38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 204300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 3 | 20241227 | 204200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20241227 | 204100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20241227 | 204000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20241227 | 203900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20241227 | 203800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20241227 | 203700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20241227 | 203600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20241227 | 203500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20241227 | 203400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20241227 | 203300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20241227 | 203200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20241227 | 203100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20241227 | 203000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20241227 | 202900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20241227 | 202800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20241227 | 202700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20241227 | 202600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20241227 | 202500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20241227 | 202400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20241227 | 202300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20241227 | 202200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20241227 | 202100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20241227 | 202000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20241227 | 201900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20241227 | 201800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20241227 | 201700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20241227 | 201600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20241227 | 201500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20241227 | 201400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20241227 | 201300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 33 | 20241227 | 201200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20241227 | 201100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20241227 | 201000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20241227 | 200900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20241227 | 200800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20241227 | 200700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20241227 | 200600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20241227 | 200500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20241227 | 200400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20241227 | 200300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20241227 | 200200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20241227 | 200100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20241227 | 200000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20241227 | 195900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20241227 | 195800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20241227 | 195700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20241227 | 195600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20241227 | 195500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20241227 | 195400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20241227 | 195300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20241227 | 195200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20241227 | 195100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20241227 | 195000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20241227 | 194900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20241227 | 194800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20241227 | 194700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20241227 | 194600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20241227 | 194500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20241227 | 194400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20241227 | 194300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 63 | 20241227 | 194200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20241227 | 194100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20241227 | 194000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20241227 | 193900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20241227 | 193800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20241227 | 193700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20241227 | 193600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20241227 | 193500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20241227 | 193400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20241227 | 193300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20241227 | 193200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20241227 | 193100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20241227 | 193000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20241227 | 192900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20241227 | 192800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20241227 | 192700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20241227 | 192600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20241227 | 192500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20241227 | 192400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20241227 | 192300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20241227 | 192200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20241227 | 192100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20241227 | 192000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20241227 | 191900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20241227 | 191800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20241227 | 191700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20241227 | 191600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20241227 | 191500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20241227 | 191400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20241227 | 191300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 93 | 20241227 | 191200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20241227 | 191100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20241227 | 191000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20241227 | 190900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20241227 | 190800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20241227 | 190700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20241227 | 190600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20241227 | 190500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20241227 | 190400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20241227 | 190300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20241227 | 190200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20241227 | 190100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20241227 | 190000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20241227 | 185900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20241227 | 185800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20241227 | 185700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20241227 | 185600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20241227 | 185500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20241227 | 185400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20241227 | 185300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20241227 | 185200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20241227 | 185100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20241227 | 185000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20241227 | 184900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20241227 | 184800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20241227 | 184700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20241227 | 184600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20241227 | 184500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20241227 | 184400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20241227 | 184300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 123 | 20241227 | 184200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20241227 | 184100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20241227 | 184000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20241227 | 183900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20241227 | 183800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20241227 | 183700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20241227 | 183600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20241227 | 183500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20241227 | 183400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20241227 | 183300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20241227 | 183200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20241227 | 183100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20241227 | 183000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20241227 | 182900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20241227 | 182800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20241227 | 182700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20241227 | 182600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20241227 | 182500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20241227 | 182400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20241227 | 182300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20241227 | 182200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20241227 | 182100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20241227 | 182000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20241227 | 181900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20241227 | 181800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20241227 | 181700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20241227 | 181600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20241227 | 181500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20241227 | 181400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20241227 | 181300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 153 | 20241227 | 181200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20241227 | 181100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20241227 | 181000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20241227 | 180900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20241227 | 180800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20241227 | 180700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20241227 | 180600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20241227 | 180500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20241227 | 180400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20241227 | 180300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20241227 | 180200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20241227 | 180100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20241227 | 180000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20241227 | 175900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20241227 | 175800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20241227 | 175700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20241227 | 175600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20241227 | 175500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20241227 | 175400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20241227 | 175300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20241227 | 175200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20241227 | 175100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20241227 | 175000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20241227 | 174900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20241227 | 174800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20241227 | 174700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20241227 | 174600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20241227 | 174500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20241227 | 174400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20241227 | 174300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 183 | 20241227 | 174200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20241227 | 174100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20241227 | 174000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20241227 | 173900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20241227 | 173800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20241227 | 173700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20241227 | 173600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20241227 | 173500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20241227 | 173400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20241227 | 173300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20241227 | 173200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20241227 | 173100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20241227 | 173000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20241227 | 172900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20241227 | 172800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20241227 | 172700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20241227 | 172600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20241227 | 172500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20241227 | 172400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20241227 | 172300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20241227 | 172200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20241227 | 172100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20241227 | 172000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20241227 | 171900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20241227 | 171800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20241227 | 171700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20241227 | 171600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20241227 | 171500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20241227 | 171400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20241227 | 171300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 213 | 20241227 | 171200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20241227 | 171100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20241227 | 171000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20241227 | 170900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20241227 | 170800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20241227 | 170700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20241227 | 170600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20241227 | 170500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20241227 | 170400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20241227 | 170300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20241227 | 170200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20241227 | 170100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20241227 | 170000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20241227 | 165900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20241227 | 165800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20241227 | 165700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20241227 | 165600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20241227 | 165500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20241227 | 165400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20241227 | 165300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20241227 | 165200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20241227 | 165100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20241227 | 165000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20241227 | 164900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20241227 | 164800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20241227 | 164700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20241227 | 164600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20241227 | 164500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20241227 | 164400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20241227 | 164300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 243 | 20241227 | 164200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20241227 | 164100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20241227 | 164000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20241227 | 163900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20241227 | 163800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20241227 | 163700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20241227 | 163600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20241227 | 163500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20241227 | 163400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20241227 | 163300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20241227 | 163200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20241227 | 163100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20241227 | 163000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20241227 | 162900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20241227 | 162800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20241227 | 162700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20241227 | 162600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20241227 | 162500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20241227 | 162400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20241227 | 162300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20241227 | 162200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20241227 | 162100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20241227 | 162000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20241227 | 161900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20241227 | 161800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20241227 | 161700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20241227 | 161600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20241227 | 161500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20241227 | 161400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20241227 | 161300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 273 | 20241227 | 161200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20241227 | 161100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20241227 | 161000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 276 | 20241227 | 160900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 277 | 20241227 | 160800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 278 | 20241227 | 160700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 279 | 20241227 | 160600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 280 | 20241227 | 160500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 281 | 20241227 | 160400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 282 | 20241227 | 160300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 283 | 20241227 | 160200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 284 | 20241227 | 160100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20241227 | 160000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20241227 | 155900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20241227 | 155800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20241227 | 155700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20241227 | 155600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20241227 | 155500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20241227 | 155400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20241227 | 155300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20241227 | 155200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20241227 | 155100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20241227 | 155000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 296 | 20241227 | 154900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 297 | 20241227 | 154800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 298 | 20241227 | 154700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 299 | 20241227 | 154600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 300 | 20241227 | 154500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 301 | 20241227 | 154400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 302 | 20241227 | 154300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 303 | 20241227 | 154200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 304 | 20241227 | 154100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 305 | 20241227 | 154000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 306 | 20241227 | 153900 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 307 | 20241227 | 153800 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 308 | 20241227 | 153700 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 309 | 20241227 | 153600 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 310 | 20241227 | 153500 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 311 | 20241227 | 153400 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 312 | 20241227 | 153300 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 313 | 20241227 | 153200 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 314 | 20241227 | 153100 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 0 |
| 315 | 20241227 | 153000 | 18750901200 | 44200 | 44200 | 44200 | 44200 | 3350 |
| 316 | 20241227 | 152900 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 317 | 20241227 | 152800 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 318 | 20241227 | 152700 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 319 | 20241227 | 152600 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 320 | 20241227 | 152500 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 321 | 20241227 | 152400 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 322 | 20241227 | 152300 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 323 | 20241227 | 152200 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 324 | 20241227 | 152100 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 325 | 20241227 | 152000 | 18602831200 | 44400 | 44400 | 44400 | 44400 | 0 |
| 326 | 20241227 | 151900 | 18602831200 | 44400 | 44300 | 44400 | 44250 | 312 |
| 327 | 20241227 | 151800 | 18588995450 | 44200 | 44150 | 44200 | 44150 | 257 |
| 328 | 20241227 | 151700 | 18577644750 | 44200 | 44150 | 44450 | 44100 | 474 |
| 329 | 20241227 | 151600 | 18556690400 | 44150 | 44350 | 44350 | 44100 | 531 |
| 330 | 20241227 | 151500 | 18533236450 | 44350 | 44250 | 44350 | 44250 | 63 |
| 331 | 20241227 | 151400 | 18530448500 | 44350 | 44250 | 44350 | 44250 | 143 |
| 332 | 20241227 | 151300 | 18524119850 | 44250 | 44150 | 44300 | 44150 | 949 |
| 333 | 20241227 | 151200 | 18482180750 | 44150 | 44300 | 44300 | 44100 | 437 |
| 334 | 20241227 | 151100 | 18462868400 | 44250 | 44350 | 44400 | 44250 | 326 |
| 335 | 20241227 | 151000 | 18448417650 | 44350 | 44250 | 44350 | 44200 | 593 |
| 336 | 20241227 | 150900 | 18422128300 | 44200 | 44200 | 44300 | 44200 | 663 |
| 337 | 20241227 | 150800 | 18392761600 | 44200 | 44250 | 44250 | 44150 | 304 |
| 338 | 20241227 | 150700 | 18379323000 | 44250 | 44250 | 44300 | 44200 | 625 |
| 339 | 20241227 | 150600 | 18351668750 | 44300 | 44400 | 44400 | 44250 | 950 |
| 340 | 20241227 | 150500 | 18309573350 | 44400 | 44450 | 44500 | 44350 | 522 |
| 341 | 20241227 | 150400 | 18286389350 | 44400 | 44450 | 44450 | 44400 | 134 |
| 342 | 20241227 | 150300 | 18280439450 | 44600 | 44600 | 44600 | 44450 | 2205 |
| 343 | 20241227 | 150200 | 18182256650 | 44650 | 44650 | 44700 | 44650 | 389 |
| 344 | 20241227 | 150100 | 18164884850 | 44650 | 44650 | 44650 | 44650 | 72 |
| 345 | 20241227 | 150000 | 18161670050 | 44650 | 44850 | 44850 | 44650 | 265 |
| 346 | 20241227 | 145900 | 18149812650 | 44850 | 44650 | 44850 | 44650 | 142 |
| 347 | 20241227 | 145800 | 18143461450 | 44600 | 44650 | 44700 | 44600 | 233 |
| 348 | 20241227 | 145700 | 18133065300 | 44650 | 44700 | 44800 | 44600 | 287 |
| 349 | 20241227 | 145600 | 18120241850 | 44700 | 44800 | 44850 | 44700 | 270 |
| 350 | 20241227 | 145500 | 18108166700 | 44800 | 44750 | 44800 | 44700 | 182 |
| 351 | 20241227 | 145400 | 18100025100 | 44600 | 44600 | 44650 | 44600 | 64 |
| 352 | 20241227 | 145300 | 18097170550 | 44650 | 44750 | 44750 | 44650 | 224 |
| 353 | 20241227 | 145200 | 18087158500 | 44750 | 44700 | 44800 | 44650 | 171 |
| 354 | 20241227 | 145100 | 18079513150 | 44700 | 44900 | 44900 | 44700 | 518 |
| 355 | 20241227 | 145000 | 18056316850 | 44950 | 44750 | 45050 | 44700 | 14126 |
| 356 | 20241227 | 144900 | 17421377350 | 44700 | 44650 | 44700 | 44600 | 155 |
| 357 | 20241227 | 144800 | 17414459300 | 44750 | 44600 | 44900 | 44600 | 2007 |
| 358 | 20241227 | 144700 | 17324349450 | 44700 | 44650 | 44900 | 44600 | 1273 |
| 359 | 20241227 | 144600 | 17267292600 | 44800 | 44600 | 44800 | 44550 | 191 |
| 360 | 20241227 | 144500 | 17258768200 | 44600 | 44650 | 44650 | 44600 | 40 |
| 361 | 20241227 | 144400 | 17256982250 | 44550 | 44550 | 44650 | 44500 | 117 |
| 362 | 20241227 | 144300 | 17251774450 | 44550 | 44500 | 44550 | 44450 | 586 |
| 363 | 20241227 | 144200 | 17225697750 | 44500 | 44600 | 44600 | 44500 | 624 |
| 364 | 20241227 | 144100 | 17197893700 | 44600 | 44750 | 44750 | 44600 | 1174 |
| 365 | 20241227 | 144000 | 17145447300 | 44800 | 44850 | 44850 | 44750 | 192 |
| 366 | 20241227 | 143900 | 17136843050 | 44850 | 44850 | 44850 | 44800 | 158 |
| 367 | 20241227 | 143800 | 17129761400 | 44900 | 44850 | 44950 | 44800 | 1927 |
| 368 | 20241227 | 143700 | 17043277550 | 44900 | 44850 | 44950 | 44850 | 353 |
| 369 | 20241227 | 143600 | 17027430150 | 44900 | 44850 | 44900 | 44850 | 74 |
| 370 | 20241227 | 143500 | 17024108150 | 44850 | 44850 | 44900 | 44850 | 151 |
| 371 | 20241227 | 143400 | 17017330800 | 44850 | 44800 | 44850 | 44700 | 528 |
| 372 | 20241227 | 143300 | 16993664000 | 44800 | 44800 | 44800 | 44750 | 36 |
| 373 | 20241227 | 143200 | 16992051250 | 44800 | 44800 | 44800 | 44800 | 29 |
| 374 | 20241227 | 143100 | 16990752050 | 44800 | 44650 | 44800 | 44650 | 254 |
| 375 | 20241227 | 143000 | 16979390450 | 44650 | 44750 | 44750 | 44650 | 23 |
| 376 | 20241227 | 142900 | 16978362550 | 44700 | 44650 | 44750 | 44650 | 101 |
| 377 | 20241227 | 142800 | 16973848250 | 44650 | 44650 | 44700 | 44600 | 111 |
| 378 | 20241227 | 142700 | 16968894500 | 44650 | 44650 | 44650 | 44650 | 18 |
| 379 | 20241227 | 142600 | 16968090800 | 44650 | 44600 | 44650 | 44600 | 21 |
| 380 | 20241227 | 142500 | 16967154000 | 44600 | 44650 | 44650 | 44550 | 284 |
| 381 | 20241227 | 142400 | 16954489450 | 44700 | 44700 | 44700 | 44650 | 49 |
| 382 | 20241227 | 142300 | 16952299350 | 44700 | 44700 | 44750 | 44700 | 27 |
| 383 | 20241227 | 142200 | 16951092250 | 44650 | 44600 | 44650 | 44500 | 585 |
| 384 | 20241227 | 142100 | 16925002750 | 44600 | 44750 | 44750 | 44600 | 49 |
| 385 | 20241227 | 142000 | 16922813450 | 44750 | 44700 | 44750 | 44600 | 79 |
| 386 | 20241227 | 141900 | 16919285200 | 44750 | 44800 | 44850 | 44550 | 2076 |
| 387 | 20241227 | 141800 | 16826259950 | 44800 | 44750 | 44850 | 44700 | 3208 |
| 388 | 20241227 | 141700 | 16682815100 | 44750 | 44800 | 44800 | 44750 | 47 |
| 389 | 20241227 | 141600 | 16680710800 | 44800 | 44650 | 44800 | 44650 | 215 |
| 390 | 20241227 | 141500 | 16671090750 | 44650 | 44650 | 44700 | 44650 | 24 |
| 391 | 20241227 | 141400 | 16670018950 | 44700 | 44600 | 44700 | 44550 | 214 |
| 392 | 20241227 | 141300 | 16660455650 | 44600 | 44600 | 44650 | 44600 | 54 |
| 393 | 20241227 | 141200 | 16658045350 | 44600 | 44600 | 44650 | 44550 | 36 |
| 394 | 20241227 | 141100 | 16656439200 | 44600 | 44600 | 44600 | 44600 | 19 |
| 395 | 20241227 | 141000 | 16655591800 | 44550 | 44650 | 44650 | 44550 | 59 |
| 396 | 20241227 | 140900 | 16652960300 | 44600 | 44550 | 44600 | 44550 | 32 |
| 397 | 20241227 | 140800 | 16651534600 | 44550 | 44700 | 44750 | 44550 | 840 |
| 398 | 20241227 | 140700 | 16614050650 | 44750 | 44700 | 44750 | 44700 | 119 |
| 399 | 20241227 | 140600 | 16608725800 | 44700 | 44750 | 44750 | 44700 | 59 |
| 400 | 20241227 | 140500 | 16606087900 | 44750 | 44700 | 44750 | 44700 | 188 |
| 401 | 20241227 | 140400 | 16597682400 | 44650 | 44650 | 44650 | 44650 | 67 |
| 402 | 20241227 | 140300 | 16594690850 | 44650 | 44700 | 44700 | 44650 | 123 |
| 403 | 20241227 | 140200 | 16589192950 | 44650 | 44700 | 44700 | 44650 | 94 |
| 404 | 20241227 | 140100 | 16584991700 | 44700 | 44700 | 44700 | 44650 | 49 |
| 405 | 20241227 | 140000 | 16582801900 | 44700 | 44700 | 44750 | 44700 | 119 |
| 406 | 20241227 | 135900 | 16577482400 | 44700 | 44700 | 44800 | 44700 | 184 |
| 407 | 20241227 | 135800 | 16569254900 | 44700 | 44700 | 44700 | 44700 | 73 |
| 408 | 20241227 | 135700 | 16565991800 | 44700 | 44800 | 44850 | 44700 | 797 |
| 409 | 20241227 | 135600 | 16530323250 | 44850 | 44800 | 44850 | 44800 | 276 |
| 410 | 20241227 | 135500 | 16517957250 | 44900 | 44900 | 44950 | 44800 | 326 |
| 411 | 20241227 | 135400 | 16503327200 | 44850 | 44750 | 44850 | 44750 | 30 |
| 412 | 20241227 | 135300 | 16501981900 | 44750 | 44850 | 44900 | 44750 | 30 |
| 413 | 20241227 | 135200 | 16500636200 | 44950 | 44800 | 44950 | 44800 | 333 |
| 414 | 20241227 | 135100 | 16485687500 | 44800 | 44750 | 44800 | 44750 | 31 |
| 415 | 20241227 | 135000 | 16484298900 | 44850 | 44750 | 44850 | 44700 | 123 |
| 416 | 20241227 | 134900 | 16478795200 | 44700 | 44700 | 44850 | 44700 | 340 |
| 417 | 20241227 | 134800 | 16463553050 | 44650 | 44650 | 44700 | 44650 | 84 |
| 418 | 20241227 | 134700 | 16459798850 | 44650 | 44650 | 44650 | 44650 | 126 |
| 419 | 20241227 | 134600 | 16454172950 | 44650 | 44700 | 44700 | 44600 | 31 |
| 420 | 20241227 | 134500 | 16452787550 | 44700 | 44700 | 44800 | 44700 | 26 |
| 421 | 20241227 | 134400 | 16451624200 | 44800 | 44800 | 44800 | 44800 | 31 |
| 422 | 20241227 | 134300 | 16450235400 | 44700 | 44900 | 44900 | 44700 | 254 |
| 423 | 20241227 | 134200 | 16438880050 | 44900 | 44550 | 44950 | 44550 | 678 |
| 424 | 20241227 | 134100 | 16408489450 | 44550 | 44400 | 44600 | 44350 | 890 |
| 425 | 20241227 | 134000 | 16368826350 | 44350 | 44500 | 44500 | 44350 | 478 |
| 426 | 20241227 | 133900 | 16347589400 | 44500 | 44600 | 44600 | 44500 | 334 |
| 427 | 20241227 | 133800 | 16332717300 | 44600 | 44650 | 44650 | 44600 | 25 |
| 428 | 20241227 | 133700 | 16331601150 | 44650 | 44850 | 44850 | 44650 | 40 |
| 429 | 20241227 | 133600 | 16329811500 | 44800 | 44750 | 44900 | 44750 | 452 |
| 430 | 20241227 | 133500 | 16309562950 | 44800 | 44950 | 44950 | 44800 | 184 |
| 431 | 20241227 | 133400 | 16301300850 | 44850 | 44800 | 44900 | 44750 | 534 |
| 432 | 20241227 | 133300 | 16277352400 | 44750 | 44800 | 44900 | 44550 | 344 |
| 433 | 20241227 | 133200 | 16261977900 | 44850 | 44800 | 44950 | 44650 | 535 |
| 434 | 20241227 | 133100 | 16237942000 | 44650 | 44750 | 44800 | 44650 | 338 |
| 435 | 20241227 | 133000 | 16222805950 | 44800 | 44650 | 44800 | 44650 | 167 |
| 436 | 20241227 | 132900 | 16215346200 | 44600 | 44600 | 44650 | 44550 | 58 |
| 437 | 20241227 | 132800 | 16212757550 | 44550 | 44550 | 44600 | 44450 | 260 |
| 438 | 20241227 | 132700 | 16201180750 | 44550 | 44550 | 44600 | 44550 | 37 |
| 439 | 20241227 | 132600 | 16199532350 | 44550 | 44550 | 44600 | 44550 | 122 |
| 440 | 20241227 | 132500 | 16194095650 | 44550 | 44500 | 44550 | 44500 | 4 |
| 441 | 20241227 | 132400 | 16193917500 | 44600 | 44650 | 44650 | 44500 | 178 |
| 442 | 20241227 | 132300 | 16185984250 | 44650 | 44600 | 44650 | 44550 | 132 |
| 443 | 20241227 | 132200 | 16180096350 | 44650 | 44650 | 44700 | 44600 | 737 |
| 444 | 20241227 | 132100 | 16147190400 | 44700 | 44750 | 44750 | 44700 | 38 |
| 445 | 20241227 | 132000 | 16145489950 | 44750 | 44750 | 44800 | 44650 | 52 |
| 446 | 20241227 | 131900 | 16143162250 | 44750 | 44750 | 44800 | 44750 | 106 |
| 447 | 20241227 | 131800 | 16138418000 | 44750 | 44700 | 44800 | 44700 | 13 |
| 448 | 20241227 | 131700 | 16137836000 | 44750 | 44800 | 44800 | 44700 | 43 |
| 449 | 20241227 | 131600 | 16135910750 | 44800 | 44650 | 44800 | 44650 | 700 |
| 450 | 20241227 | 131500 | 16104596650 | 44700 | 44600 | 44700 | 44600 | 14 |
| 451 | 20241227 | 131400 | 16103971850 | 44600 | 44800 | 44800 | 44600 | 106 |
| 452 | 20241227 | 131300 | 16099232750 | 44800 | 44700 | 44800 | 44500 | 1241 |
| 453 | 20241227 | 131200 | 16043930550 | 44700 | 44650 | 44700 | 44550 | 1100 |
| 454 | 20241227 | 131100 | 15994803500 | 44600 | 44600 | 44650 | 44600 | 178 |
| 455 | 20241227 | 131000 | 15986864300 | 44650 | 44700 | 44700 | 44500 | 502 |
| 456 | 20241227 | 130900 | 15964477200 | 44700 | 44950 | 44950 | 44700 | 2748 |
| 457 | 20241227 | 130800 | 15841426400 | 44900 | 44950 | 44950 | 44900 | 82 |
| 458 | 20241227 | 130700 | 15837740800 | 45000 | 45100 | 45150 | 45000 | 297 |
| 459 | 20241227 | 130600 | 15824355800 | 45100 | 45050 | 45100 | 45000 | 134 |
| 460 | 20241227 | 130500 | 15818318950 | 45000 | 45150 | 45150 | 45000 | 182 |
| 461 | 20241227 | 130400 | 15810114700 | 45300 | 45000 | 45450 | 45000 | 611 |
| 462 | 20241227 | 130300 | 15782370400 | 45000 | 45050 | 45150 | 45000 | 151 |
| 463 | 20241227 | 130200 | 15775565850 | 45050 | 45150 | 45200 | 45050 | 223 |
| 464 | 20241227 | 130100 | 15765505700 | 45200 | 45300 | 45300 | 45200 | 40 |
| 465 | 20241227 | 130000 | 15763695000 | 45200 | 45100 | 45350 | 45100 | 116 |
| 466 | 20241227 | 125900 | 15758449800 | 45150 | 45150 | 45150 | 45100 | 26 |
| 467 | 20241227 | 125800 | 15757276250 | 45150 | 45050 | 45150 | 45050 | 21 |
| 468 | 20241227 | 125700 | 15756329650 | 45050 | 45000 | 45050 | 44950 | 188 |
| 469 | 20241227 | 125600 | 15747868950 | 45000 | 45000 | 45050 | 44950 | 104 |
| 470 | 20241227 | 125500 | 15743188650 | 45000 | 45050 | 45050 | 44900 | 405 |
| 471 | 20241227 | 125400 | 15724975550 | 45100 | 45000 | 45100 | 44850 | 789 |
| 472 | 20241227 | 125300 | 15689545150 | 45000 | 45000 | 45050 | 44900 | 1064 |
| 473 | 20241227 | 125200 | 15641766450 | 45000 | 45200 | 45200 | 44850 | 2112 |
| 474 | 20241227 | 125100 | 15546765700 | 45250 | 45200 | 45250 | 45100 | 226 |
| 475 | 20241227 | 125000 | 15536561800 | 45150 | 45350 | 45350 | 45150 | 1603 |
| 476 | 20241227 | 124900 | 15464084400 | 45300 | 45300 | 45400 | 45250 | 252 |
| 477 | 20241227 | 124800 | 15452670300 | 45300 | 45550 | 45550 | 45300 | 2402 |
| 478 | 20241227 | 124700 | 15343730900 | 45550 | 45500 | 45550 | 45500 | 33 |
| 479 | 20241227 | 124600 | 15342228050 | 45550 | 45600 | 45600 | 45500 | 566 |
| 480 | 20241227 | 124500 | 15316462200 | 45600 | 45600 | 45650 | 45600 | 70 |
| 481 | 20241227 | 124400 | 15313267200 | 45500 | 45450 | 45500 | 45400 | 457 |
| 482 | 20241227 | 124300 | 15292491550 | 45450 | 45600 | 45600 | 45400 | 742 |
| 483 | 20241227 | 124200 | 15258761300 | 45600 | 45600 | 45600 | 45600 | 21 |
| 484 | 20241227 | 124100 | 15257803700 | 45550 | 45550 | 45550 | 45450 | 408 |
| 485 | 20241227 | 124000 | 15239227500 | 45550 | 45650 | 45700 | 45550 | 761 |
| 486 | 20241227 | 123900 | 15204554950 | 45600 | 45450 | 45700 | 45450 | 1537 |
| 487 | 20241227 | 123800 | 15134502650 | 45450 | 45450 | 45500 | 45450 | 373 |
| 488 | 20241227 | 123700 | 15117536750 | 45450 | 45350 | 45450 | 45350 | 212 |
| 489 | 20241227 | 123600 | 15107910350 | 45400 | 45500 | 45500 | 45350 | 763 |
| 490 | 20241227 | 123500 | 15073278500 | 45550 | 45550 | 45600 | 45550 | 814 |
| 491 | 20241227 | 123400 | 15036197600 | 45550 | 45550 | 45600 | 45550 | 67 |
| 492 | 20241227 | 123300 | 15033145650 | 45600 | 45600 | 45600 | 45550 | 102 |
| 493 | 20241227 | 123200 | 15028495000 | 45650 | 45500 | 45650 | 45500 | 839 |
| 494 | 20241227 | 123100 | 14990243350 | 45500 | 45550 | 45550 | 45450 | 241 |
| 495 | 20241227 | 123000 | 14979276800 | 45500 | 45550 | 45600 | 45500 | 256 |
| 496 | 20241227 | 122900 | 14967614050 | 45550 | 45550 | 45550 | 45500 | 213 |
| 497 | 20241227 | 122800 | 14957919150 | 45550 | 45500 | 45550 | 45450 | 96 |
| 498 | 20241227 | 122700 | 14953551350 | 45500 | 45350 | 45500 | 45350 | 1304 |
| 499 | 20241227 | 122600 | 14894261050 | 45350 | 45250 | 45400 | 45250 | 198 |
| 500 | 20241227 | 122500 | 14885284100 | 45300 | 45350 | 45350 | 45300 | 182 |
| 501 | 20241227 | 122400 | 14877036300 | 45300 | 45250 | 45300 | 45250 | 27 |
| 502 | 20241227 | 122300 | 14875813300 | 45250 | 45200 | 45250 | 45150 | 27 |
| 503 | 20241227 | 122200 | 14874591800 | 45150 | 45150 | 45200 | 45050 | 522 |
| 504 | 20241227 | 122100 | 14851054100 | 45150 | 45200 | 45200 | 45050 | 861 |
| 505 | 20241227 | 122000 | 14812216800 | 45250 | 45200 | 45250 | 45150 | 331 |
| 506 | 20241227 | 121900 | 14797239700 | 45150 | 45100 | 45200 | 44950 | 678 |
| 507 | 20241227 | 121800 | 14766643900 | 44950 | 45100 | 45150 | 44950 | 620 |
| 508 | 20241227 | 121700 | 14738720250 | 45100 | 45150 | 45200 | 45000 | 580 |
| 509 | 20241227 | 121600 | 14712592350 | 45150 | 45000 | 45150 | 44950 | 373 |
| 510 | 20241227 | 121500 | 14695777800 | 45150 | 45050 | 45150 | 44900 | 1085 |
| 511 | 20241227 | 121400 | 14646983850 | 45000 | 45200 | 45250 | 45000 | 531 |
| 512 | 20241227 | 121300 | 14623042250 | 45200 | 45050 | 45200 | 45050 | 448 |
| 513 | 20241227 | 121200 | 14602826050 | 45100 | 45200 | 45200 | 45000 | 86 |
| 514 | 20241227 | 121100 | 14598950850 | 45200 | 45150 | 45200 | 45100 | 285 |
| 515 | 20241227 | 121000 | 14586083300 | 45150 | 45200 | 45200 | 44950 | 2923 |
| 516 | 20241227 | 120900 | 14454514700 | 45200 | 45250 | 45400 | 45050 | 2240 |
| 517 | 20241227 | 120800 | 14353383500 | 45250 | 45400 | 45400 | 45250 | 1794 |
| 518 | 20241227 | 120700 | 14272073600 | 45400 | 45450 | 45450 | 45400 | 186 |
| 519 | 20241227 | 120600 | 14263623500 | 45450 | 45550 | 45700 | 45400 | 570 |
| 520 | 20241227 | 120500 | 14237695650 | 45500 | 45400 | 45550 | 45400 | 352 |
| 521 | 20241227 | 120400 | 14221667350 | 45450 | 45650 | 45650 | 45450 | 1210 |
| 522 | 20241227 | 120300 | 14166557050 | 45700 | 45550 | 45700 | 45550 | 827 |
| 523 | 20241227 | 120200 | 14128876050 | 45650 | 45700 | 45700 | 45550 | 1100 |
| 524 | 20241227 | 120100 | 14078744450 | 45650 | 45700 | 45700 | 45650 | 337 |
| 525 | 20241227 | 120000 | 14063358300 | 45700 | 45800 | 45800 | 45700 | 142 |
| 526 | 20241227 | 115900 | 14056861250 | 45800 | 45750 | 45800 | 45750 | 138 |
| 527 | 20241227 | 115800 | 14050544750 | 45750 | 45750 | 45800 | 45750 | 81 |
| 528 | 20241227 | 115700 | 14046835300 | 45800 | 45650 | 45800 | 45500 | 773 |
| 529 | 20241227 | 115600 | 14011555900 | 45650 | 45550 | 45700 | 45550 | 90 |
| 530 | 20241227 | 115500 | 14007450900 | 45600 | 45600 | 45650 | 45600 | 71 |
| 531 | 20241227 | 115400 | 14004213250 | 45600 | 45550 | 45600 | 45550 | 202 |
| 532 | 20241227 | 115300 | 13995007150 | 45400 | 45500 | 45600 | 45400 | 640 |
| 533 | 20241227 | 115200 | 13965905100 | 45400 | 45450 | 45600 | 45200 | 2126 |
| 534 | 20241227 | 115100 | 13869422800 | 45500 | 45500 | 45600 | 45500 | 324 |
| 535 | 20241227 | 115000 | 13854670900 | 45500 | 45600 | 45700 | 45500 | 1599 |
| 536 | 20241227 | 114900 | 13781842050 | 45500 | 45750 | 45750 | 45400 | 2464 |
| 537 | 20241227 | 114800 | 13669526750 | 45800 | 45750 | 45800 | 45650 | 161 |
| 538 | 20241227 | 114700 | 13662166800 | 45750 | 45750 | 45800 | 45750 | 115 |
| 539 | 20241227 | 114600 | 13656901550 | 45700 | 45650 | 45850 | 45600 | 820 |
| 540 | 20241227 | 114500 | 13619431000 | 45650 | 45700 | 45800 | 45650 | 450 |
| 541 | 20241227 | 114400 | 13598862300 | 45750 | 45900 | 45950 | 45750 | 296 |
| 542 | 20241227 | 114300 | 13585277250 | 45950 | 45950 | 46150 | 45600 | 2297 |
| 543 | 20241227 | 114200 | 13479977150 | 46000 | 45950 | 46050 | 45950 | 17 |
| 544 | 20241227 | 114100 | 13479195450 | 46000 | 45900 | 46100 | 45900 | 1939 |
| 545 | 20241227 | 114000 | 13389999750 | 45850 | 45900 | 46000 | 45800 | 495 |
| 546 | 20241227 | 113900 | 13367296700 | 45800 | 45900 | 45950 | 45800 | 656 |
| 547 | 20241227 | 113800 | 13337201650 | 45900 | 45900 | 46000 | 45900 | 618 |
| 548 | 20241227 | 113700 | 13308791650 | 45900 | 46000 | 46100 | 45900 | 289 |
| 549 | 20241227 | 113600 | 13295499300 | 46050 | 46000 | 46050 | 46000 | 12 |
| 550 | 20241227 | 113500 | 13294947100 | 46050 | 46150 | 46200 | 46050 | 328 |
| 551 | 20241227 | 113400 | 13279826450 | 46200 | 46150 | 46200 | 46150 | 239 |
| 552 | 20241227 | 113300 | 13268796500 | 46150 | 46100 | 46150 | 46100 | 73 |
| 553 | 20241227 | 113200 | 13265428500 | 46150 | 46100 | 46150 | 46050 | 85 |
| 554 | 20241227 | 113100 | 13261510050 | 46100 | 45950 | 46150 | 45950 | 1854 |
| 555 | 20241227 | 113000 | 13176230650 | 45850 | 45850 | 45850 | 45750 | 457 |
| 556 | 20241227 | 112900 | 13155295250 | 45800 | 45900 | 45950 | 45800 | 399 |
| 557 | 20241227 | 112800 | 13136997400 | 45900 | 46000 | 46100 | 45850 | 1122 |
| 558 | 20241227 | 112700 | 13085444650 | 46000 | 46000 | 46000 | 45950 | 121 |
| 559 | 20241227 | 112600 | 13079880750 | 46000 | 45950 | 46050 | 45950 | 205 |
| 560 | 20241227 | 112500 | 13070457500 | 46000 | 46150 | 46150 | 45900 | 2198 |
| 561 | 20241227 | 112400 | 12969301550 | 46150 | 46250 | 46250 | 46150 | 21 |
| 562 | 20241227 | 112300 | 12968331750 | 46200 | 46100 | 46250 | 46100 | 730 |
| 563 | 20241227 | 112200 | 12934624850 | 46150 | 46350 | 46400 | 46100 | 836 |
| 564 | 20241227 | 112100 | 12895988000 | 46400 | 46400 | 46550 | 46400 | 633 |
| 565 | 20241227 | 112000 | 12866608850 | 46400 | 46550 | 46550 | 46400 | 284 |
| 566 | 20241227 | 111900 | 12853410300 | 46550 | 46600 | 46600 | 46550 | 284 |
| 567 | 20241227 | 111800 | 12840182350 | 46650 | 46550 | 46650 | 46550 | 167 |
| 568 | 20241227 | 111700 | 12832396650 | 46600 | 46700 | 46700 | 46600 | 42 |
| 569 | 20241227 | 111600 | 12830436900 | 46750 | 46600 | 46850 | 46600 | 155 |
| 570 | 20241227 | 111500 | 12823186500 | 46450 | 46850 | 46850 | 46450 | 1122 |
| 571 | 20241227 | 111400 | 12770947750 | 46800 | 46650 | 46800 | 46650 | 327 |
| 572 | 20241227 | 111300 | 12755670200 | 46650 | 46550 | 46650 | 46550 | 541 |
| 573 | 20241227 | 111200 | 12730459900 | 46550 | 46500 | 46550 | 46450 | 47 |
| 574 | 20241227 | 111100 | 12728273000 | 46500 | 46450 | 46500 | 46400 | 204 |
| 575 | 20241227 | 111000 | 12718805200 | 46450 | 46250 | 46550 | 46250 | 1676 |
| 576 | 20241227 | 110900 | 12640957850 | 46300 | 46450 | 46450 | 46200 | 1000 |
| 577 | 20241227 | 110800 | 12594616150 | 46550 | 46450 | 46550 | 46100 | 2331 |
| 578 | 20241227 | 110700 | 12486763450 | 46300 | 46350 | 46650 | 46300 | 2149 |
| 579 | 20241227 | 110600 | 12387066000 | 46250 | 46650 | 46900 | 46150 | 4677 |
| 580 | 20241227 | 110500 | 12170047700 | 46650 | 46650 | 46800 | 46550 | 1769 |
| 581 | 20241227 | 110400 | 12087581800 | 46700 | 46950 | 47400 | 46700 | 2989 |
| 582 | 20241227 | 110300 | 11947607100 | 46950 | 47200 | 47350 | 46950 | 1655 |
| 583 | 20241227 | 110200 | 11869624750 | 47300 | 47250 | 47350 | 47150 | 130 |
| 584 | 20241227 | 110100 | 11863486450 | 47450 | 47150 | 47550 | 47150 | 505 |
| 585 | 20241227 | 110000 | 11839559800 | 47150 | 47450 | 47500 | 47150 | 1668 |
| 586 | 20241227 | 105900 | 11760605900 | 47450 | 47400 | 47500 | 47350 | 286 |
| 587 | 20241227 | 105800 | 11747034650 | 47400 | 47200 | 47400 | 47200 | 1156 |
| 588 | 20241227 | 105700 | 11692287050 | 47200 | 47250 | 47300 | 47200 | 736 |
| 589 | 20241227 | 105600 | 11657519750 | 47250 | 47350 | 47350 | 47150 | 266 |
| 590 | 20241227 | 105500 | 11644950050 | 47350 | 47250 | 47450 | 47250 | 367 |
| 591 | 20241227 | 105400 | 11627556800 | 47250 | 47200 | 47500 | 47150 | 422 |
| 592 | 20241227 | 105300 | 11607595450 | 47150 | 47150 | 47500 | 47050 | 716 |
| 593 | 20241227 | 105200 | 11573744600 | 47300 | 47100 | 47500 | 46950 | 763 |
| 594 | 20241227 | 105100 | 11537800550 | 47100 | 47050 | 47500 | 47050 | 382 |
| 595 | 20241227 | 105000 | 11519766100 | 47050 | 47100 | 47200 | 47050 | 146 |
| 596 | 20241227 | 104900 | 11512880050 | 47050 | 47000 | 47350 | 47000 | 597 |
| 597 | 20241227 | 104800 | 11484740050 | 47000 | 47200 | 47450 | 47000 | 1288 |
| 598 | 20241227 | 104700 | 11423980400 | 47350 | 47400 | 47500 | 47200 | 982 |
| 599 | 20241227 | 104600 | 11377589900 | 47250 | 47350 | 47550 | 47250 | 581 |
| 600 | 20241227 | 104500 | 11350079500 | 47300 | 47500 | 47500 | 47250 | 508 |
| 601 | 20241227 | 104400 | 11325995900 | 47550 | 47500 | 47600 | 47500 | 520 |
| 602 | 20241227 | 104300 | 11301259800 | 47600 | 47550 | 47700 | 47400 | 847 |
| 603 | 20241227 | 104200 | 11260959850 | 47550 | 47400 | 47750 | 47300 | 2376 |
| 604 | 20241227 | 104100 | 11147817700 | 47200 | 47450 | 47650 | 47200 | 1310 |
| 605 | 20241227 | 104000 | 11085757850 | 47450 | 47300 | 47650 | 47300 | 1038 |
| 606 | 20241227 | 103900 | 11036377000 | 47200 | 47400 | 47550 | 47200 | 621 |
| 607 | 20241227 | 103800 | 11006925450 | 47500 | 47500 | 47700 | 47350 | 562 |
| 608 | 20241227 | 103700 | 10980233800 | 47500 | 47250 | 47600 | 47250 | 1149 |
| 609 | 20241227 | 103600 | 10925651700 | 47150 | 47050 | 47550 | 47050 | 1057 |
| 610 | 20241227 | 103500 | 10875571300 | 47050 | 47100 | 47350 | 47050 | 582 |
| 611 | 20241227 | 103400 | 10848132500 | 47100 | 47200 | 47550 | 47100 | 1494 |
| 612 | 20241227 | 103300 | 10777597050 | 47200 | 47600 | 47600 | 47100 | 949 |
| 613 | 20241227 | 103200 | 10732699300 | 47600 | 47600 | 47700 | 47450 | 1319 |
| 614 | 20241227 | 103100 | 10669929700 | 47600 | 47550 | 47750 | 47450 | 1701 |
| 615 | 20241227 | 103000 | 10589100350 | 47500 | 47600 | 47650 | 47450 | 1457 |
| 616 | 20241227 | 102900 | 10519812200 | 47600 | 47300 | 47600 | 47250 | 653 |
| 617 | 20241227 | 102800 | 10488813650 | 47300 | 47400 | 47700 | 47250 | 690 |
| 618 | 20241227 | 102700 | 10456031400 | 47400 | 47200 | 47600 | 47200 | 1164 |
| 619 | 20241227 | 102600 | 10400829250 | 47250 | 46900 | 47250 | 46700 | 1706 |
| 620 | 20241227 | 102500 | 10320704150 | 46900 | 47350 | 47850 | 46900 | 2470 |
| 621 | 20241227 | 102400 | 10204154750 | 47350 | 47250 | 47550 | 46900 | 1860 |
| 622 | 20241227 | 102300 | 10116210850 | 47400 | 47600 | 47600 | 47200 | 3290 |
| 623 | 20241227 | 102200 | 9960319700 | 47600 | 47850 | 48400 | 47550 | 3806 |
| 624 | 20241227 | 102100 | 9778861450 | 47850 | 48100 | 48450 | 47850 | 1420 |
| 625 | 20241227 | 102000 | 9710570050 | 48100 | 48150 | 48350 | 48050 | 848 |
| 626 | 20241227 | 101900 | 9669752700 | 48200 | 48200 | 48550 | 48150 | 2803 |
| 627 | 20241227 | 101800 | 9534123150 | 48150 | 47950 | 48250 | 47900 | 1090 |
| 628 | 20241227 | 101700 | 9481615800 | 47900 | 48000 | 48150 | 47700 | 1777 |
| 629 | 20241227 | 101600 | 9396360100 | 47800 | 47900 | 48100 | 47800 | 1696 |
| 630 | 20241227 | 101500 | 9315011350 | 48000 | 48100 | 48150 | 47900 | 1093 |
| 631 | 20241227 | 101400 | 9262519200 | 48100 | 47850 | 48150 | 47850 | 904 |
| 632 | 20241227 | 101300 | 9219143450 | 47850 | 48050 | 48050 | 47750 | 5284 |
| 633 | 20241227 | 101200 | 8965759900 | 48050 | 48100 | 48250 | 48050 | 1229 |
| 634 | 20241227 | 101100 | 8906623950 | 48050 | 48250 | 48550 | 48050 | 7067 |
| 635 | 20241227 | 101000 | 8564892850 | 48250 | 48350 | 48400 | 48200 | 3260 |
| 636 | 20241227 | 100900 | 8407418550 | 48350 | 48300 | 48450 | 48200 | 2189 |
| 637 | 20241227 | 100800 | 8301622400 | 48350 | 48300 | 48400 | 48150 | 2547 |
| 638 | 20241227 | 100700 | 8178598500 | 48250 | 47900 | 48250 | 47900 | 2089 |
| 639 | 20241227 | 100600 | 8078233200 | 47850 | 47900 | 48000 | 47850 | 843 |
| 640 | 20241227 | 100500 | 8037828650 | 47850 | 47950 | 48050 | 47750 | 1767 |
| 641 | 20241227 | 100400 | 7953137000 | 47950 | 47900 | 48150 | 47850 | 1702 |
| 642 | 20241227 | 100300 | 7871461050 | 47900 | 48250 | 48250 | 47800 | 1920 |
| 643 | 20241227 | 100200 | 7779460900 | 48250 | 47550 | 48250 | 47550 | 7867 |
| 644 | 20241227 | 100100 | 7402245350 | 47550 | 47300 | 47600 | 47150 | 3042 |
| 645 | 20241227 | 100000 | 7257808850 | 47300 | 47100 | 47450 | 47100 | 2204 |
| 646 | 20241227 | 095900 | 7153629500 | 47100 | 47200 | 47200 | 47050 | 2020 |
| 647 | 20241227 | 095800 | 7058402250 | 47200 | 47400 | 47500 | 47200 | 2432 |
| 648 | 20241227 | 095700 | 6943248600 | 47400 | 47600 | 47600 | 47250 | 2761 |
| 649 | 20241227 | 095600 | 6812223250 | 47500 | 47350 | 47600 | 47300 | 4461 |
| 650 | 20241227 | 095500 | 6600457900 | 47400 | 47050 | 47550 | 47050 | 3969 |
| 651 | 20241227 | 095400 | 6412465050 | 47050 | 47000 | 47100 | 46950 | 744 |
| 652 | 20241227 | 095300 | 6377483150 | 47000 | 47050 | 47100 | 46900 | 1267 |
| 653 | 20241227 | 095200 | 6317871950 | 47050 | 47000 | 47150 | 46700 | 1888 |
| 654 | 20241227 | 095100 | 6229257850 | 47000 | 46700 | 47500 | 46700 | 7118 |
| 655 | 20241227 | 095000 | 5894361300 | 46700 | 46400 | 46700 | 46300 | 2312 |
| 656 | 20241227 | 094900 | 5786805200 | 46450 | 46800 | 46900 | 46450 | 3214 |
| 657 | 20241227 | 094800 | 5636777300 | 46800 | 46850 | 47000 | 46700 | 8806 |
| 658 | 20241227 | 094700 | 5224044000 | 46700 | 46700 | 46700 | 46700 | 0 |
| 659 | 20241227 | 094600 | 5224044000 | 46700 | 46600 | 46700 | 46500 | 2372 |
| 660 | 20241227 | 094500 | 5113321050 | 46600 | 46350 | 46700 | 46350 | 3604 |
| 661 | 20241227 | 094400 | 4945432250 | 46450 | 46200 | 46500 | 46200 | 2001 |
| 662 | 20241227 | 094300 | 4852478200 | 46250 | 46500 | 46600 | 46200 | 2216 |
| 663 | 20241227 | 094200 | 4749658450 | 46500 | 46400 | 46650 | 46400 | 4496 |
| 664 | 20241227 | 094100 | 4540478450 | 46400 | 46200 | 46400 | 46150 | 1883 |
| 665 | 20241227 | 094000 | 4453351250 | 46200 | 46100 | 46200 | 46000 | 3505 |
| 666 | 20241227 | 093900 | 4291547100 | 46050 | 46050 | 46200 | 46050 | 1002 |
| 667 | 20241227 | 093800 | 4245289000 | 46050 | 46100 | 46200 | 45950 | 2469 |
| 668 | 20241227 | 093700 | 4131416450 | 46100 | 45950 | 46150 | 45850 | 3826 |
| 669 | 20241227 | 093600 | 3955478000 | 45950 | 45900 | 46000 | 45850 | 384 |
| 670 | 20241227 | 093500 | 3937837050 | 45800 | 45850 | 45950 | 45800 | 1376 |
| 671 | 20241227 | 093400 | 3874695650 | 45850 | 45700 | 45950 | 45700 | 867 |
| 672 | 20241227 | 093300 | 3834978900 | 45800 | 46050 | 46100 | 45650 | 1224 |
| 673 | 20241227 | 093200 | 3778830000 | 46050 | 45700 | 46200 | 45650 | 5225 |
| 674 | 20241227 | 093100 | 3538632850 | 45700 | 45900 | 45950 | 45650 | 678 |
| 675 | 20241227 | 093000 | 3507546400 | 45900 | 45950 | 46150 | 45750 | 4384 |
| 676 | 20241227 | 092900 | 3306109250 | 45900 | 45600 | 45900 | 45550 | 1508 |
| 677 | 20241227 | 092800 | 3237118250 | 45600 | 46150 | 46150 | 45600 | 1889 |
| 678 | 20241227 | 092700 | 3150544900 | 46150 | 46150 | 46150 | 45600 | 11630 |
| 679 | 20241227 | 092600 | 2616945950 | 46100 | 45650 | 46200 | 45600 | 5222 |
| 680 | 20241227 | 092500 | 2377186050 | 45650 | 45250 | 45750 | 45250 | 3677 |
| 681 | 20241227 | 092400 | 2209777450 | 45200 | 45000 | 45200 | 45000 | 1570 |
| 682 | 20241227 | 092300 | 2138911350 | 44950 | 45150 | 45150 | 44800 | 910 |
| 683 | 20241227 | 092200 | 2097928150 | 45200 | 44900 | 45300 | 44900 | 3214 |
| 684 | 20241227 | 092100 | 1952655500 | 44800 | 45150 | 45150 | 44800 | 1450 |
| 685 | 20241227 | 092000 | 1887450350 | 45150 | 45000 | 45300 | 44900 | 3862 |
| 686 | 20241227 | 091900 | 1713058850 | 44950 | 45450 | 45500 | 44800 | 6078 |
| 687 | 20241227 | 091800 | 1439928650 | 45250 | 44950 | 45600 | 44800 | 4405 |
| 688 | 20241227 | 091700 | 1240525950 | 44950 | 44350 | 45000 | 44350 | 5451 |
| 689 | 20241227 | 091600 | 997115550 | 44400 | 44100 | 44400 | 44050 | 2940 |
| 690 | 20241227 | 091500 | 867238250 | 44150 | 43950 | 44150 | 43900 | 2519 |
| 691 | 20241227 | 091400 | 756412950 | 43950 | 43900 | 43950 | 43850 | 1143 |
| 692 | 20241227 | 091300 | 706223400 | 43900 | 43650 | 43900 | 43600 | 2660 |
| 693 | 20241227 | 091200 | 589880050 | 43650 | 43800 | 43800 | 43400 | 1391 |
| 694 | 20241227 | 091100 | 529210850 | 43900 | 43650 | 44000 | 43650 | 4493 |
| 695 | 20241227 | 091000 | 332235850 | 43700 | 43750 | 43750 | 43400 | 332 |
| 696 | 20241227 | 090900 | 317787650 | 43750 | 43200 | 43800 | 43200 | 1650 |
| 697 | 20241227 | 090800 | 245873050 | 43200 | 42950 | 43250 | 42950 | 768 |
| 698 | 20241227 | 090700 | 212704250 | 42900 | 42800 | 42900 | 42700 | 536 |
| 699 | 20241227 | 090600 | 189730700 | 42800 | 42750 | 42850 | 42750 | 466 |
| 700 | 20241227 | 090500 | 169790800 | 42700 | 42800 | 42800 | 42700 | 28 |
| 701 | 20241227 | 090400 | 168594100 | 42800 | 42600 | 42800 | 42450 | 1799 |
| 702 | 20241227 | 090300 | 91897850 | 42850 | 42850 | 42850 | 42800 | 50 |
| 703 | 20241227 | 090200 | 89756050 | 42500 | 42500 | 42500 | 42450 | 326 |
| 704 | 20241227 | 090100 | 75905000 | 42500 | 42500 | 42500 | 42500 | 50 |
| 705 | 20241227 | 090000 | 73780000 | 42500 | 42500 | 42500 | 42500 | 1736 |