33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 190400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 3 | 20241227 | 190300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20241227 | 190200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20241227 | 190100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20241227 | 190000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20241227 | 185900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20241227 | 185800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20241227 | 185700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20241227 | 185600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20241227 | 185500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20241227 | 185400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20241227 | 185300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20241227 | 185200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20241227 | 185100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20241227 | 185000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20241227 | 184900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20241227 | 184800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20241227 | 184700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20241227 | 184600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20241227 | 184500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20241227 | 184400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20241227 | 184300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20241227 | 184200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20241227 | 184100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20241227 | 184000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20241227 | 183900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20241227 | 183800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20241227 | 183700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20241227 | 183600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20241227 | 183500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20241227 | 183400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 33 | 20241227 | 183300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20241227 | 183200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20241227 | 183100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20241227 | 183000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20241227 | 182900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20241227 | 182800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20241227 | 182700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20241227 | 182600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20241227 | 182500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20241227 | 182400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20241227 | 182300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20241227 | 182200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20241227 | 182100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20241227 | 182000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20241227 | 181900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20241227 | 181800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20241227 | 181700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20241227 | 181600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20241227 | 181500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20241227 | 181400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20241227 | 181300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20241227 | 181200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20241227 | 181100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20241227 | 181000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20241227 | 180900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20241227 | 180800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20241227 | 180700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20241227 | 180600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20241227 | 180500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20241227 | 180400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 63 | 20241227 | 180300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20241227 | 180200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20241227 | 180100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20241227 | 180000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20241227 | 175900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20241227 | 175800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20241227 | 175700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20241227 | 175600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20241227 | 175500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20241227 | 175400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20241227 | 175300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20241227 | 175200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20241227 | 175100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20241227 | 175000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20241227 | 174900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20241227 | 174800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20241227 | 174700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20241227 | 174600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20241227 | 174500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20241227 | 174400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20241227 | 174300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20241227 | 174200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20241227 | 174100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20241227 | 174000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20241227 | 173900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20241227 | 173800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20241227 | 173700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20241227 | 173600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20241227 | 173500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20241227 | 173400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 93 | 20241227 | 173300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20241227 | 173200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20241227 | 173100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20241227 | 173000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20241227 | 172900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20241227 | 172800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20241227 | 172700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20241227 | 172600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20241227 | 172500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20241227 | 172400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20241227 | 172300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20241227 | 172200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20241227 | 172100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20241227 | 172000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20241227 | 171900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20241227 | 171800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20241227 | 171700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20241227 | 171600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20241227 | 171500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20241227 | 171400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20241227 | 171300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20241227 | 171200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20241227 | 171100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20241227 | 171000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20241227 | 170900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20241227 | 170800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20241227 | 170700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20241227 | 170600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20241227 | 170500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20241227 | 170400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 123 | 20241227 | 170300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20241227 | 170200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20241227 | 170100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20241227 | 170000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20241227 | 165900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20241227 | 165800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20241227 | 165700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20241227 | 165600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20241227 | 165500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20241227 | 165400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20241227 | 165300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20241227 | 165200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20241227 | 165100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20241227 | 165000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20241227 | 164900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20241227 | 164800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20241227 | 164700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20241227 | 164600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20241227 | 164500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20241227 | 164400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20241227 | 164300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20241227 | 164200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20241227 | 164100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20241227 | 164000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20241227 | 163900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20241227 | 163800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20241227 | 163700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20241227 | 163600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20241227 | 163500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20241227 | 163400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 153 | 20241227 | 163300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20241227 | 163200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20241227 | 163100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20241227 | 163000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20241227 | 162900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20241227 | 162800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20241227 | 162700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20241227 | 162600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20241227 | 162500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20241227 | 162400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20241227 | 162300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20241227 | 162200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20241227 | 162100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20241227 | 162000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20241227 | 161900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20241227 | 161800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20241227 | 161700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20241227 | 161600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20241227 | 161500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20241227 | 161400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20241227 | 161300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20241227 | 161200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20241227 | 161100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20241227 | 161000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20241227 | 160900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20241227 | 160800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20241227 | 160700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20241227 | 160600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20241227 | 160500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20241227 | 160400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 183 | 20241227 | 160300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20241227 | 160200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20241227 | 160100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20241227 | 160000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20241227 | 155900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20241227 | 155800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20241227 | 155700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20241227 | 155600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20241227 | 155500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20241227 | 155400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20241227 | 155300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20241227 | 155200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20241227 | 155100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20241227 | 155000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20241227 | 154900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20241227 | 154800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20241227 | 154700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20241227 | 154600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20241227 | 154500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20241227 | 154400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20241227 | 154300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20241227 | 154200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20241227 | 154100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20241227 | 154000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20241227 | 153900 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20241227 | 153800 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20241227 | 153700 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20241227 | 153600 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20241227 | 153500 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20241227 | 153400 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 213 | 20241227 | 153300 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20241227 | 153200 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20241227 | 153100 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20241227 | 153000 | 38462906750 | 38550 | 38550 | 38550 | 38550 | 15029 |
| 217 | 20241227 | 152900 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20241227 | 152800 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20241227 | 152700 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20241227 | 152600 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20241227 | 152500 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20241227 | 152400 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20241227 | 152300 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20241227 | 152200 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20241227 | 152100 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20241227 | 152000 | 37883538800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20241227 | 151900 | 37883538800 | 38550 | 38600 | 38650 | 38500 | 4568 |
| 228 | 20241227 | 151800 | 37707360150 | 38650 | 38600 | 38650 | 38550 | 2694 |
| 229 | 20241227 | 151700 | 37603369100 | 38550 | 38600 | 38650 | 38550 | 2304 |
| 230 | 20241227 | 151600 | 37514391600 | 38600 | 38600 | 38700 | 38600 | 3114 |
| 231 | 20241227 | 151500 | 37394079550 | 38600 | 38700 | 38700 | 38550 | 861 |
| 232 | 20241227 | 151400 | 37360820150 | 38500 | 38450 | 38700 | 38450 | 8454 |
| 233 | 20241227 | 151300 | 37034827900 | 38500 | 38400 | 38500 | 38350 | 3710 |
| 234 | 20241227 | 151200 | 36892232300 | 38400 | 38450 | 38450 | 38350 | 1169 |
| 235 | 20241227 | 151100 | 36847329200 | 38450 | 38400 | 38450 | 38350 | 1030 |
| 236 | 20241227 | 151000 | 36807763200 | 38400 | 38500 | 38500 | 38400 | 2068 |
| 237 | 20241227 | 150900 | 36728226600 | 38500 | 38450 | 38500 | 38300 | 3016 |
| 238 | 20241227 | 150800 | 36612307300 | 38400 | 38400 | 38450 | 38300 | 3982 |
| 239 | 20241227 | 150700 | 36459434250 | 38400 | 38400 | 38450 | 38400 | 963 |
| 240 | 20241227 | 150600 | 36422432950 | 38400 | 38500 | 38500 | 38400 | 746 |
| 241 | 20241227 | 150500 | 36393738300 | 38450 | 38500 | 38500 | 38400 | 699 |
| 242 | 20241227 | 150400 | 36366852100 | 38450 | 38500 | 38500 | 38450 | 1361 |
| 243 | 20241227 | 150300 | 36314481150 | 38500 | 38500 | 38550 | 38450 | 1407 |
| 244 | 20241227 | 150200 | 36260314450 | 38500 | 38500 | 38550 | 38450 | 1191 |
| 245 | 20241227 | 150100 | 36214465450 | 38550 | 38500 | 38550 | 38450 | 3131 |
| 246 | 20241227 | 150000 | 36093892000 | 38500 | 38400 | 38500 | 38400 | 1306 |
| 247 | 20241227 | 145900 | 36043656100 | 38400 | 38400 | 38450 | 38400 | 1865 |
| 248 | 20241227 | 145800 | 35972008600 | 38400 | 38400 | 38450 | 38350 | 755 |
| 249 | 20241227 | 145700 | 35943031650 | 38400 | 38400 | 38450 | 38350 | 1995 |
| 250 | 20241227 | 145600 | 35866449100 | 38400 | 38450 | 38450 | 38350 | 504 |
| 251 | 20241227 | 145500 | 35847105950 | 38400 | 38400 | 38450 | 38350 | 1539 |
| 252 | 20241227 | 145400 | 35788011750 | 38400 | 38350 | 38400 | 38350 | 580 |
| 253 | 20241227 | 145300 | 35765750900 | 38400 | 38400 | 38400 | 38350 | 1086 |
| 254 | 20241227 | 145200 | 35724084800 | 38400 | 38400 | 38450 | 38350 | 2673 |
| 255 | 20241227 | 145100 | 35621507650 | 38450 | 38400 | 38450 | 38350 | 1948 |
| 256 | 20241227 | 145000 | 35546718500 | 38350 | 38300 | 38400 | 38300 | 462 |
| 257 | 20241227 | 144900 | 35528994300 | 38350 | 38350 | 38400 | 38300 | 1242 |
| 258 | 20241227 | 144800 | 35481340950 | 38350 | 38400 | 38400 | 38350 | 602 |
| 259 | 20241227 | 144700 | 35458242500 | 38400 | 38450 | 38450 | 38350 | 387 |
| 260 | 20241227 | 144600 | 35443383500 | 38350 | 38350 | 38450 | 38350 | 1075 |
| 261 | 20241227 | 144500 | 35402138950 | 38350 | 38400 | 38450 | 38350 | 434 |
| 262 | 20241227 | 144400 | 35385484150 | 38400 | 38450 | 38500 | 38400 | 1397 |
| 263 | 20241227 | 144300 | 35331806400 | 38450 | 38500 | 38500 | 38400 | 929 |
| 264 | 20241227 | 144200 | 35296115800 | 38500 | 38500 | 38550 | 38450 | 1924 |
| 265 | 20241227 | 144100 | 35222058350 | 38550 | 38650 | 38650 | 38500 | 4694 |
| 266 | 20241227 | 144000 | 35041007350 | 38600 | 38600 | 38650 | 38550 | 1925 |
| 267 | 20241227 | 143900 | 34966710400 | 38600 | 38600 | 38600 | 38550 | 1762 |
| 268 | 20241227 | 143800 | 34898708300 | 38600 | 38550 | 38600 | 38550 | 1143 |
| 269 | 20241227 | 143700 | 34854600850 | 38550 | 38450 | 38600 | 38450 | 2698 |
| 270 | 20241227 | 143600 | 34750643800 | 38500 | 38450 | 38500 | 38450 | 645 |
| 271 | 20241227 | 143500 | 34725823250 | 38500 | 38450 | 38500 | 38400 | 1728 |
| 272 | 20241227 | 143400 | 34659371150 | 38450 | 38450 | 38500 | 38400 | 648 |
| 273 | 20241227 | 143300 | 34634454700 | 38450 | 38450 | 38500 | 38400 | 1325 |
| 274 | 20241227 | 143200 | 34583510400 | 38450 | 38450 | 38450 | 38400 | 1430 |
| 275 | 20241227 | 143100 | 34528537350 | 38450 | 38450 | 38500 | 38450 | 1424 |
| 276 | 20241227 | 143000 | 34473738300 | 38450 | 38400 | 38500 | 38400 | 920 |
| 277 | 20241227 | 142900 | 34438374750 | 38450 | 38350 | 38450 | 38350 | 489 |
| 278 | 20241227 | 142800 | 34419599700 | 38350 | 38400 | 38400 | 38300 | 768 |
| 279 | 20241227 | 142700 | 34390131700 | 38400 | 38350 | 38450 | 38350 | 3495 |
| 280 | 20241227 | 142600 | 34255915100 | 38400 | 38300 | 38400 | 38300 | 2052 |
| 281 | 20241227 | 142500 | 34177219550 | 38300 | 38400 | 38400 | 38200 | 2960 |
| 282 | 20241227 | 142400 | 34063883300 | 38350 | 38350 | 38400 | 38350 | 1729 |
| 283 | 20241227 | 142300 | 33997556500 | 38350 | 38500 | 38500 | 38350 | 1434 |
| 284 | 20241227 | 142200 | 33942471450 | 38450 | 38450 | 38500 | 38400 | 629 |
| 285 | 20241227 | 142100 | 33918288950 | 38450 | 38400 | 38450 | 38350 | 488 |
| 286 | 20241227 | 142000 | 33899537800 | 38400 | 38550 | 38550 | 38400 | 4029 |
| 287 | 20241227 | 141900 | 33744416600 | 38550 | 38350 | 38550 | 38350 | 8047 |
| 288 | 20241227 | 141800 | 33434742100 | 38350 | 38450 | 38450 | 38250 | 903 |
| 289 | 20241227 | 141700 | 33400124100 | 38450 | 38450 | 38500 | 38100 | 5361 |
| 290 | 20241227 | 141600 | 33194514100 | 38500 | 38400 | 38500 | 38400 | 3473 |
| 291 | 20241227 | 141500 | 33060987400 | 38450 | 38400 | 38450 | 38350 | 1666 |
| 292 | 20241227 | 141400 | 32997009300 | 38400 | 38250 | 38400 | 38200 | 3723 |
| 293 | 20241227 | 141300 | 32854303000 | 38250 | 38300 | 38300 | 38250 | 521 |
| 294 | 20241227 | 141200 | 32834364550 | 38300 | 38300 | 38300 | 38200 | 397 |
| 295 | 20241227 | 141100 | 32819172700 | 38250 | 38200 | 38300 | 38150 | 1358 |
| 296 | 20241227 | 141000 | 32767271450 | 38200 | 38100 | 38250 | 38100 | 623 |
| 297 | 20241227 | 140900 | 32743479850 | 38150 | 38150 | 38200 | 38100 | 729 |
| 298 | 20241227 | 140800 | 32715666700 | 38150 | 38150 | 38150 | 38100 | 1121 |
| 299 | 20241227 | 140700 | 32672934350 | 38150 | 38150 | 38150 | 38100 | 1011 |
| 300 | 20241227 | 140600 | 32634397800 | 38100 | 38150 | 38200 | 38100 | 674 |
| 301 | 20241227 | 140500 | 32608693150 | 38150 | 38150 | 38200 | 38100 | 1637 |
| 302 | 20241227 | 140400 | 32546267850 | 38200 | 38200 | 38200 | 38150 | 499 |
| 303 | 20241227 | 140300 | 32527221250 | 38200 | 38250 | 38300 | 38150 | 508 |
| 304 | 20241227 | 140200 | 32507795300 | 38250 | 38250 | 38250 | 38150 | 662 |
| 305 | 20241227 | 140100 | 32482499700 | 38250 | 38200 | 38250 | 38150 | 487 |
| 306 | 20241227 | 140000 | 32463888550 | 38200 | 38250 | 38250 | 38150 | 875 |
| 307 | 20241227 | 135900 | 32430484800 | 38250 | 38250 | 38250 | 38150 | 757 |
| 308 | 20241227 | 135800 | 32401557100 | 38200 | 38250 | 38300 | 38200 | 685 |
| 309 | 20241227 | 135700 | 32375358750 | 38200 | 38250 | 38350 | 38200 | 1513 |
| 310 | 20241227 | 135600 | 32317430900 | 38300 | 38350 | 38400 | 38250 | 1129 |
| 311 | 20241227 | 135500 | 32274161300 | 38350 | 38350 | 38400 | 38300 | 1032 |
| 312 | 20241227 | 135400 | 32234620250 | 38350 | 38400 | 38400 | 38350 | 436 |
| 313 | 20241227 | 135300 | 32217885100 | 38400 | 38350 | 38400 | 38300 | 305 |
| 314 | 20241227 | 135200 | 32206181000 | 38350 | 38350 | 38400 | 38300 | 3008 |
| 315 | 20241227 | 135100 | 32090728150 | 38350 | 38300 | 38350 | 38300 | 904 |
| 316 | 20241227 | 135000 | 32056067250 | 38300 | 38300 | 38350 | 38250 | 1620 |
| 317 | 20241227 | 134900 | 31994008100 | 38300 | 38150 | 38350 | 38150 | 1167 |
| 318 | 20241227 | 134800 | 31949385500 | 38200 | 38250 | 38300 | 38200 | 1626 |
| 319 | 20241227 | 134700 | 31887212800 | 38250 | 38250 | 38300 | 38200 | 672 |
| 320 | 20241227 | 134600 | 31861519950 | 38250 | 38300 | 38300 | 38200 | 715 |
| 321 | 20241227 | 134500 | 31834172750 | 38300 | 38250 | 38300 | 38200 | 1058 |
| 322 | 20241227 | 134400 | 31793707050 | 38300 | 38300 | 38350 | 38250 | 689 |
| 323 | 20241227 | 134300 | 31767313850 | 38300 | 38350 | 38400 | 38250 | 1033 |
| 324 | 20241227 | 134200 | 31727710500 | 38400 | 38250 | 38400 | 38250 | 1302 |
| 325 | 20241227 | 134100 | 31677786900 | 38250 | 38300 | 38300 | 38250 | 692 |
| 326 | 20241227 | 134000 | 31651294200 | 38300 | 38250 | 38300 | 38250 | 791 |
| 327 | 20241227 | 133900 | 31621026400 | 38300 | 38350 | 38350 | 38300 | 1499 |
| 328 | 20241227 | 133800 | 31563603850 | 38350 | 38250 | 38350 | 38250 | 554 |
| 329 | 20241227 | 133700 | 31542390400 | 38300 | 38300 | 38350 | 38250 | 1144 |
| 330 | 20241227 | 133600 | 31498551400 | 38300 | 38250 | 38350 | 38250 | 1093 |
| 331 | 20241227 | 133500 | 31456694200 | 38300 | 38400 | 38450 | 38300 | 3357 |
| 332 | 20241227 | 133400 | 31327942600 | 38400 | 38400 | 38400 | 38350 | 2211 |
| 333 | 20241227 | 133300 | 31243046050 | 38400 | 38450 | 38450 | 38400 | 368 |
| 334 | 20241227 | 133200 | 31228897850 | 38450 | 38450 | 38450 | 38400 | 1293 |
| 335 | 20241227 | 133100 | 31179189200 | 38450 | 38400 | 38450 | 38400 | 462 |
| 336 | 20241227 | 133000 | 31161436550 | 38400 | 38450 | 38500 | 38350 | 5517 |
| 337 | 20241227 | 132900 | 30949528100 | 38450 | 38450 | 38500 | 38400 | 2139 |
| 338 | 20241227 | 132800 | 30867282450 | 38500 | 38450 | 38500 | 38400 | 2116 |
| 339 | 20241227 | 132700 | 30785918250 | 38450 | 38400 | 38450 | 38350 | 8492 |
| 340 | 20241227 | 132600 | 30459681150 | 38400 | 38300 | 38400 | 38250 | 3999 |
| 341 | 20241227 | 132500 | 30306436750 | 38300 | 38250 | 38300 | 38250 | 1340 |
| 342 | 20241227 | 132400 | 30255152150 | 38250 | 38250 | 38250 | 38150 | 1515 |
| 343 | 20241227 | 132300 | 30197219500 | 38250 | 38150 | 38250 | 38100 | 842 |
| 344 | 20241227 | 132200 | 30165064000 | 38150 | 38100 | 38200 | 38100 | 4131 |
| 345 | 20241227 | 132100 | 30007347500 | 38100 | 38150 | 38150 | 38100 | 436 |
| 346 | 20241227 | 132000 | 29990726650 | 38100 | 38100 | 38150 | 38050 | 3304 |
| 347 | 20241227 | 131900 | 29864814400 | 38100 | 38050 | 38100 | 38050 | 429 |
| 348 | 20241227 | 131800 | 29848482250 | 38050 | 38000 | 38100 | 38000 | 1281 |
| 349 | 20241227 | 131700 | 29799746150 | 38050 | 38000 | 38050 | 38000 | 254 |
| 350 | 20241227 | 131600 | 29790087000 | 38000 | 38000 | 38050 | 38000 | 860 |
| 351 | 20241227 | 131500 | 29757400150 | 38050 | 38050 | 38050 | 38000 | 359 |
| 352 | 20241227 | 131400 | 29743748700 | 38050 | 38000 | 38100 | 38000 | 567 |
| 353 | 20241227 | 131300 | 29722171800 | 38000 | 38050 | 38050 | 38000 | 197 |
| 354 | 20241227 | 131200 | 29714682350 | 38050 | 38050 | 38050 | 38000 | 369 |
| 355 | 20241227 | 131100 | 29700647100 | 38050 | 38000 | 38050 | 38000 | 535 |
| 356 | 20241227 | 131000 | 29680307100 | 38050 | 38000 | 38100 | 38000 | 773 |
| 357 | 20241227 | 130900 | 29650890150 | 38000 | 38050 | 38050 | 38000 | 532 |
| 358 | 20241227 | 130800 | 29630653200 | 38050 | 38050 | 38100 | 38000 | 696 |
| 359 | 20241227 | 130700 | 29604178250 | 38050 | 38100 | 38100 | 38050 | 856 |
| 360 | 20241227 | 130600 | 29571605850 | 38100 | 38000 | 38100 | 38000 | 249 |
| 361 | 20241227 | 130500 | 29562135200 | 38000 | 38000 | 38050 | 37950 | 2110 |
| 362 | 20241227 | 130400 | 29481879050 | 38000 | 37950 | 38000 | 37900 | 1191 |
| 363 | 20241227 | 130300 | 29436646500 | 37950 | 37950 | 38000 | 37900 | 690 |
| 364 | 20241227 | 130200 | 29410475100 | 38000 | 37950 | 38000 | 37950 | 252 |
| 365 | 20241227 | 130100 | 29400911250 | 37950 | 37950 | 38000 | 37950 | 383 |
| 366 | 20241227 | 130000 | 29386373950 | 38000 | 38000 | 38050 | 37950 | 268 |
| 367 | 20241227 | 125900 | 29376192750 | 38000 | 38000 | 38050 | 37950 | 943 |
| 368 | 20241227 | 125800 | 29340331500 | 38000 | 37950 | 38000 | 37950 | 567 |
| 369 | 20241227 | 125700 | 29318787700 | 38000 | 38000 | 38050 | 37950 | 1155 |
| 370 | 20241227 | 125600 | 29274898450 | 38050 | 38100 | 38100 | 38000 | 606 |
| 371 | 20241227 | 125500 | 29251843450 | 38050 | 38050 | 38100 | 38050 | 320 |
| 372 | 20241227 | 125400 | 29239661000 | 38100 | 38050 | 38100 | 38050 | 1460 |
| 373 | 20241227 | 125300 | 29184105600 | 38050 | 38050 | 38100 | 38050 | 673 |
| 374 | 20241227 | 125200 | 29158493900 | 38050 | 38150 | 38150 | 38050 | 1864 |
| 375 | 20241227 | 125100 | 29087457450 | 38150 | 38150 | 38150 | 38100 | 493 |
| 376 | 20241227 | 125000 | 29068665550 | 38150 | 38150 | 38150 | 38050 | 1054 |
| 377 | 20241227 | 124900 | 29028498700 | 38150 | 38100 | 38150 | 38100 | 429 |
| 378 | 20241227 | 124800 | 29012151200 | 38100 | 38100 | 38150 | 38100 | 247 |
| 379 | 20241227 | 124700 | 29002735300 | 38100 | 38100 | 38150 | 38100 | 2983 |
| 380 | 20241227 | 124600 | 28889006250 | 38100 | 38150 | 38150 | 38100 | 445 |
| 381 | 20241227 | 124500 | 28872046500 | 38150 | 38050 | 38150 | 38050 | 2774 |
| 382 | 20241227 | 124400 | 28766288600 | 38050 | 38050 | 38100 | 38000 | 1147 |
| 383 | 20241227 | 124300 | 28722642800 | 38050 | 38050 | 38100 | 38050 | 350 |
| 384 | 20241227 | 124200 | 28709317200 | 38100 | 38050 | 38100 | 38050 | 436 |
| 385 | 20241227 | 124100 | 28692721650 | 38000 | 38000 | 38050 | 38000 | 1043 |
| 386 | 20241227 | 124000 | 28653048000 | 38000 | 37950 | 38050 | 37950 | 1396 |
| 387 | 20241227 | 123900 | 28599998750 | 37950 | 37950 | 37950 | 37850 | 1108 |
| 388 | 20241227 | 123800 | 28557966850 | 37850 | 37850 | 37950 | 37800 | 763 |
| 389 | 20241227 | 123700 | 28529076200 | 37900 | 37850 | 37900 | 37800 | 4355 |
| 390 | 20241227 | 123600 | 28364281400 | 37900 | 38000 | 38000 | 37850 | 2756 |
| 391 | 20241227 | 123500 | 28259789000 | 38000 | 38000 | 38000 | 37950 | 1902 |
| 392 | 20241227 | 123400 | 28187532950 | 38000 | 38050 | 38050 | 38000 | 432 |
| 393 | 20241227 | 123300 | 28171106100 | 38000 | 38000 | 38100 | 37950 | 4338 |
| 394 | 20241227 | 123200 | 28006045150 | 38000 | 38000 | 38050 | 37950 | 1294 |
| 395 | 20241227 | 123100 | 27956879950 | 38000 | 37950 | 38000 | 37900 | 1443 |
| 396 | 20241227 | 123000 | 27902118800 | 37950 | 37900 | 37950 | 37900 | 1801 |
| 397 | 20241227 | 122900 | 27833777350 | 37950 | 37900 | 37950 | 37850 | 2358 |
| 398 | 20241227 | 122800 | 27744399900 | 37900 | 37950 | 37950 | 37900 | 930 |
| 399 | 20241227 | 122700 | 27709118400 | 37900 | 37900 | 37950 | 37900 | 594 |
| 400 | 20241227 | 122600 | 27686600550 | 37900 | 37900 | 38000 | 37900 | 2741 |
| 401 | 20241227 | 122500 | 27582597900 | 37900 | 37950 | 38000 | 37900 | 1123 |
| 402 | 20241227 | 122400 | 27539979650 | 37950 | 37900 | 38000 | 37850 | 2305 |
| 403 | 20241227 | 122300 | 27452525450 | 37900 | 37900 | 37900 | 37800 | 1883 |
| 404 | 20241227 | 122200 | 27381272150 | 37900 | 37850 | 37900 | 37750 | 788 |
| 405 | 20241227 | 122100 | 27351471600 | 37850 | 37800 | 37850 | 37800 | 4277 |
| 406 | 20241227 | 122000 | 27189699650 | 37750 | 37800 | 37800 | 37700 | 718 |
| 407 | 20241227 | 121900 | 27162588350 | 37750 | 37750 | 37800 | 37700 | 2076 |
| 408 | 20241227 | 121800 | 27084203200 | 37750 | 37700 | 37800 | 37650 | 1112 |
| 409 | 20241227 | 121700 | 27042241750 | 37700 | 37650 | 37750 | 37600 | 1628 |
| 410 | 20241227 | 121600 | 26980912700 | 37650 | 37650 | 37700 | 37650 | 1454 |
| 411 | 20241227 | 121500 | 26926150900 | 37700 | 37650 | 37700 | 37600 | 1079 |
| 412 | 20241227 | 121400 | 26885533150 | 37650 | 37600 | 37700 | 37600 | 1758 |
| 413 | 20241227 | 121300 | 26819398800 | 37600 | 37700 | 37700 | 37600 | 806 |
| 414 | 20241227 | 121200 | 26789070600 | 37700 | 37650 | 37700 | 37600 | 1040 |
| 415 | 20241227 | 121100 | 26749932750 | 37650 | 37650 | 37650 | 37600 | 246 |
| 416 | 20241227 | 121000 | 26740675800 | 37650 | 37600 | 37650 | 37550 | 466 |
| 417 | 20241227 | 120900 | 26723154900 | 37600 | 37550 | 37650 | 37550 | 1187 |
| 418 | 20241227 | 120800 | 26678533900 | 37600 | 37550 | 37650 | 37550 | 1963 |
| 419 | 20241227 | 120700 | 26604748000 | 37550 | 37600 | 37600 | 37500 | 650 |
| 420 | 20241227 | 120600 | 26580325600 | 37550 | 37600 | 37650 | 37500 | 1215 |
| 421 | 20241227 | 120500 | 26534699950 | 37600 | 37600 | 37650 | 37550 | 563 |
| 422 | 20241227 | 120400 | 26513523950 | 37650 | 37600 | 37650 | 37500 | 2691 |
| 423 | 20241227 | 120300 | 26412477800 | 37500 | 37650 | 37700 | 37350 | 6498 |
| 424 | 20241227 | 120200 | 26169120700 | 37700 | 37750 | 37750 | 37600 | 1336 |
| 425 | 20241227 | 120100 | 26118771700 | 37750 | 37550 | 37750 | 37450 | 7561 |
| 426 | 20241227 | 120000 | 25834552650 | 37550 | 37550 | 37650 | 37500 | 4486 |
| 427 | 20241227 | 115900 | 25666070950 | 37500 | 37550 | 37550 | 37450 | 1445 |
| 428 | 20241227 | 115800 | 25611889200 | 37550 | 37400 | 37600 | 37400 | 8032 |
| 429 | 20241227 | 115700 | 25311201250 | 37400 | 37650 | 37650 | 37400 | 13418 |
| 430 | 20241227 | 115600 | 24808000250 | 37600 | 37650 | 37750 | 37550 | 5589 |
| 431 | 20241227 | 115500 | 24597863750 | 37700 | 37700 | 37700 | 37550 | 5373 |
| 432 | 20241227 | 115400 | 24395778250 | 37700 | 37800 | 37850 | 37600 | 12522 |
| 433 | 20241227 | 115300 | 23923496250 | 37850 | 37800 | 37850 | 37800 | 650 |
| 434 | 20241227 | 115200 | 23898914850 | 37850 | 37850 | 37850 | 37800 | 995 |
| 435 | 20241227 | 115100 | 23861284300 | 37850 | 37800 | 37850 | 37800 | 593 |
| 436 | 20241227 | 115000 | 23838853600 | 37800 | 37850 | 37900 | 37800 | 2314 |
| 437 | 20241227 | 114900 | 23751293800 | 37850 | 37900 | 37950 | 37800 | 4047 |
| 438 | 20241227 | 114800 | 23598094950 | 37900 | 37900 | 37950 | 37850 | 1161 |
| 439 | 20241227 | 114700 | 23554106550 | 37900 | 37900 | 37900 | 37850 | 683 |
| 440 | 20241227 | 114600 | 23528245300 | 37900 | 37850 | 37900 | 37750 | 687 |
| 441 | 20241227 | 114500 | 23502264450 | 37850 | 37750 | 37900 | 37750 | 1614 |
| 442 | 20241227 | 114400 | 23441233750 | 37800 | 37900 | 37900 | 37750 | 2697 |
| 443 | 20241227 | 114300 | 23339273300 | 37900 | 37850 | 37900 | 37750 | 4351 |
| 444 | 20241227 | 114200 | 23174774500 | 37850 | 37800 | 37850 | 37800 | 882 |
| 445 | 20241227 | 114100 | 23141427850 | 37800 | 37850 | 37850 | 37800 | 2282 |
| 446 | 20241227 | 114000 | 23055163900 | 37800 | 37900 | 37900 | 37800 | 4864 |
| 447 | 20241227 | 113900 | 22871181200 | 37900 | 37900 | 37950 | 37850 | 902 |
| 448 | 20241227 | 113800 | 22837021800 | 37900 | 37850 | 37950 | 37850 | 1820 |
| 449 | 20241227 | 113700 | 22768050400 | 37850 | 37900 | 37900 | 37850 | 869 |
| 450 | 20241227 | 113600 | 22735150350 | 37900 | 37950 | 37950 | 37850 | 3013 |
| 451 | 20241227 | 113500 | 22620958100 | 37950 | 38000 | 38000 | 37900 | 2776 |
| 452 | 20241227 | 113400 | 22515661900 | 38000 | 37950 | 38050 | 37950 | 740 |
| 453 | 20241227 | 113300 | 22487545250 | 37950 | 38000 | 38050 | 37950 | 1685 |
| 454 | 20241227 | 113200 | 22423544150 | 38000 | 38150 | 38150 | 38000 | 6399 |
| 455 | 20241227 | 113100 | 22180076650 | 38150 | 38150 | 38150 | 38100 | 364 |
| 456 | 20241227 | 113000 | 22166200000 | 38150 | 38150 | 38150 | 38100 | 374 |
| 457 | 20241227 | 112900 | 22151942550 | 38150 | 38150 | 38150 | 38100 | 536 |
| 458 | 20241227 | 112800 | 22131506800 | 38100 | 38150 | 38150 | 38100 | 449 |
| 459 | 20241227 | 112700 | 22114387400 | 38150 | 38150 | 38200 | 38100 | 569 |
| 460 | 20241227 | 112600 | 22092683950 | 38150 | 38150 | 38200 | 38100 | 608 |
| 461 | 20241227 | 112500 | 22069484350 | 38150 | 38200 | 38250 | 38150 | 917 |
| 462 | 20241227 | 112400 | 22034458350 | 38250 | 38200 | 38250 | 38150 | 421 |
| 463 | 20241227 | 112300 | 22018370750 | 38200 | 38250 | 38250 | 38100 | 627 |
| 464 | 20241227 | 112200 | 21994463500 | 38150 | 38150 | 38250 | 38100 | 634 |
| 465 | 20241227 | 112100 | 21970270250 | 38150 | 38150 | 38250 | 38100 | 5984 |
| 466 | 20241227 | 112000 | 21742192050 | 38200 | 38150 | 38200 | 38100 | 972 |
| 467 | 20241227 | 111900 | 21705116800 | 38150 | 38100 | 38150 | 38050 | 467 |
| 468 | 20241227 | 111800 | 21687308100 | 38150 | 38150 | 38150 | 38050 | 822 |
| 469 | 20241227 | 111700 | 21655971000 | 38200 | 38200 | 38250 | 38050 | 4376 |
| 470 | 20241227 | 111600 | 21489008500 | 38200 | 38200 | 38250 | 38100 | 1960 |
| 471 | 20241227 | 111500 | 21414209700 | 38250 | 38150 | 38250 | 38150 | 502 |
| 472 | 20241227 | 111400 | 21395025100 | 38200 | 38250 | 38250 | 38150 | 4034 |
| 473 | 20241227 | 111300 | 21240925100 | 38250 | 38150 | 38400 | 38100 | 10625 |
| 474 | 20241227 | 111200 | 20834566200 | 38150 | 38100 | 38150 | 38050 | 3434 |
| 475 | 20241227 | 111100 | 20703768400 | 38050 | 38050 | 38100 | 38000 | 1291 |
| 476 | 20241227 | 111000 | 20654633050 | 38000 | 37950 | 38000 | 37900 | 4829 |
| 477 | 20241227 | 110900 | 20471301550 | 37950 | 37950 | 37950 | 37850 | 2022 |
| 478 | 20241227 | 110800 | 20394639700 | 37900 | 37850 | 38000 | 37850 | 1783 |
| 479 | 20241227 | 110700 | 20327063250 | 37900 | 37950 | 38000 | 37850 | 1394 |
| 480 | 20241227 | 110600 | 20274205100 | 38000 | 38050 | 38100 | 37900 | 3593 |
| 481 | 20241227 | 110500 | 20137709900 | 37950 | 37950 | 38050 | 37950 | 3007 |
| 482 | 20241227 | 110400 | 20023483200 | 38000 | 37950 | 38000 | 37800 | 12943 |
| 483 | 20241227 | 110300 | 19532622200 | 37950 | 37950 | 38000 | 37850 | 13022 |
| 484 | 20241227 | 110200 | 19038934250 | 38000 | 38000 | 38100 | 37950 | 6432 |
| 485 | 20241227 | 110100 | 18794621800 | 38000 | 38100 | 38100 | 37950 | 12620 |
| 486 | 20241227 | 110000 | 18314916400 | 38100 | 38200 | 38250 | 38050 | 8064 |
| 487 | 20241227 | 105900 | 18007616100 | 38200 | 38250 | 38300 | 38200 | 2119 |
| 488 | 20241227 | 105800 | 17926598750 | 38250 | 38200 | 38300 | 38150 | 6736 |
| 489 | 20241227 | 105700 | 17669230050 | 38200 | 38200 | 38250 | 38150 | 3891 |
| 490 | 20241227 | 105600 | 17520638850 | 38200 | 38250 | 38250 | 38150 | 2419 |
| 491 | 20241227 | 105500 | 17428237000 | 38200 | 38250 | 38350 | 38150 | 1474 |
| 492 | 20241227 | 105400 | 17371815200 | 38300 | 38300 | 38350 | 38100 | 7351 |
| 493 | 20241227 | 105300 | 17091074900 | 38300 | 38250 | 38350 | 38200 | 5888 |
| 494 | 20241227 | 105200 | 16865774500 | 38250 | 38250 | 38300 | 38200 | 1629 |
| 495 | 20241227 | 105100 | 16803467950 | 38250 | 38250 | 38350 | 38200 | 11715 |
| 496 | 20241227 | 105000 | 16355713950 | 38300 | 38300 | 38350 | 38250 | 5474 |
| 497 | 20241227 | 104900 | 16146086250 | 38300 | 38350 | 38350 | 38300 | 2560 |
| 498 | 20241227 | 104800 | 16048026950 | 38350 | 38400 | 38400 | 38300 | 1170 |
| 499 | 20241227 | 104700 | 16003150050 | 38350 | 38350 | 38400 | 38300 | 1917 |
| 500 | 20241227 | 104600 | 15929586800 | 38350 | 38350 | 38400 | 38300 | 3072 |
| 501 | 20241227 | 104500 | 15811752050 | 38400 | 38500 | 38500 | 38400 | 3583 |
| 502 | 20241227 | 104400 | 15674061200 | 38500 | 38500 | 38550 | 38450 | 687 |
| 503 | 20241227 | 104300 | 15647620650 | 38550 | 38500 | 38550 | 38500 | 1163 |
| 504 | 20241227 | 104200 | 15602839050 | 38550 | 38550 | 38600 | 38500 | 547 |
| 505 | 20241227 | 104100 | 15581759650 | 38550 | 38500 | 38550 | 38500 | 1341 |
| 506 | 20241227 | 104000 | 15530093250 | 38550 | 38550 | 38600 | 38500 | 2799 |
| 507 | 20241227 | 103900 | 15422192050 | 38550 | 38550 | 38550 | 38500 | 810 |
| 508 | 20241227 | 103800 | 15390986950 | 38500 | 38550 | 38600 | 38500 | 1461 |
| 509 | 20241227 | 103700 | 15334713850 | 38600 | 38500 | 38600 | 38500 | 986 |
| 510 | 20241227 | 103600 | 15296687150 | 38500 | 38500 | 38550 | 38450 | 750 |
| 511 | 20241227 | 103500 | 15267816300 | 38450 | 38300 | 38500 | 38300 | 5138 |
| 512 | 20241227 | 103400 | 15070738950 | 38250 | 38350 | 38400 | 38250 | 2055 |
| 513 | 20241227 | 103300 | 14992034900 | 38400 | 38450 | 38500 | 38350 | 797 |
| 514 | 20241227 | 103200 | 14961435600 | 38500 | 38550 | 38600 | 38400 | 3089 |
| 515 | 20241227 | 103100 | 14842508000 | 38550 | 38350 | 38550 | 38350 | 2351 |
| 516 | 20241227 | 103000 | 14752081750 | 38350 | 38250 | 38400 | 38200 | 2470 |
| 517 | 20241227 | 102900 | 14657568600 | 38250 | 38300 | 38400 | 38200 | 6224 |
| 518 | 20241227 | 102800 | 14419384000 | 38300 | 38300 | 38300 | 38200 | 4017 |
| 519 | 20241227 | 102700 | 14265656300 | 38250 | 38400 | 38400 | 38200 | 7875 |
| 520 | 20241227 | 102600 | 13964139250 | 38400 | 38400 | 38450 | 38350 | 7197 |
| 521 | 20241227 | 102500 | 13687979300 | 38400 | 38600 | 38650 | 38300 | 16877 |
| 522 | 20241227 | 102400 | 13038463150 | 38600 | 38600 | 38650 | 38550 | 2555 |
| 523 | 20241227 | 102300 | 12939884800 | 38600 | 38700 | 38700 | 38600 | 7592 |
| 524 | 20241227 | 102200 | 12646643600 | 38700 | 38700 | 38750 | 38650 | 2885 |
| 525 | 20241227 | 102100 | 12535075200 | 38650 | 38750 | 38750 | 38650 | 6775 |
| 526 | 20241227 | 102000 | 12272786100 | 38750 | 38800 | 38850 | 38750 | 6207 |
| 527 | 20241227 | 101900 | 12032056100 | 38800 | 38900 | 38900 | 38800 | 2972 |
| 528 | 20241227 | 101800 | 11916608450 | 38850 | 38900 | 38900 | 38850 | 820 |
| 529 | 20241227 | 101700 | 11884729350 | 38900 | 38900 | 38950 | 38850 | 1284 |
| 530 | 20241227 | 101600 | 11834813400 | 38900 | 38900 | 38900 | 38850 | 542 |
| 531 | 20241227 | 101500 | 11813732150 | 38900 | 38850 | 38900 | 38850 | 904 |
| 532 | 20241227 | 101400 | 11778588950 | 38900 | 39000 | 39000 | 38850 | 2223 |
| 533 | 20241227 | 101300 | 11692014450 | 39050 | 39050 | 39100 | 39000 | 325 |
| 534 | 20241227 | 101200 | 11679330500 | 39100 | 39150 | 39150 | 39050 | 626 |
| 535 | 20241227 | 101100 | 11654870300 | 39100 | 38900 | 39100 | 38850 | 1903 |
| 536 | 20241227 | 101000 | 11580669700 | 38900 | 39000 | 39000 | 38900 | 3677 |
| 537 | 20241227 | 100900 | 11437488100 | 39000 | 39000 | 39000 | 38950 | 1378 |
| 538 | 20241227 | 100800 | 11383801100 | 38950 | 39050 | 39050 | 38950 | 2347 |
| 539 | 20241227 | 100700 | 11292265650 | 39000 | 39000 | 39050 | 39000 | 511 |
| 540 | 20241227 | 100600 | 11272325100 | 39000 | 38950 | 39050 | 38900 | 1071 |
| 541 | 20241227 | 100500 | 11230592700 | 38950 | 39150 | 39150 | 38900 | 2933 |
| 542 | 20241227 | 100400 | 11116143000 | 39100 | 39150 | 39200 | 39100 | 1098 |
| 543 | 20241227 | 100300 | 11073151850 | 39200 | 39200 | 39250 | 39150 | 1757 |
| 544 | 20241227 | 100200 | 11004277500 | 39200 | 39000 | 39250 | 38950 | 9588 |
| 545 | 20241227 | 100100 | 10629953100 | 39000 | 39100 | 39100 | 38850 | 6410 |
| 546 | 20241227 | 100000 | 10380276350 | 39100 | 39200 | 39200 | 39000 | 8583 |
| 547 | 20241227 | 095900 | 10045467700 | 39150 | 39250 | 39250 | 39050 | 2697 |
| 548 | 20241227 | 095800 | 9939884950 | 39250 | 39350 | 39350 | 39250 | 861 |
| 549 | 20241227 | 095700 | 9906060700 | 39350 | 39200 | 39350 | 39150 | 5477 |
| 550 | 20241227 | 095600 | 9691239250 | 39200 | 39200 | 39250 | 39050 | 1136 |
| 551 | 20241227 | 095500 | 9646750300 | 39200 | 39200 | 39250 | 39000 | 11023 |
| 552 | 20241227 | 095400 | 9216618750 | 39250 | 39300 | 39300 | 39200 | 814 |
| 553 | 20241227 | 095300 | 9184656350 | 39300 | 39200 | 39300 | 39100 | 7842 |
| 554 | 20241227 | 095200 | 8877607250 | 39150 | 39100 | 39200 | 39050 | 1839 |
| 555 | 20241227 | 095100 | 8805628600 | 39100 | 39050 | 39100 | 38950 | 855 |
| 556 | 20241227 | 095000 | 8772290850 | 39050 | 39000 | 39150 | 39000 | 2546 |
| 557 | 20241227 | 094900 | 8672851600 | 39000 | 38800 | 39000 | 38600 | 5885 |
| 558 | 20241227 | 094800 | 8444239500 | 38800 | 38950 | 39050 | 38550 | 18205 |
| 559 | 20241227 | 094700 | 7738153150 | 38950 | 39200 | 39250 | 38950 | 11355 |
| 560 | 20241227 | 094600 | 7295019350 | 39200 | 39100 | 39200 | 39100 | 1000 |
| 561 | 20241227 | 094500 | 7255887250 | 39100 | 39200 | 39350 | 39050 | 3718 |
| 562 | 20241227 | 094400 | 7110470150 | 39200 | 39100 | 39350 | 39100 | 2968 |
| 563 | 20241227 | 094300 | 6994277400 | 39100 | 39250 | 39300 | 39050 | 11862 |
| 564 | 20241227 | 094200 | 6530249200 | 39250 | 39300 | 39350 | 39150 | 10701 |
| 565 | 20241227 | 094100 | 6110567150 | 39350 | 39450 | 39500 | 39250 | 3613 |
| 566 | 20241227 | 094000 | 5968342750 | 39500 | 39550 | 39600 | 39400 | 2397 |
| 567 | 20241227 | 093900 | 5873701500 | 39650 | 39700 | 39750 | 39500 | 1539 |
| 568 | 20241227 | 093800 | 5812749900 | 39750 | 39600 | 39750 | 39550 | 851 |
| 569 | 20241227 | 093700 | 5779043950 | 39600 | 39750 | 39750 | 39550 | 1393 |
| 570 | 20241227 | 093600 | 5723763950 | 39750 | 39800 | 39800 | 39700 | 1503 |
| 571 | 20241227 | 093500 | 5664013450 | 39800 | 39800 | 39850 | 39750 | 1196 |
| 572 | 20241227 | 093400 | 5616392650 | 39850 | 39500 | 39850 | 39500 | 2243 |
| 573 | 20241227 | 093300 | 5527360600 | 39500 | 39650 | 39650 | 39500 | 1276 |
| 574 | 20241227 | 093200 | 5476917650 | 39650 | 39550 | 39650 | 39550 | 1626 |
| 575 | 20241227 | 093100 | 5412527100 | 39600 | 39600 | 39600 | 39400 | 602 |
| 576 | 20241227 | 093000 | 5388723950 | 39500 | 39500 | 39600 | 39500 | 942 |
| 577 | 20241227 | 092900 | 5351481950 | 39500 | 39350 | 39500 | 39300 | 1051 |
| 578 | 20241227 | 092800 | 5310068700 | 39400 | 39250 | 39400 | 39250 | 1530 |
| 579 | 20241227 | 092700 | 5249895600 | 39250 | 39450 | 39500 | 39150 | 7710 |
| 580 | 20241227 | 092600 | 4946651700 | 39450 | 39650 | 39650 | 39450 | 3852 |
| 581 | 20241227 | 092500 | 4794471950 | 39650 | 39550 | 39650 | 39500 | 1753 |
| 582 | 20241227 | 092400 | 4725140000 | 39500 | 39600 | 39600 | 39500 | 1616 |
| 583 | 20241227 | 092300 | 4661252600 | 39550 | 39650 | 39650 | 39550 | 1852 |
| 584 | 20241227 | 092200 | 4587957600 | 39650 | 39600 | 39650 | 39550 | 447 |
| 585 | 20241227 | 092100 | 4570250400 | 39600 | 39600 | 39650 | 39550 | 1237 |
| 586 | 20241227 | 092000 | 4521277200 | 39600 | 39650 | 39650 | 39550 | 1004 |
| 587 | 20241227 | 091900 | 4481529450 | 39600 | 39700 | 39700 | 39600 | 180 |
| 588 | 20241227 | 091800 | 4474390600 | 39600 | 39750 | 39750 | 39600 | 1782 |
| 589 | 20241227 | 091700 | 4403742500 | 39800 | 39750 | 39800 | 39650 | 755 |
| 590 | 20241227 | 091600 | 4373750900 | 39750 | 39600 | 39850 | 39600 | 1626 |
| 591 | 20241227 | 091500 | 4309123150 | 39600 | 39550 | 39600 | 39450 | 3072 |
| 592 | 20241227 | 091400 | 4187784450 | 39550 | 39550 | 39600 | 39500 | 864 |
| 593 | 20241227 | 091300 | 4153624250 | 39550 | 39500 | 39550 | 39300 | 5001 |
| 594 | 20241227 | 091200 | 3956523300 | 39500 | 39600 | 39750 | 39450 | 8925 |
| 595 | 20241227 | 091100 | 3603322600 | 39600 | 39750 | 39750 | 39500 | 7738 |
| 596 | 20241227 | 091000 | 3297122550 | 39650 | 40300 | 40300 | 39650 | 11843 |
| 597 | 20241227 | 090900 | 2824914200 | 40300 | 40350 | 40500 | 40300 | 4193 |
| 598 | 20241227 | 090800 | 2655560400 | 40450 | 40000 | 40500 | 40000 | 3921 |
| 599 | 20241227 | 090700 | 2497688550 | 40000 | 40050 | 40050 | 39900 | 4838 |
| 600 | 20241227 | 090600 | 2304218450 | 40000 | 40000 | 40000 | 39950 | 3330 |
| 601 | 20241227 | 090500 | 2171067400 | 40000 | 40450 | 40500 | 40000 | 8743 |
| 602 | 20241227 | 090400 | 1819440500 | 40400 | 40700 | 40750 | 40400 | 8817 |
| 603 | 20241227 | 090300 | 1461524750 | 40650 | 39950 | 40900 | 39950 | 28016 |
| 604 | 20241227 | 090200 | 325000250 | 40000 | 39700 | 40050 | 39650 | 2352 |
| 605 | 20241227 | 090100 | 231170150 | 39650 | 39850 | 39850 | 39650 | 1079 |
| 606 | 20241227 | 090000 | 188270050 | 39850 | 39900 | 39950 | 39700 | 4682 |