37500 | 37500 | 2 |
| 577 | 20241223 | 094700 | 280617200 | 37550 | 37500 | 37550 | 37500 | 10 |
| 578 | 20241223 | 094600 | 280242150 | 37500 | 37550 | 37550 | 37500 | 4 |
| 579 | 20241223 | 094500 | 280092100 | 37550 | 37450 | 37650 | 37450 | 655 |
| 580 | 20241223 | 094400 | 255523650 | 37400 | 37400 | 37400 | 37400 | 32 |
| 581 | 20241223 | 094300 | 254326850 | 37350 | 37350 | 37350 | 37350 | 31 |
| 582 | 20241223 | 094200 | 253169000 | 37350 | 37350 | 37350 | 37350 | 11 |
| 583 | 20241223 | 094100 | 252758150 | 37400 | 37400 | 37400 | 37400 | 1 |
| 584 | 20241223 | 094000 | 252720750 | 37400 | 37450 | 37450 | 37400 | 88 |
| 585 | 20241223 | 093900 | 249425550 | 37500 | 37450 | 37500 | 37450 | 126 |
| 586 | 20241223 | 093800 | 244706800 | 37450 | 37450 | 37500 | 37450 | 450 |
| 587 | 20241223 | 093700 | 227852650 | 37450 | 37350 | 37450 | 37350 | 31 |
| 588 | 20241223 | 093600 | 226694700 | 37300 | 37250 | 37300 | 37250 | 10 |
| 589 | 20241223 | 093500 | 226322150 | 37250 | 37300 | 37300 | 37250 | 9 |
| 590 | 20241223 | 093400 | 225986850 | 37200 | 37250 | 37250 | 37150 | 217 |
| 591 | 20241223 | 093300 | 217915100 | 37350 | 37100 | 37350 | 37050 | 206 |
| 592 | 20241223 | 093200 | 210242600 | 37050 | 37150 | 37150 | 37050 | 178 |
| 593 | 20241223 | 093100 | 203647200 | 37150 | 37100 | 37150 | 37100 | 171 |
| 594 | 20241223 | 093000 | 197303000 | 37050 | 37050 | 37050 | 37000 | 257 |
| 595 | 20241223 | 092900 | 187782050 | 37100 | 37100 | 37100 | 37100 | 30 |
| 596 | 20241223 | 092800 | 186669050 | 37100 | 37100 | 37100 | 37100 | 38 |
| 597 | 20241223 | 092700 | 185259250 | 37150 | 37250 | 37250 | 37150 | 26 |
| 598 | 20241223 | 092600 | 184293250 | 37300 | 37100 | 37300 | 37100 | 162 |
| 599 | 20241223 | 092500 | 178271400 | 37150 | 37200 | 37200 | 37150 | 4 |
| 600 | 20241223 | 092400 | 178122700 | 37250 | 37250 | 37250 | 37250 | 30 |
| 601 | 20241223 | 092300 | 177005200 | 37250 | 37150 | 37250 | 37150 | 163 |
| 602 | 20241223 | 092200 | 170946850 | 37150 | 37100 | 37250 | 37100 | 75 |
| 603 | 20241223 | 092100 | 168158100 | 37100 | 37100 | 37100 | 37100 | 31 |
| 604 | 20241223 | 092000 | 167008000 | 37050 | 37050 | 37050 | 37050 | 108 |
| 605 | 20241223 | 091900 | 163006600 | 37000 | 37100 | 37100 | 37000 | 1028 |
| 606 | 20241223 | 091800 | 124909950 | 37150 | 37100 | 37150 | 37100 | 11 |
| 607 | 20241223 | 091700 | 124501500 | 37100 | 37100 | 37100 | 37100 | 142 |
| 608 | 20241223 | 091600 | 119233300 | 37050 | 37100 | 37100 | 37050 | 57 |
| 609 | 20241223 | 091500 | 117119600 | 37100 | 37200 | 37200 | 37100 | 114 |
| 610 | 20241223 | 091400 | 112885200 | 37200 | 37100 | 37200 | 37100 | 62 |
| 611 | 20241223 | 091300 | 110584200 | 37100 | 37250 | 37250 | 37100 | 342 |
| 612 | 20241223 | 091200 | 97880600 | 37300 | 37250 | 37300 | 37250 | 103 |
| 613 | 20241223 | 091100 | 94043800 | 37250 | 37250 | 37250 | 37200 | 23 |
| 614 | 20241223 | 091000 | 93188050 | 37300 | 37300 | 37300 | 37300 | 301 |
| 615 | 20241223 | 090900 | 81960750 | 37300 | 37350 | 37350 | 37300 | 6 |
| 616 | 20241223 | 090800 | 81736700 | 37350 | 37400 | 37400 | 37350 | 5 |
| 617 | 20241223 | 090700 | 81549850 | 37200 | 37400 | 37500 | 37200 | 288 |
| 618 | 20241223 | 090600 | 70769250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 619 | 20241223 | 090500 | 70769250 | 37050 | 37750 | 37750 | 37050 | 540 |
| 620 | 20241223 | 090400 | 50571700 | 37550 | 37750 | 37850 | 37550 | 345 |
| 621 | 20241223 | 090300 | 37578500 | 37800 | 37850 | 37950 | 37800 | 223 |
| 622 | 20241223 | 090200 | 29126350 | 37750 | 37700 | 37750 | 37700 | 53 |
| 623 | 20241223 | 090100 | 27127150 | 37750 | 37800 | 38000 | 37750 | 417 |
| 624 | 20241223 | 090000 | 11343250 | 37700 | 37100 | 37700 | 37100 | 232 |