36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 201300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 3 | 20241226 | 201200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20241226 | 201100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20241226 | 201000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20241226 | 200900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20241226 | 200800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20241226 | 200700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20241226 | 200600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20241226 | 200500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20241226 | 200400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20241226 | 200300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20241226 | 200200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20241226 | 200100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20241226 | 200000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20241226 | 195900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20241226 | 195800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20241226 | 195700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20241226 | 195600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20241226 | 195500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20241226 | 195400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20241226 | 195300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20241226 | 195200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20241226 | 195100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20241226 | 195000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20241226 | 194900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20241226 | 194800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20241226 | 194700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20241226 | 194600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20241226 | 194500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20241226 | 194400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20241226 | 194300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 33 | 20241226 | 194200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20241226 | 194100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20241226 | 194000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20241226 | 193900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20241226 | 193800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20241226 | 193700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20241226 | 193600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20241226 | 193500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20241226 | 193400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20241226 | 193300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20241226 | 193200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20241226 | 193100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20241226 | 193000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20241226 | 192900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20241226 | 192800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20241226 | 192700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20241226 | 192600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20241226 | 192500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20241226 | 192400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20241226 | 192300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20241226 | 192200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20241226 | 192100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20241226 | 192000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20241226 | 191900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20241226 | 191800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20241226 | 191700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20241226 | 191600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20241226 | 191500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20241226 | 191400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20241226 | 191300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 63 | 20241226 | 191200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20241226 | 191100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20241226 | 191000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20241226 | 190900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20241226 | 190800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20241226 | 190700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20241226 | 190600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20241226 | 190500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20241226 | 190400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20241226 | 190300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20241226 | 190200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20241226 | 190100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20241226 | 190000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20241226 | 185900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20241226 | 185800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20241226 | 185700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20241226 | 185600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20241226 | 185500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20241226 | 185400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20241226 | 185300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20241226 | 185200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20241226 | 185100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20241226 | 185000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20241226 | 184900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20241226 | 184800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20241226 | 184700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20241226 | 184600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20241226 | 184500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20241226 | 184400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20241226 | 184300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 93 | 20241226 | 184200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20241226 | 184100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20241226 | 184000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20241226 | 183900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20241226 | 183800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20241226 | 183700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20241226 | 183600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20241226 | 183500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20241226 | 183400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20241226 | 183300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20241226 | 183200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20241226 | 183100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20241226 | 183000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20241226 | 182900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20241226 | 182800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20241226 | 182700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20241226 | 182600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20241226 | 182500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20241226 | 182400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20241226 | 182300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20241226 | 182200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20241226 | 182100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20241226 | 182000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20241226 | 181900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20241226 | 181800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20241226 | 181700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20241226 | 181600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20241226 | 181500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20241226 | 181400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20241226 | 181300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 123 | 20241226 | 181200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20241226 | 181100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20241226 | 181000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20241226 | 180900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20241226 | 180800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20241226 | 180700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20241226 | 180600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20241226 | 180500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20241226 | 180400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20241226 | 180300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20241226 | 180200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20241226 | 180100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20241226 | 180000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20241226 | 175900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20241226 | 175800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20241226 | 175700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20241226 | 175600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20241226 | 175500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20241226 | 175400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20241226 | 175300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20241226 | 175200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20241226 | 175100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20241226 | 175000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20241226 | 174900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20241226 | 174800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20241226 | 174700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20241226 | 174600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20241226 | 174500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20241226 | 174400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20241226 | 174300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 153 | 20241226 | 174200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20241226 | 174100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20241226 | 174000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20241226 | 173900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20241226 | 173800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20241226 | 173700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20241226 | 173600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20241226 | 173500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20241226 | 173400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20241226 | 173300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20241226 | 173200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20241226 | 173100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20241226 | 173000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20241226 | 172900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20241226 | 172800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20241226 | 172700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20241226 | 172600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20241226 | 172500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20241226 | 172400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20241226 | 172300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20241226 | 172200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20241226 | 172100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20241226 | 172000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20241226 | 171900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20241226 | 171800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20241226 | 171700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20241226 | 171600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20241226 | 171500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20241226 | 171400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20241226 | 171300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 183 | 20241226 | 171200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20241226 | 171100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20241226 | 171000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20241226 | 170900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20241226 | 170800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20241226 | 170700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20241226 | 170600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20241226 | 170500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20241226 | 170400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20241226 | 170300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20241226 | 170200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20241226 | 170100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20241226 | 170000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20241226 | 165900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20241226 | 165800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20241226 | 165700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20241226 | 165600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20241226 | 165500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20241226 | 165400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20241226 | 165300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20241226 | 165200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20241226 | 165100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20241226 | 165000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20241226 | 164900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20241226 | 164800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20241226 | 164700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20241226 | 164600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20241226 | 164500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20241226 | 164400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20241226 | 164300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 213 | 20241226 | 164200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20241226 | 164100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20241226 | 164000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20241226 | 163900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20241226 | 163800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20241226 | 163700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20241226 | 163600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20241226 | 163500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20241226 | 163400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20241226 | 163300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20241226 | 163200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20241226 | 163100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20241226 | 163000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20241226 | 162900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20241226 | 162800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20241226 | 162700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20241226 | 162600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20241226 | 162500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20241226 | 162400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20241226 | 162300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20241226 | 162200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20241226 | 162100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20241226 | 162000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20241226 | 161900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20241226 | 161800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20241226 | 161700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20241226 | 161600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20241226 | 161500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20241226 | 161400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20241226 | 161300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 243 | 20241226 | 161200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20241226 | 161100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20241226 | 161000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20241226 | 160900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20241226 | 160800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20241226 | 160700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20241226 | 160600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20241226 | 160500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20241226 | 160400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20241226 | 160300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20241226 | 160200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20241226 | 160100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20241226 | 160000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20241226 | 155900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20241226 | 155800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20241226 | 155700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20241226 | 155600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20241226 | 155500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20241226 | 155400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20241226 | 155300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20241226 | 155200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20241226 | 155100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20241226 | 155000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20241226 | 154900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20241226 | 154800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20241226 | 154700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20241226 | 154600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20241226 | 154500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20241226 | 154400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20241226 | 154300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 273 | 20241226 | 154200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20241226 | 154100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20241226 | 154000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20241226 | 153900 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20241226 | 153800 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20241226 | 153700 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20241226 | 153600 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20241226 | 153500 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20241226 | 153400 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20241226 | 153300 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20241226 | 153200 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20241226 | 153100 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20241226 | 153000 | 4379941400 | 24150 | 24150 | 24150 | 24150 | 2419 |
| 286 | 20241226 | 152900 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20241226 | 152800 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20241226 | 152700 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20241226 | 152600 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20241226 | 152500 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20241226 | 152400 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20241226 | 152300 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20241226 | 152200 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20241226 | 152100 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20241226 | 152000 | 4321522550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20241226 | 151900 | 4321522550 | 24150 | 24150 | 24200 | 24150 | 486 |
| 297 | 20241226 | 151800 | 4309775500 | 24150 | 24200 | 24200 | 24150 | 504 |
| 298 | 20241226 | 151700 | 4297579200 | 24200 | 24200 | 24300 | 24200 | 310 |
| 299 | 20241226 | 151600 | 4290075700 | 24200 | 24250 | 24250 | 24200 | 1224 |
| 300 | 20241226 | 151500 | 4260454000 | 24250 | 24250 | 24250 | 24200 | 750 |
| 301 | 20241226 | 151400 | 4242278150 | 24200 | 24200 | 24250 | 24200 | 5083 |
| 302 | 20241226 | 151300 | 4119264200 | 24200 | 24250 | 24250 | 24200 | 2221 |
| 303 | 20241226 | 151200 | 4065505000 | 24250 | 24200 | 24300 | 24200 | 151 |
| 304 | 20241226 | 151100 | 4061847150 | 24200 | 24200 | 24250 | 24200 | 77 |
| 305 | 20241226 | 151000 | 4059981000 | 24200 | 24250 | 24250 | 24200 | 835 |
| 306 | 20241226 | 150900 | 4039773350 | 24250 | 24200 | 24250 | 24200 | 131 |
| 307 | 20241226 | 150800 | 4036603100 | 24200 | 24200 | 24200 | 24200 | 139 |
| 308 | 20241226 | 150700 | 4033239300 | 24200 | 24200 | 24250 | 24200 | 181 |
| 309 | 20241226 | 150600 | 4028854650 | 24200 | 24250 | 24250 | 24200 | 118 |
| 310 | 20241226 | 150500 | 4025996700 | 24350 | 24300 | 24350 | 24250 | 125 |
| 311 | 20241226 | 150400 | 4022955500 | 24200 | 24250 | 24250 | 24200 | 539 |
| 312 | 20241226 | 150300 | 4009904450 | 24200 | 24200 | 24200 | 24200 | 120 |
| 313 | 20241226 | 150200 | 4007000450 | 24200 | 24250 | 24250 | 24200 | 478 |
| 314 | 20241226 | 150100 | 3995415950 | 24250 | 24250 | 24250 | 24250 | 148 |
| 315 | 20241226 | 150000 | 3991826950 | 24250 | 24300 | 24300 | 24250 | 91 |
| 316 | 20241226 | 145900 | 3989619700 | 24250 | 24250 | 24300 | 24250 | 109 |
| 317 | 20241226 | 145800 | 3986976300 | 24250 | 24250 | 24250 | 24200 | 49 |
| 318 | 20241226 | 145700 | 3985788150 | 24300 | 24300 | 24350 | 24300 | 80 |
| 319 | 20241226 | 145600 | 3983843650 | 24300 | 24200 | 24300 | 24200 | 329 |
| 320 | 20241226 | 145500 | 3975875250 | 24250 | 24250 | 24300 | 24250 | 137 |
| 321 | 20241226 | 145400 | 3972547750 | 24200 | 24200 | 24250 | 24200 | 25 |
| 322 | 20241226 | 145300 | 3971942250 | 24200 | 24250 | 24250 | 24200 | 608 |
| 323 | 20241226 | 145200 | 3957198300 | 24250 | 24250 | 24300 | 24250 | 13 |
| 324 | 20241226 | 145100 | 3956882550 | 24300 | 24300 | 24300 | 24300 | 109 |
| 325 | 20241226 | 145000 | 3954233850 | 24350 | 24350 | 24350 | 24300 | 12 |
| 326 | 20241226 | 144900 | 3953941700 | 24300 | 24350 | 24350 | 24300 | 189 |
| 327 | 20241226 | 144800 | 3949348550 | 24350 | 24300 | 24350 | 24300 | 117 |
| 328 | 20241226 | 144700 | 3946499950 | 24300 | 24400 | 24400 | 24300 | 246 |
| 329 | 20241226 | 144600 | 3940512050 | 24350 | 24400 | 24400 | 24350 | 178 |
| 330 | 20241226 | 144500 | 3936176650 | 24400 | 24450 | 24450 | 24400 | 63 |
| 331 | 20241226 | 144400 | 3934638900 | 24400 | 24400 | 24400 | 24400 | 273 |
| 332 | 20241226 | 144300 | 3927977700 | 24450 | 24500 | 24500 | 24450 | 613 |
| 333 | 20241226 | 144200 | 3912981300 | 24500 | 24500 | 24550 | 24500 | 48 |
| 334 | 20241226 | 144100 | 3911804800 | 24500 | 24500 | 24550 | 24500 | 596 |
| 335 | 20241226 | 144000 | 3897197800 | 24550 | 24600 | 24600 | 24500 | 318 |
| 336 | 20241226 | 143900 | 3889385050 | 24600 | 24550 | 24600 | 24500 | 629 |
| 337 | 20241226 | 143800 | 3873926900 | 24500 | 24500 | 24550 | 24500 | 200 |
| 338 | 20241226 | 143700 | 3869018800 | 24500 | 24450 | 24550 | 24450 | 471 |
| 339 | 20241226 | 143600 | 3857459750 | 24500 | 24450 | 24550 | 24450 | 269 |
| 340 | 20241226 | 143500 | 3850866550 | 24450 | 24450 | 24500 | 24450 | 1919 |
| 341 | 20241226 | 143400 | 3803878900 | 24450 | 24400 | 24500 | 24400 | 308 |
| 342 | 20241226 | 143300 | 3796339750 | 24400 | 24350 | 24500 | 24350 | 3467 |
| 343 | 20241226 | 143200 | 3711472550 | 24350 | 24350 | 24500 | 24350 | 56 |
| 344 | 20241226 | 143100 | 3710106000 | 24500 | 24400 | 24500 | 24350 | 222 |
| 345 | 20241226 | 143000 | 3704674250 | 24450 | 24450 | 24450 | 24350 | 738 |
| 346 | 20241226 | 142900 | 3686630800 | 24350 | 24450 | 24450 | 24350 | 438 |
| 347 | 20241226 | 142800 | 3675922300 | 24450 | 24350 | 24450 | 24350 | 928 |
| 348 | 20241226 | 142700 | 3653268900 | 24350 | 24400 | 24400 | 24350 | 325 |
| 349 | 20241226 | 142600 | 3645339650 | 24350 | 24350 | 24350 | 24300 | 82 |
| 350 | 20241226 | 142500 | 3643343700 | 24350 | 24350 | 24400 | 24300 | 712 |
| 351 | 20241226 | 142400 | 3625981000 | 24300 | 24350 | 24400 | 24300 | 248 |
| 352 | 20241226 | 142300 | 3619940900 | 24300 | 24300 | 24300 | 24300 | 227 |
| 353 | 20241226 | 142200 | 3614424800 | 24300 | 24200 | 24350 | 24200 | 292 |
| 354 | 20241226 | 142100 | 3607325250 | 24200 | 24150 | 24350 | 24150 | 346 |
| 355 | 20241226 | 142000 | 3598927450 | 24150 | 24300 | 24300 | 24150 | 81 |
| 356 | 20241226 | 141900 | 3596967350 | 24300 | 24200 | 24300 | 24150 | 424 |
| 357 | 20241226 | 141800 | 3586679250 | 24200 | 24250 | 24350 | 24200 | 352 |
| 358 | 20241226 | 141700 | 3578124800 | 24350 | 24250 | 24350 | 24250 | 55 |
| 359 | 20241226 | 141600 | 3576790050 | 24350 | 24200 | 24350 | 24200 | 232 |
| 360 | 20241226 | 141500 | 3571150600 | 24200 | 24300 | 24300 | 24200 | 429 |
| 361 | 20241226 | 141400 | 3560727400 | 24200 | 24150 | 24200 | 24150 | 81 |
| 362 | 20241226 | 141300 | 3558769000 | 24300 | 24150 | 24300 | 24150 | 239 |
| 363 | 20241226 | 141200 | 3552973750 | 24150 | 24100 | 24250 | 24100 | 246 |
| 364 | 20241226 | 141100 | 3547015550 | 24150 | 24150 | 24150 | 24150 | 15 |
| 365 | 20241226 | 141000 | 3546653300 | 24150 | 24200 | 24250 | 24100 | 347 |
| 366 | 20241226 | 140900 | 3538254450 | 24200 | 24200 | 24250 | 24150 | 256 |
| 367 | 20241226 | 140800 | 3532054150 | 24150 | 24100 | 24150 | 24100 | 51 |
| 368 | 20241226 | 140700 | 3530822550 | 24250 | 24100 | 24250 | 24100 | 483 |
| 369 | 20241226 | 140600 | 3519162100 | 24100 | 24150 | 24250 | 24100 | 653 |
| 370 | 20241226 | 140500 | 3503399200 | 24150 | 24250 | 24250 | 24150 | 193 |
| 371 | 20241226 | 140400 | 3498737250 | 24250 | 24150 | 24250 | 24100 | 471 |
| 372 | 20241226 | 140300 | 3487346450 | 24250 | 24150 | 24250 | 24150 | 267 |
| 373 | 20241226 | 140200 | 3480881500 | 24150 | 24150 | 24200 | 24150 | 60 |
| 374 | 20241226 | 140100 | 3479432000 | 24300 | 24150 | 24300 | 24150 | 233 |
| 375 | 20241226 | 140000 | 3473779850 | 24250 | 24200 | 24250 | 24150 | 387 |
| 376 | 20241226 | 135900 | 3464401200 | 24150 | 24250 | 24250 | 24150 | 31 |
| 377 | 20241226 | 135800 | 3463652450 | 24250 | 24150 | 24250 | 24150 | 332 |
| 378 | 20241226 | 135700 | 3455620600 | 24150 | 24150 | 24250 | 24150 | 376 |
| 379 | 20241226 | 135600 | 3446523950 | 24150 | 24150 | 24150 | 24150 | 19 |
| 380 | 20241226 | 135500 | 3446065100 | 24300 | 24200 | 24300 | 24150 | 269 |
| 381 | 20241226 | 135400 | 3439550500 | 24200 | 24250 | 24300 | 24200 | 314 |
| 382 | 20241226 | 135300 | 3431929700 | 24200 | 24200 | 24200 | 24200 | 201 |
| 383 | 20241226 | 135200 | 3427065500 | 24300 | 24150 | 24300 | 24150 | 226 |
| 384 | 20241226 | 135100 | 3421581600 | 24200 | 24200 | 24250 | 24200 | 290 |
| 385 | 20241226 | 135000 | 3414556650 | 24200 | 24200 | 24200 | 24100 | 142 |
| 386 | 20241226 | 134900 | 3411122600 | 24250 | 24100 | 24250 | 24100 | 515 |
| 387 | 20241226 | 134800 | 3398686850 | 24150 | 24100 | 24250 | 24100 | 241 |
| 388 | 20241226 | 134700 | 3392852200 | 24100 | 24250 | 24250 | 24100 | 538 |
| 389 | 20241226 | 134600 | 3379878000 | 24250 | 24150 | 24250 | 24150 | 334 |
| 390 | 20241226 | 134500 | 3371797950 | 24200 | 24200 | 24300 | 24200 | 309 |
| 391 | 20241226 | 134400 | 3364313600 | 24150 | 24200 | 24200 | 24150 | 312 |
| 392 | 20241226 | 134300 | 3356777550 | 24200 | 24200 | 24300 | 24150 | 452 |
| 393 | 20241226 | 134200 | 3345819200 | 24300 | 24200 | 24350 | 24150 | 440 |
| 394 | 20241226 | 134100 | 3335150600 | 24200 | 24200 | 24200 | 24200 | 3 |
| 395 | 20241226 | 134000 | 3335078000 | 24350 | 24350 | 24350 | 24200 | 540 |
| 396 | 20241226 | 133900 | 3321975600 | 24400 | 24300 | 24400 | 24300 | 200 |
| 397 | 20241226 | 133800 | 3317101800 | 24300 | 24300 | 24300 | 24300 | 212 |
| 398 | 20241226 | 133700 | 3311950200 | 24400 | 24350 | 24400 | 24350 | 210 |
| 399 | 20241226 | 133600 | 3306827150 | 24300 | 24300 | 24400 | 24300 | 302 |
| 400 | 20241226 | 133500 | 3299477800 | 24300 | 24350 | 24350 | 24300 | 125 |
| 401 | 20241226 | 133400 | 3296439800 | 24350 | 24300 | 24350 | 24250 | 440 |
| 402 | 20241226 | 133300 | 3285738600 | 24350 | 24300 | 24400 | 24300 | 513 |
| 403 | 20241226 | 133200 | 3273248300 | 24300 | 24300 | 24350 | 24300 | 35 |
| 404 | 20241226 | 133100 | 3272397200 | 24450 | 24300 | 24450 | 24300 | 434 |
| 405 | 20241226 | 133000 | 3261832700 | 24350 | 24350 | 24400 | 24300 | 222 |
| 406 | 20241226 | 132900 | 3256418450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 407 | 20241226 | 132800 | 3256418450 | 24450 | 24400 | 24450 | 24350 | 363 |
| 408 | 20241226 | 132700 | 3247566400 | 24400 | 24450 | 24450 | 24400 | 278 |
| 409 | 20241226 | 132600 | 3240772600 | 24400 | 24450 | 24450 | 24400 | 124 |
| 410 | 20241226 | 132500 | 3237741950 | 24450 | 24450 | 24450 | 24350 | 598 |
| 411 | 20241226 | 132400 | 3223147200 | 24400 | 24450 | 24450 | 24400 | 235 |
| 412 | 20241226 | 132300 | 3217403150 | 24450 | 24500 | 24500 | 24400 | 49 |
| 413 | 20241226 | 132200 | 3216205600 | 24500 | 24450 | 24500 | 24450 | 246 |
| 414 | 20241226 | 132100 | 3210179850 | 24450 | 24450 | 24500 | 24450 | 304 |
| 415 | 20241226 | 132000 | 3202736100 | 24500 | 24400 | 24500 | 24400 | 1442 |
| 416 | 20241226 | 131900 | 3167478200 | 24400 | 24400 | 24400 | 24350 | 970 |
| 417 | 20241226 | 131800 | 3143814600 | 24300 | 24300 | 24450 | 24300 | 1031 |
| 418 | 20241226 | 131700 | 3118699850 | 24400 | 24400 | 24400 | 24400 | 10 |
| 419 | 20241226 | 131600 | 3118455850 | 24450 | 24300 | 24450 | 24300 | 202 |
| 420 | 20241226 | 131500 | 3113523650 | 24300 | 24350 | 24400 | 24300 | 226 |
| 421 | 20241226 | 131400 | 3108014650 | 24300 | 24350 | 24350 | 24300 | 48 |
| 422 | 20241226 | 131300 | 3106847700 | 24400 | 24250 | 24400 | 24250 | 764 |
| 423 | 20241226 | 131200 | 3088267950 | 24250 | 24350 | 24400 | 24250 | 339 |
| 424 | 20241226 | 131100 | 3080015100 | 24350 | 24300 | 24350 | 24300 | 70 |
| 425 | 20241226 | 131000 | 3078312000 | 24400 | 24400 | 24450 | 24300 | 1020 |
| 426 | 20241226 | 130900 | 3053486050 | 24350 | 24350 | 24500 | 24350 | 323 |
| 427 | 20241226 | 130800 | 3045586550 | 24450 | 24300 | 24450 | 24300 | 842 |
| 428 | 20241226 | 130700 | 3025052650 | 24300 | 24300 | 24450 | 24300 | 465 |
| 429 | 20241226 | 130600 | 3013735200 | 24300 | 24400 | 24450 | 24300 | 217 |
| 430 | 20241226 | 130500 | 3008439800 | 24350 | 24400 | 24400 | 24350 | 22 |
| 431 | 20241226 | 130400 | 3007903600 | 24350 | 24400 | 24450 | 24350 | 356 |
| 432 | 20241226 | 130300 | 2999214250 | 24500 | 24350 | 24500 | 24350 | 241 |
| 433 | 20241226 | 130200 | 2993320150 | 24450 | 24350 | 24450 | 24300 | 65 |
| 434 | 20241226 | 130100 | 2991737250 | 24350 | 24400 | 24450 | 24350 | 679 |
| 435 | 20241226 | 130000 | 2975167500 | 24350 | 24400 | 24450 | 24350 | 279 |
| 436 | 20241226 | 125900 | 2968357500 | 24400 | 24400 | 24400 | 24400 | 132 |
| 437 | 20241226 | 125800 | 2965136700 | 24500 | 24400 | 24500 | 24350 | 256 |
| 438 | 20241226 | 125700 | 2958876350 | 24400 | 24400 | 24500 | 24400 | 389 |
| 439 | 20241226 | 125600 | 2949370100 | 24350 | 24400 | 24450 | 24350 | 521 |
| 440 | 20241226 | 125500 | 2936634250 | 24450 | 24400 | 24450 | 24400 | 455 |
| 441 | 20241226 | 125400 | 2925522250 | 24300 | 24350 | 24450 | 24300 | 202 |
| 442 | 20241226 | 125300 | 2920590150 | 24350 | 24450 | 24450 | 24350 | 383 |
| 443 | 20241226 | 125200 | 2911247900 | 24500 | 24350 | 24500 | 24350 | 302 |
| 444 | 20241226 | 125100 | 2903868350 | 24350 | 24300 | 24450 | 24300 | 301 |
| 445 | 20241226 | 125000 | 2896521450 | 24300 | 24500 | 24500 | 24300 | 28 |
| 446 | 20241226 | 124900 | 2895838350 | 24500 | 24350 | 24500 | 24350 | 251 |
| 447 | 20241226 | 124800 | 2889700200 | 24350 | 24400 | 24500 | 24350 | 405 |
| 448 | 20241226 | 124700 | 2879799150 | 24350 | 24400 | 24450 | 24350 | 294 |
| 449 | 20241226 | 124600 | 2872624150 | 24350 | 24350 | 24450 | 24350 | 1339 |
| 450 | 20241226 | 124500 | 2839936150 | 24350 | 24400 | 24400 | 24300 | 257 |
| 451 | 20241226 | 124400 | 2833669000 | 24350 | 24250 | 24350 | 24250 | 54 |
| 452 | 20241226 | 124300 | 2832358000 | 24250 | 24300 | 24400 | 24250 | 386 |
| 453 | 20241226 | 124200 | 2822956750 | 24350 | 24250 | 24350 | 24200 | 2791 |
| 454 | 20241226 | 124100 | 2755099800 | 24250 | 24250 | 24250 | 24250 | 157 |
| 455 | 20241226 | 124000 | 2751292550 | 24300 | 24300 | 24300 | 24250 | 262 |
| 456 | 20241226 | 123900 | 2744928550 | 24250 | 24300 | 24300 | 24250 | 444 |
| 457 | 20241226 | 123800 | 2734141500 | 24250 | 24250 | 24300 | 24250 | 56 |
| 458 | 20241226 | 123700 | 2732781000 | 24300 | 24250 | 24300 | 24250 | 255 |
| 459 | 20241226 | 123600 | 2726586750 | 24250 | 24250 | 24300 | 24250 | 284 |
| 460 | 20241226 | 123500 | 2719689750 | 24300 | 24350 | 24350 | 24250 | 60 |
| 461 | 20241226 | 123400 | 2718232000 | 24350 | 24250 | 24350 | 24250 | 220 |
| 462 | 20241226 | 123300 | 2712885050 | 24300 | 24250 | 24350 | 24250 | 232 |
| 463 | 20241226 | 123200 | 2707239050 | 24250 | 24200 | 24300 | 24200 | 881 |
| 464 | 20241226 | 123100 | 2685844700 | 24300 | 24150 | 24300 | 24100 | 1068 |
| 465 | 20241226 | 123000 | 2659997650 | 24150 | 24200 | 24250 | 24100 | 217 |
| 466 | 20241226 | 122900 | 2654738950 | 24150 | 24150 | 24150 | 24100 | 62 |
| 467 | 20241226 | 122800 | 2653242600 | 24250 | 24150 | 24250 | 24150 | 1268 |
| 468 | 20241226 | 122700 | 2622557250 | 24250 | 24150 | 24250 | 24150 | 222 |
| 469 | 20241226 | 122600 | 2617178550 | 24150 | 24150 | 24150 | 24150 | 65 |
| 470 | 20241226 | 122500 | 2615608800 | 24250 | 24200 | 24250 | 24200 | 210 |
| 471 | 20241226 | 122400 | 2610521100 | 24100 | 24150 | 24250 | 24100 | 251 |
| 472 | 20241226 | 122300 | 2604441850 | 24200 | 24200 | 24200 | 24200 | 400 |
| 473 | 20241226 | 122200 | 2594761850 | 24250 | 24100 | 24250 | 24100 | 254 |
| 474 | 20241226 | 122100 | 2588610150 | 24250 | 24100 | 24250 | 24100 | 206 |
| 475 | 20241226 | 122000 | 2583629600 | 24100 | 24250 | 24250 | 24100 | 16 |
| 476 | 20241226 | 121900 | 2583242500 | 24250 | 24100 | 24250 | 24100 | 240 |
| 477 | 20241226 | 121800 | 2577432900 | 24100 | 24100 | 24200 | 24100 | 239 |
| 478 | 20241226 | 121700 | 2571656750 | 24150 | 24150 | 24150 | 24150 | 31 |
| 479 | 20241226 | 121600 | 2570908100 | 24200 | 24100 | 24200 | 24100 | 234 |
| 480 | 20241226 | 121500 | 2565250050 | 24150 | 24150 | 24200 | 24150 | 245 |
| 481 | 20241226 | 121400 | 2559327300 | 24100 | 24100 | 24100 | 24100 | 20 |
| 482 | 20241226 | 121300 | 2558845300 | 24200 | 24100 | 24200 | 24100 | 236 |
| 483 | 20241226 | 121200 | 2553145450 | 24100 | 24100 | 24200 | 24100 | 255 |
| 484 | 20241226 | 121100 | 2546980500 | 24100 | 24200 | 24200 | 24100 | 57 |
| 485 | 20241226 | 121000 | 2545606100 | 24200 | 24200 | 24200 | 24150 | 213 |
| 486 | 20241226 | 120900 | 2540453500 | 24300 | 24200 | 24300 | 24200 | 200 |
| 487 | 20241226 | 120800 | 2535599450 | 24100 | 24100 | 24100 | 24100 | 2 |
| 488 | 20241226 | 120700 | 2535551250 | 24300 | 24100 | 24300 | 24100 | 211 |
| 489 | 20241226 | 120600 | 2530430550 | 24100 | 24100 | 24300 | 24100 | 308 |
| 490 | 20241226 | 120500 | 2522971550 | 24150 | 24300 | 24300 | 24150 | 334 |
| 491 | 20241226 | 120400 | 2514903950 | 24300 | 24150 | 24300 | 24150 | 229 |
| 492 | 20241226 | 120300 | 2509354450 | 24200 | 24200 | 24300 | 24200 | 328 |
| 493 | 20241226 | 120200 | 2501404350 | 24150 | 24200 | 24200 | 24150 | 71 |
| 494 | 20241226 | 120100 | 2499688650 | 24250 | 24200 | 24250 | 24200 | 260 |
| 495 | 20241226 | 120000 | 2493386650 | 24150 | 24250 | 24350 | 24150 | 506 |
| 496 | 20241226 | 115900 | 2481117600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 497 | 20241226 | 115800 | 2481117600 | 24350 | 24300 | 24350 | 24200 | 304 |
| 498 | 20241226 | 115700 | 2473728250 | 24300 | 24200 | 24300 | 24200 | 264 |
| 499 | 20241226 | 115600 | 2467318600 | 24200 | 24300 | 24300 | 24200 | 24 |
| 500 | 20241226 | 115500 | 2466735550 | 24300 | 24300 | 24300 | 24200 | 303 |
| 501 | 20241226 | 115400 | 2459381950 | 24200 | 24200 | 24300 | 24150 | 302 |
| 502 | 20241226 | 115300 | 2452059050 | 24200 | 24250 | 24250 | 24200 | 45 |
| 503 | 20241226 | 115200 | 2450970000 | 24300 | 24200 | 24300 | 24200 | 257 |
| 504 | 20241226 | 115100 | 2444736850 | 24200 | 24200 | 24250 | 24200 | 256 |
| 505 | 20241226 | 115000 | 2438530800 | 24200 | 24300 | 24300 | 24150 | 26 |
| 506 | 20241226 | 114900 | 2437900650 | 24300 | 24150 | 24300 | 24150 | 230 |
| 507 | 20241226 | 114800 | 2432322550 | 24150 | 24150 | 24250 | 24150 | 234 |
| 508 | 20241226 | 114700 | 2426651700 | 24200 | 24200 | 24200 | 24200 | 10 |
| 509 | 20241226 | 114600 | 2426409700 | 24250 | 24100 | 24250 | 24100 | 202 |
| 510 | 20241226 | 114500 | 2421521000 | 24100 | 24150 | 24250 | 24100 | 225 |
| 511 | 20241226 | 114400 | 2416070000 | 24150 | 24100 | 24150 | 24100 | 29 |
| 512 | 20241226 | 114300 | 2415369700 | 24250 | 24100 | 24250 | 24100 | 234 |
| 513 | 20241226 | 114200 | 2409700900 | 24050 | 24100 | 24250 | 24050 | 268 |
| 514 | 20241226 | 114100 | 2403214700 | 24200 | 24200 | 24200 | 24200 | 3 |
| 515 | 20241226 | 114000 | 2403142100 | 24200 | 24200 | 24200 | 24050 | 272 |
| 516 | 20241226 | 113900 | 2396568200 | 24200 | 24100 | 24200 | 24100 | 207 |
| 517 | 20241226 | 113800 | 2391564650 | 24050 | 24200 | 24200 | 24050 | 296 |
| 518 | 20241226 | 113700 | 2384442350 | 24200 | 24100 | 24200 | 24100 | 240 |
| 519 | 20241226 | 113600 | 2378643650 | 24050 | 24150 | 24200 | 24050 | 2009 |
| 520 | 20241226 | 113500 | 2330195700 | 24150 | 24300 | 24300 | 24150 | 105 |
| 521 | 20241226 | 113400 | 2327656850 | 24300 | 24200 | 24300 | 24150 | 206 |
| 522 | 20241226 | 113300 | 2322666150 | 24300 | 24200 | 24300 | 24150 | 216 |
| 523 | 20241226 | 113200 | 2317426500 | 24150 | 24250 | 24250 | 24150 | 53 |
| 524 | 20241226 | 113100 | 2316144550 | 24300 | 24150 | 24300 | 24150 | 680 |
| 525 | 20241226 | 113000 | 2299705550 | 24300 | 24250 | 24300 | 24150 | 234 |
| 526 | 20241226 | 112900 | 2294034950 | 24200 | 24250 | 24250 | 24200 | 130 |
| 527 | 20241226 | 112800 | 2290888900 | 24300 | 24200 | 24300 | 24200 | 785 |
| 528 | 20241226 | 112700 | 2271873300 | 24300 | 24250 | 24300 | 24250 | 210 |
| 529 | 20241226 | 112600 | 2266771550 | 24200 | 24200 | 24200 | 24200 | 36 |
| 530 | 20241226 | 112500 | 2265900350 | 24300 | 24250 | 24300 | 24200 | 281 |
| 531 | 20241226 | 112400 | 2259082650 | 24300 | 24250 | 24300 | 24200 | 226 |
| 532 | 20241226 | 112300 | 2253596000 | 24200 | 24250 | 24250 | 24200 | 37 |
| 533 | 20241226 | 112200 | 2252700150 | 24300 | 24250 | 24300 | 24250 | 254 |
| 534 | 20241226 | 112100 | 2246530150 | 24350 | 24250 | 24350 | 24250 | 210 |
| 535 | 20241226 | 112000 | 2241427000 | 24200 | 24250 | 24300 | 24200 | 219 |
| 536 | 20241226 | 111900 | 2236112150 | 24200 | 24200 | 24200 | 24200 | 36 |
| 537 | 20241226 | 111800 | 2235240950 | 24150 | 24200 | 24300 | 24150 | 360 |
| 538 | 20241226 | 111700 | 2226512250 | 24250 | 24300 | 24300 | 24250 | 470 |
| 539 | 20241226 | 111600 | 2215104750 | 24200 | 24200 | 24200 | 24150 | 578 |
| 540 | 20241226 | 111500 | 2201125350 | 24200 | 24200 | 24350 | 24200 | 1159 |
| 541 | 20241226 | 111400 | 2173057250 | 24250 | 24250 | 24350 | 24200 | 212 |
| 542 | 20241226 | 111300 | 2167908900 | 24200 | 24250 | 24250 | 24200 | 21 |
| 543 | 20241226 | 111200 | 2167400450 | 24200 | 24250 | 24300 | 24200 | 515 |
| 544 | 20241226 | 111100 | 2154900400 | 24200 | 24200 | 24300 | 24200 | 766 |
| 545 | 20241226 | 111000 | 2136346700 | 24150 | 24250 | 24250 | 24150 | 17 |
| 546 | 20241226 | 110900 | 2135935150 | 24250 | 24150 | 24300 | 24150 | 331 |
| 547 | 20241226 | 110800 | 2127900450 | 24150 | 24250 | 24300 | 24150 | 301 |
| 548 | 20241226 | 110700 | 2120607650 | 24200 | 24150 | 24300 | 24150 | 87 |
| 549 | 20241226 | 110600 | 2118504350 | 24250 | 24250 | 24300 | 24150 | 407 |
| 550 | 20241226 | 110500 | 2108629150 | 24300 | 24250 | 24300 | 24100 | 238 |
| 551 | 20241226 | 110400 | 2102855450 | 24150 | 24150 | 24150 | 24100 | 123 |
| 552 | 20241226 | 110300 | 2099886750 | 24250 | 24150 | 24250 | 24150 | 216 |
| 553 | 20241226 | 110200 | 2094658550 | 24150 | 24200 | 24300 | 24150 | 247 |
| 554 | 20241226 | 110100 | 2088675050 | 24200 | 24200 | 24200 | 24150 | 176 |
| 555 | 20241226 | 110000 | 2084417100 | 24200 | 24200 | 24300 | 24100 | 292 |
| 556 | 20241226 | 105900 | 2077338100 | 24300 | 24200 | 24300 | 24200 | 200 |
| 557 | 20241226 | 105800 | 2072482150 | 24100 | 24150 | 24200 | 24100 | 136 |
| 558 | 20241226 | 105700 | 2069192800 | 24300 | 24050 | 24300 | 24050 | 709 |
| 559 | 20241226 | 105600 | 2052099800 | 24050 | 24150 | 24250 | 24050 | 214 |
| 560 | 20241226 | 105500 | 2046921250 | 24050 | 24100 | 24150 | 24050 | 73 |
| 561 | 20241226 | 105400 | 2045164650 | 24050 | 24200 | 24200 | 24050 | 220 |
| 562 | 20241226 | 105300 | 2039846750 | 24200 | 24050 | 24200 | 24050 | 332 |
| 563 | 20241226 | 105200 | 2031836400 | 24050 | 24150 | 24200 | 24050 | 63 |
| 564 | 20241226 | 105100 | 2030316650 | 24150 | 24100 | 24200 | 24100 | 293 |
| 565 | 20241226 | 105000 | 2023242050 | 24150 | 24100 | 24150 | 24100 | 267 |
| 566 | 20241226 | 104900 | 2016804850 | 24100 | 24100 | 24100 | 24100 | 32 |
| 567 | 20241226 | 104800 | 2016033650 | 24100 | 24050 | 24200 | 24050 | 253 |
| 568 | 20241226 | 104700 | 2009924250 | 24050 | 24100 | 24200 | 24050 | 239 |
| 569 | 20241226 | 104600 | 2004149450 | 24050 | 24050 | 24100 | 24050 | 55 |
| 570 | 20241226 | 104500 | 2002826450 | 24100 | 24100 | 24200 | 24100 | 251 |
| 571 | 20241226 | 104400 | 1996761000 | 24100 | 24100 | 24200 | 24050 | 219 |
| 572 | 20241226 | 104300 | 1991469900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 573 | 20241226 | 104200 | 1991469900 | 24050 | 24050 | 24200 | 24050 | 268 |
| 574 | 20241226 | 104100 | 1985003650 | 24000 | 24050 | 24150 | 24000 | 317 |
| 575 | 20241226 | 104000 | 1977366350 | 24000 | 24150 | 24150 | 24000 | 21 |
| 576 | 20241226 | 103900 | 1976860850 | 24150 | 24000 | 24150 | 24000 | 325 |
| 577 | 20241226 | 103800 | 1969034100 | 24000 | 24000 | 24150 | 24000 | 351 |
| 578 | 20241226 | 103700 | 1960566950 | 24000 | 24050 | 24100 | 24000 | 53 |
| 579 | 20241226 | 103600 | 1959292950 | 24000 | 24000 | 24100 | 24000 | 795 |
| 580 | 20241226 | 103500 | 1940164750 | 24100 | 24050 | 24150 | 24000 | 283 |
| 581 | 20241226 | 103400 | 1933351100 | 24000 | 24000 | 24000 | 23900 | 305 |
| 582 | 20241226 | 103300 | 1926045250 | 24000 | 23950 | 24100 | 23950 | 287 |
| 583 | 20241226 | 103200 | 1919145050 | 24000 | 24050 | 24100 | 23950 | 2131 |
| 584 | 20241226 | 103100 | 1867992700 | 24050 | 24000 | 24050 | 24000 | 366 |
| 585 | 20241226 | 103000 | 1859204950 | 24000 | 24150 | 24150 | 24000 | 567 |
| 586 | 20241226 | 102900 | 1845557450 | 24150 | 24050 | 24200 | 24050 | 302 |
| 587 | 20241226 | 102800 | 1838264350 | 24050 | 24100 | 24100 | 24050 | 202 |
| 588 | 20241226 | 102700 | 1833404700 | 24200 | 24200 | 24200 | 24050 | 447 |
| 589 | 20241226 | 102600 | 1822605600 | 24100 | 24200 | 24200 | 24100 | 222 |
| 590 | 20241226 | 102500 | 1817233400 | 24200 | 24200 | 24200 | 24200 | 104 |
| 591 | 20241226 | 102400 | 1814716600 | 24050 | 24100 | 24200 | 24050 | 336 |
| 592 | 20241226 | 102300 | 1806607100 | 24100 | 24200 | 24200 | 24100 | 506 |
| 593 | 20241226 | 102200 | 1794392500 | 24100 | 24150 | 24250 | 24100 | 188 |
| 594 | 20241226 | 102100 | 1789856650 | 24150 | 24050 | 24250 | 24050 | 217 |
| 595 | 20241226 | 102000 | 1784606400 | 24050 | 24150 | 24250 | 24050 | 252 |
| 596 | 20241226 | 101900 | 1778516800 | 24050 | 24150 | 24150 | 24050 | 1287 |
| 597 | 20241226 | 101800 | 1747488750 | 24200 | 24200 | 24300 | 24150 | 315 |
| 598 | 20241226 | 101700 | 1739853100 | 24300 | 24300 | 24300 | 24200 | 332 |
| 599 | 20241226 | 101600 | 1731795400 | 24200 | 24200 | 24200 | 24200 | 113 |
| 600 | 20241226 | 101500 | 1729060800 | 24250 | 24250 | 24300 | 24250 | 313 |
| 601 | 20241226 | 101400 | 1721463100 | 24150 | 24250 | 24300 | 24150 | 425 |
| 602 | 20241226 | 101300 | 1711158350 | 24200 | 24200 | 24200 | 24150 | 111 |
| 603 | 20241226 | 101200 | 1708477150 | 24150 | 24150 | 24300 | 24150 | 319 |
| 604 | 20241226 | 101100 | 1700741700 | 24300 | 24150 | 24300 | 24150 | 407 |
| 605 | 20241226 | 101000 | 1690870100 | 24150 | 24300 | 24300 | 24100 | 716 |
| 606 | 20241226 | 100900 | 1673555400 | 24300 | 24150 | 24400 | 24150 | 739 |
| 607 | 20241226 | 100800 | 1655563100 | 24100 | 24200 | 24300 | 24100 | 315 |
| 608 | 20241226 | 100700 | 1647928300 | 24200 | 24100 | 24250 | 24100 | 71 |
| 609 | 20241226 | 100600 | 1646213700 | 24100 | 24200 | 24300 | 24100 | 733 |
| 610 | 20241226 | 100500 | 1628511800 | 24200 | 24300 | 24300 | 24200 | 738 |
| 611 | 20241226 | 100400 | 1610613900 | 24300 | 24250 | 24300 | 24200 | 420 |
| 612 | 20241226 | 100300 | 1600417550 | 24300 | 24250 | 24300 | 24100 | 607 |
| 613 | 20241226 | 100200 | 1585693100 | 24100 | 24100 | 24300 | 24100 | 1658 |
| 614 | 20241226 | 100100 | 1545494450 | 24200 | 24200 | 24200 | 24200 | 600 |
| 615 | 20241226 | 100000 | 1530974450 | 24100 | 24150 | 24250 | 24050 | 630 |
| 616 | 20241226 | 095900 | 1515731200 | 24050 | 24100 | 24250 | 24000 | 237 |
| 617 | 20241226 | 095800 | 1510003850 | 24050 | 24050 | 24050 | 24050 | 13 |
| 618 | 20241226 | 095700 | 1509691200 | 24050 | 24000 | 24050 | 24000 | 656 |
| 619 | 20241226 | 095600 | 1493924450 | 24000 | 24000 | 24000 | 24000 | 650 |
| 620 | 20241226 | 095500 | 1478324450 | 24000 | 23950 | 24000 | 23850 | 918 |
| 621 | 20241226 | 095400 | 1456375750 | 23850 | 24000 | 24000 | 23850 | 627 |
| 622 | 20241226 | 095300 | 1441361200 | 24000 | 23850 | 24000 | 23850 | 243 |
| 623 | 20241226 | 095200 | 1435538150 | 23850 | 24000 | 24000 | 23850 | 72 |
| 624 | 20241226 | 095100 | 1433817000 | 24000 | 23850 | 24050 | 23850 | 351 |
| 625 | 20241226 | 095000 | 1425387650 | 23850 | 24000 | 24050 | 23850 | 911 |
| 626 | 20241226 | 094900 | 1403619050 | 23850 | 23900 | 24000 | 23850 | 390 |
| 627 | 20241226 | 094800 | 1394298350 | 23900 | 24200 | 24200 | 23900 | 5542 |
| 628 | 20241226 | 094700 | 1261029200 | 24300 | 24150 | 24300 | 24150 | 1712 |
| 629 | 20241226 | 094600 | 1219618000 | 24150 | 24150 | 24200 | 24050 | 1354 |
| 630 | 20241226 | 094500 | 1186910800 | 24150 | 24100 | 24150 | 24000 | 335 |
| 631 | 20241226 | 094400 | 1178830750 | 24050 | 24000 | 24150 | 24000 | 338 |
| 632 | 20241226 | 094300 | 1170697700 | 24000 | 24000 | 24000 | 24000 | 262 |
| 633 | 20241226 | 094200 | 1164409700 | 23900 | 24000 | 24050 | 23900 | 526 |
| 634 | 20241226 | 094100 | 1151777200 | 24050 | 24050 | 24100 | 24050 | 874 |
| 635 | 20241226 | 094000 | 1130746900 | 24000 | 23900 | 24000 | 23900 | 703 |
| 636 | 20241226 | 093900 | 1113921150 | 23900 | 23900 | 23950 | 23900 | 286 |
| 637 | 20241226 | 093800 | 1107085700 | 23900 | 23850 | 23950 | 23850 | 971 |
| 638 | 20241226 | 093700 | 1083888650 | 23850 | 23950 | 23950 | 23850 | 367 |
| 639 | 20241226 | 093600 | 1075120750 | 23950 | 24050 | 24050 | 23850 | 834 |
| 640 | 20241226 | 093500 | 1055141000 | 24000 | 24150 | 24150 | 24000 | 3854 |
| 641 | 20241226 | 093400 | 962335550 | 24150 | 23850 | 24200 | 23850 | 2553 |
| 642 | 20241226 | 093300 | 900884200 | 23850 | 23700 | 23900 | 23700 | 1609 |
| 643 | 20241226 | 093200 | 862615350 | 23700 | 23450 | 23700 | 23450 | 3720 |
| 644 | 20241226 | 093100 | 774903500 | 23450 | 23450 | 23450 | 23450 | 25 |
| 645 | 20241226 | 093000 | 774317250 | 23450 | 23450 | 23550 | 23450 | 561 |
| 646 | 20241226 | 092900 | 761155750 | 23450 | 23400 | 23450 | 23400 | 327 |
| 647 | 20241226 | 092800 | 753503700 | 23350 | 23350 | 23350 | 23350 | 176 |
| 648 | 20241226 | 092700 | 749394100 | 23350 | 23350 | 23400 | 23350 | 118 |
| 649 | 20241226 | 092600 | 746638250 | 23350 | 23400 | 23400 | 23350 | 312 |
| 650 | 20241226 | 092500 | 739347500 | 23400 | 23400 | 23400 | 23350 | 566 |
| 651 | 20241226 | 092400 | 726128100 | 23300 | 23350 | 23350 | 23300 | 443 |
| 652 | 20241226 | 092300 | 715786150 | 23350 | 23350 | 23350 | 23350 | 117 |
| 653 | 20241226 | 092200 | 713054200 | 23350 | 23350 | 23350 | 23300 | 76 |
| 654 | 20241226 | 092100 | 711279650 | 23350 | 23350 | 23350 | 23350 | 100 |
| 655 | 20241226 | 092000 | 708944650 | 23350 | 23300 | 23350 | 23250 | 42 |
| 656 | 20241226 | 091900 | 707966900 | 23200 | 23250 | 23300 | 23200 | 1324 |
| 657 | 20241226 | 091800 | 677187800 | 23200 | 23150 | 23200 | 23150 | 1073 |
| 658 | 20241226 | 091700 | 652346250 | 23150 | 23150 | 23200 | 23150 | 1150 |
| 659 | 20241226 | 091600 | 625721500 | 23150 | 23300 | 23350 | 23150 | 6721 |
| 660 | 20241226 | 091500 | 469616650 | 23300 | 23350 | 23350 | 23300 | 177 |
| 661 | 20241226 | 091400 | 465489550 | 23300 | 23350 | 23400 | 23250 | 2683 |
| 662 | 20241226 | 091300 | 402991450 | 23350 | 23350 | 23400 | 23300 | 692 |
| 663 | 20241226 | 091200 | 386835800 | 23350 | 23350 | 23400 | 23300 | 393 |
| 664 | 20241226 | 091100 | 377665950 | 23350 | 23350 | 23400 | 23300 | 291 |
| 665 | 20241226 | 091000 | 370875050 | 23300 | 23400 | 23400 | 23300 | 391 |
| 666 | 20241226 | 090900 | 361733200 | 23350 | 23400 | 23400 | 23300 | 2592 |
| 667 | 20241226 | 090800 | 301160500 | 23450 | 23500 | 23500 | 23450 | 297 |
| 668 | 20241226 | 090700 | 294191400 | 23500 | 23500 | 23550 | 23500 | 184 |
| 669 | 20241226 | 090600 | 289865750 | 23400 | 23450 | 23550 | 23400 | 339 |
| 670 | 20241226 | 090500 | 281928850 | 23400 | 23450 | 23550 | 23400 | 890 |
| 671 | 20241226 | 090400 | 261034500 | 23450 | 23500 | 23500 | 23450 | 619 |
| 672 | 20241226 | 090300 | 246500850 | 23500 | 23400 | 23500 | 23250 | 2667 |
| 673 | 20241226 | 090200 | 184341500 | 23350 | 23550 | 23650 | 23350 | 2084 |
| 674 | 20241226 | 090100 | 135337750 | 23550 | 23450 | 23550 | 23300 | 2452 |
| 675 | 20241226 | 090000 | 77995500 | 23450 | 23550 | 23600 | 23400 | 2754 |