34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 3 | 20241227 | 193300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20241227 | 193200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20241227 | 193100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20241227 | 193000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20241227 | 192900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20241227 | 192800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20241227 | 192700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20241227 | 192600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20241227 | 192500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20241227 | 192400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20241227 | 192300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20241227 | 192200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20241227 | 192100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20241227 | 192000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20241227 | 191900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20241227 | 191800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20241227 | 191700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20241227 | 191600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20241227 | 191500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20241227 | 191400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20241227 | 191300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20241227 | 191200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20241227 | 191100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20241227 | 191000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20241227 | 190900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20241227 | 190800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20241227 | 190700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20241227 | 190600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20241227 | 190500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20241227 | 190400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 33 | 20241227 | 190300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20241227 | 190200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20241227 | 190100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20241227 | 190000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20241227 | 185900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20241227 | 185800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20241227 | 185700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20241227 | 185600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20241227 | 185500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20241227 | 185400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20241227 | 185300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20241227 | 185200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20241227 | 185100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20241227 | 185000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20241227 | 184900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20241227 | 184800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20241227 | 184700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20241227 | 184600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20241227 | 184500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20241227 | 184400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20241227 | 184300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20241227 | 184200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20241227 | 184100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20241227 | 184000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20241227 | 183900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20241227 | 183800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20241227 | 183700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20241227 | 183600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20241227 | 183500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20241227 | 183400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 63 | 20241227 | 183300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20241227 | 183200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20241227 | 183100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20241227 | 183000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20241227 | 182900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20241227 | 182800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20241227 | 182700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20241227 | 182600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20241227 | 182500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20241227 | 182400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20241227 | 182300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20241227 | 182200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20241227 | 182100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20241227 | 182000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20241227 | 181900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20241227 | 181800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20241227 | 181700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20241227 | 181600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20241227 | 181500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20241227 | 181400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20241227 | 181300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20241227 | 181200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20241227 | 181100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20241227 | 181000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20241227 | 180900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20241227 | 180800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20241227 | 180700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20241227 | 180600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20241227 | 180500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20241227 | 180400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 93 | 20241227 | 180300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20241227 | 180200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20241227 | 180100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20241227 | 180000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20241227 | 175900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20241227 | 175800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20241227 | 175700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20241227 | 175600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20241227 | 175500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20241227 | 175400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20241227 | 175300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20241227 | 175200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20241227 | 175100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20241227 | 175000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20241227 | 174900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20241227 | 174800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20241227 | 174700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20241227 | 174600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20241227 | 174500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20241227 | 174400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20241227 | 174300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20241227 | 174200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20241227 | 174100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20241227 | 174000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20241227 | 173900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20241227 | 173800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20241227 | 173700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20241227 | 173600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20241227 | 173500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20241227 | 173400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 123 | 20241227 | 173300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20241227 | 173200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20241227 | 173100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20241227 | 173000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20241227 | 172900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20241227 | 172800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20241227 | 172700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20241227 | 172600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20241227 | 172500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20241227 | 172400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20241227 | 172300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20241227 | 172200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20241227 | 172100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20241227 | 172000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20241227 | 171900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20241227 | 171800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20241227 | 171700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20241227 | 171600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20241227 | 171500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20241227 | 171400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20241227 | 171300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20241227 | 171200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20241227 | 171100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20241227 | 171000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20241227 | 170900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20241227 | 170800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20241227 | 170700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20241227 | 170600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20241227 | 170500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20241227 | 170400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 153 | 20241227 | 170300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20241227 | 170200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20241227 | 170100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20241227 | 170000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20241227 | 165900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20241227 | 165800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20241227 | 165700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20241227 | 165600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20241227 | 165500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20241227 | 165400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20241227 | 165300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20241227 | 165200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20241227 | 165100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20241227 | 165000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20241227 | 164900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20241227 | 164800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20241227 | 164700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20241227 | 164600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20241227 | 164500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20241227 | 164400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20241227 | 164300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20241227 | 164200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20241227 | 164100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20241227 | 164000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20241227 | 163900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20241227 | 163800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20241227 | 163700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20241227 | 163600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20241227 | 163500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20241227 | 163400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 183 | 20241227 | 163300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20241227 | 163200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20241227 | 163100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20241227 | 163000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20241227 | 162900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20241227 | 162800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20241227 | 162700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20241227 | 162600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20241227 | 162500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20241227 | 162400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20241227 | 162300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20241227 | 162200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20241227 | 162100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20241227 | 162000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20241227 | 161900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20241227 | 161800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20241227 | 161700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20241227 | 161600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20241227 | 161500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20241227 | 161400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20241227 | 161300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20241227 | 161200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20241227 | 161100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20241227 | 161000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20241227 | 160900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20241227 | 160800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20241227 | 160700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20241227 | 160600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20241227 | 160500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20241227 | 160400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 213 | 20241227 | 160300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20241227 | 160200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20241227 | 160100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20241227 | 160000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20241227 | 155900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20241227 | 155800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20241227 | 155700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20241227 | 155600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20241227 | 155500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20241227 | 155400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20241227 | 155300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20241227 | 155200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20241227 | 155100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20241227 | 155000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20241227 | 154900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20241227 | 154800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20241227 | 154700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20241227 | 154600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20241227 | 154500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20241227 | 154400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20241227 | 154300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20241227 | 154200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20241227 | 154100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20241227 | 154000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20241227 | 153900 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20241227 | 153800 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20241227 | 153700 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20241227 | 153600 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20241227 | 153500 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20241227 | 153400 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 243 | 20241227 | 153300 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20241227 | 153200 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20241227 | 153100 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20241227 | 153000 | 10502601300 | 44450 | 44450 | 44450 | 44450 | 7948 |
| 247 | 20241227 | 152900 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20241227 | 152800 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20241227 | 152700 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20241227 | 152600 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20241227 | 152500 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20241227 | 152400 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20241227 | 152300 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20241227 | 152200 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20241227 | 152100 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20241227 | 152000 | 10149312700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20241227 | 151900 | 10149312700 | 44550 | 44500 | 44550 | 44500 | 122 |
| 258 | 20241227 | 151800 | 10143880350 | 44500 | 44500 | 44550 | 44500 | 57 |
| 259 | 20241227 | 151700 | 10141342150 | 44500 | 44500 | 44550 | 44450 | 165 |
| 260 | 20241227 | 151600 | 10134002550 | 44500 | 44450 | 44600 | 44450 | 278 |
| 261 | 20241227 | 151500 | 10121632400 | 44450 | 44550 | 44600 | 44450 | 230 |
| 262 | 20241227 | 151400 | 10111389150 | 44550 | 44550 | 44550 | 44450 | 298 |
| 263 | 20241227 | 151300 | 10098125450 | 44450 | 44450 | 44550 | 44450 | 409 |
| 264 | 20241227 | 151200 | 10079921350 | 44450 | 44450 | 44550 | 44400 | 178 |
| 265 | 20241227 | 151100 | 10072006900 | 44450 | 44450 | 44550 | 44450 | 577 |
| 266 | 20241227 | 151000 | 10046334650 | 44450 | 44450 | 44500 | 44450 | 296 |
| 267 | 20241227 | 150900 | 10033168850 | 44550 | 44450 | 44550 | 44450 | 287 |
| 268 | 20241227 | 150800 | 10020401200 | 44450 | 44450 | 44500 | 44400 | 259 |
| 269 | 20241227 | 150700 | 10008887650 | 44400 | 44400 | 44500 | 44400 | 358 |
| 270 | 20241227 | 150600 | 9992970200 | 44500 | 44450 | 44550 | 44400 | 1292 |
| 271 | 20241227 | 150500 | 9935535450 | 44500 | 44450 | 44500 | 44400 | 230 |
| 272 | 20241227 | 150400 | 9925308150 | 44500 | 44450 | 44500 | 44400 | 123 |
| 273 | 20241227 | 150300 | 9919841650 | 44400 | 44450 | 44550 | 44400 | 282 |
| 274 | 20241227 | 150200 | 9907300950 | 44600 | 44550 | 44600 | 44450 | 374 |
| 275 | 20241227 | 150100 | 9890650900 | 44500 | 44500 | 44550 | 44450 | 282 |
| 276 | 20241227 | 150000 | 9878095200 | 44550 | 44500 | 44550 | 44450 | 170 |
| 277 | 20241227 | 145900 | 9870524500 | 44550 | 44450 | 44550 | 44450 | 390 |
| 278 | 20241227 | 145800 | 9853174250 | 44500 | 44450 | 44500 | 44400 | 315 |
| 279 | 20241227 | 145700 | 9839172000 | 44500 | 44450 | 44500 | 44400 | 220 |
| 280 | 20241227 | 145600 | 9829389300 | 44450 | 44450 | 44450 | 44350 | 251 |
| 281 | 20241227 | 145500 | 9818238150 | 44400 | 44450 | 44500 | 44350 | 812 |
| 282 | 20241227 | 145400 | 9782195050 | 44450 | 44500 | 44600 | 44450 | 427 |
| 283 | 20241227 | 145300 | 9763176750 | 44500 | 44500 | 44550 | 44450 | 170 |
| 284 | 20241227 | 145200 | 9755608700 | 44500 | 44500 | 44600 | 44450 | 1202 |
| 285 | 20241227 | 145100 | 9702057200 | 44450 | 44550 | 44600 | 44450 | 159 |
| 286 | 20241227 | 145000 | 9694980100 | 44500 | 44550 | 44600 | 44500 | 224 |
| 287 | 20241227 | 144900 | 9685000250 | 44600 | 44600 | 44600 | 44500 | 378 |
| 288 | 20241227 | 144800 | 9668161400 | 44600 | 44550 | 44600 | 44500 | 236 |
| 289 | 20241227 | 144700 | 9657641500 | 44600 | 44550 | 44700 | 44500 | 272 |
| 290 | 20241227 | 144600 | 9645515400 | 44500 | 44650 | 44700 | 44500 | 1142 |
| 291 | 20241227 | 144500 | 9594637500 | 44550 | 44550 | 44700 | 44550 | 1239 |
| 292 | 20241227 | 144400 | 9539276650 | 44550 | 44450 | 44600 | 44400 | 511 |
| 293 | 20241227 | 144300 | 9516543100 | 44450 | 44500 | 44550 | 44400 | 295 |
| 294 | 20241227 | 144200 | 9503417350 | 44550 | 44550 | 44550 | 44400 | 2522 |
| 295 | 20241227 | 144100 | 9391200150 | 44500 | 44550 | 44600 | 44500 | 1071 |
| 296 | 20241227 | 144000 | 9343521300 | 44500 | 44550 | 44550 | 44500 | 474 |
| 297 | 20241227 | 143900 | 9322415050 | 44550 | 44600 | 44700 | 44500 | 232 |
| 298 | 20241227 | 143800 | 9312059050 | 44600 | 44550 | 44700 | 44500 | 398 |
| 299 | 20241227 | 143700 | 9294313550 | 44600 | 44600 | 44650 | 44550 | 226 |
| 300 | 20241227 | 143600 | 9284234750 | 44600 | 44600 | 44650 | 44550 | 474 |
| 301 | 20241227 | 143500 | 9263080350 | 44600 | 44650 | 44650 | 44550 | 231 |
| 302 | 20241227 | 143400 | 9252778450 | 44650 | 44550 | 44650 | 44550 | 244 |
| 303 | 20241227 | 143300 | 9241896550 | 44500 | 44550 | 44600 | 44500 | 178 |
| 304 | 20241227 | 143200 | 9233963850 | 44600 | 44600 | 44600 | 44500 | 262 |
| 305 | 20241227 | 143100 | 9222293050 | 44600 | 44550 | 44650 | 44550 | 288 |
| 306 | 20241227 | 143000 | 9209448900 | 44500 | 44550 | 44600 | 44500 | 360 |
| 307 | 20241227 | 142900 | 9193414850 | 44600 | 44550 | 44600 | 44450 | 333 |
| 308 | 20241227 | 142800 | 9178589000 | 44500 | 44550 | 44600 | 44450 | 248 |
| 309 | 20241227 | 142700 | 9167538200 | 44550 | 44600 | 44600 | 44400 | 410 |
| 310 | 20241227 | 142600 | 9149283700 | 44650 | 44500 | 44650 | 44450 | 371 |
| 311 | 20241227 | 142500 | 9132745650 | 44500 | 44550 | 44600 | 44450 | 194 |
| 312 | 20241227 | 142400 | 9124110200 | 44450 | 44450 | 44600 | 44450 | 276 |
| 313 | 20241227 | 142300 | 9111818200 | 44500 | 44500 | 44600 | 44450 | 327 |
| 314 | 20241227 | 142200 | 9097259200 | 44500 | 44500 | 44600 | 44500 | 341 |
| 315 | 20241227 | 142100 | 9082076500 | 44600 | 44600 | 44600 | 44500 | 194 |
| 316 | 20241227 | 142000 | 9073426200 | 44600 | 44500 | 44600 | 44500 | 131 |
| 317 | 20241227 | 141900 | 9067590200 | 44600 | 44550 | 44600 | 44500 | 340 |
| 318 | 20241227 | 141800 | 9052443300 | 44550 | 44500 | 44550 | 44500 | 276 |
| 319 | 20241227 | 141700 | 9040151800 | 44550 | 44550 | 44550 | 44500 | 321 |
| 320 | 20241227 | 141600 | 9025857600 | 44550 | 44500 | 44550 | 44500 | 92 |
| 321 | 20241227 | 141500 | 9021760500 | 44500 | 44450 | 44500 | 44450 | 1153 |
| 322 | 20241227 | 141400 | 8970461000 | 44500 | 44500 | 44500 | 44450 | 180 |
| 323 | 20241227 | 141300 | 8962452700 | 44500 | 44450 | 44500 | 44450 | 395 |
| 324 | 20241227 | 141200 | 8944884800 | 44450 | 44400 | 44500 | 44350 | 945 |
| 325 | 20241227 | 141100 | 8902901100 | 44400 | 44350 | 44400 | 44300 | 415 |
| 326 | 20241227 | 141000 | 8884491200 | 44350 | 44350 | 44350 | 44300 | 340 |
| 327 | 20241227 | 140900 | 8869415350 | 44350 | 44300 | 44350 | 44300 | 261 |
| 328 | 20241227 | 140800 | 8857845100 | 44300 | 44300 | 44350 | 44250 | 583 |
| 329 | 20241227 | 140700 | 8832008700 | 44300 | 44350 | 44350 | 44250 | 157 |
| 330 | 20241227 | 140600 | 8825056500 | 44400 | 44250 | 44400 | 44250 | 1184 |
| 331 | 20241227 | 140500 | 8772545300 | 44300 | 44300 | 44350 | 44250 | 308 |
| 332 | 20241227 | 140400 | 8758897700 | 44350 | 44250 | 44400 | 44200 | 169 |
| 333 | 20241227 | 140300 | 8751402450 | 44200 | 44250 | 44300 | 44200 | 266 |
| 334 | 20241227 | 140200 | 8739633250 | 44250 | 44200 | 44250 | 44200 | 349 |
| 335 | 20241227 | 140100 | 8724196100 | 44200 | 44250 | 44250 | 44200 | 258 |
| 336 | 20241227 | 140000 | 8712783500 | 44250 | 44150 | 44250 | 44000 | 352 |
| 337 | 20241227 | 135900 | 8697236400 | 44250 | 44200 | 44250 | 44150 | 287 |
| 338 | 20241227 | 135800 | 8684546950 | 44250 | 44300 | 44350 | 44200 | 279 |
| 339 | 20241227 | 135700 | 8672198900 | 44250 | 44250 | 44350 | 44200 | 375 |
| 340 | 20241227 | 135600 | 8655607900 | 44350 | 44250 | 44350 | 44200 | 629 |
| 341 | 20241227 | 135500 | 8627717950 | 44200 | 44100 | 44250 | 44100 | 579 |
| 342 | 20241227 | 135400 | 8602152600 | 44150 | 44000 | 44150 | 44000 | 156 |
| 343 | 20241227 | 135300 | 8595277500 | 44050 | 44050 | 44150 | 44000 | 406 |
| 344 | 20241227 | 135200 | 8577372550 | 44050 | 43950 | 44050 | 43950 | 110 |
| 345 | 20241227 | 135100 | 8572532850 | 43950 | 43950 | 44000 | 43900 | 156 |
| 346 | 20241227 | 135000 | 8565678300 | 43900 | 43950 | 44000 | 43900 | 274 |
| 347 | 20241227 | 134900 | 8553644950 | 43900 | 44000 | 44000 | 43900 | 579 |
| 348 | 20241227 | 134800 | 8528199700 | 44000 | 44000 | 44000 | 43950 | 31 |
| 349 | 20241227 | 134700 | 8526836400 | 43950 | 44000 | 44000 | 43950 | 359 |
| 350 | 20241227 | 134600 | 8511043800 | 44000 | 44000 | 44000 | 43950 | 267 |
| 351 | 20241227 | 134500 | 8499308600 | 44000 | 44050 | 44050 | 44000 | 285 |
| 352 | 20241227 | 134400 | 8486767600 | 44000 | 44050 | 44100 | 44000 | 386 |
| 353 | 20241227 | 134300 | 8469773950 | 44100 | 44050 | 44100 | 44050 | 16 |
| 354 | 20241227 | 134200 | 8469068900 | 44050 | 44050 | 44100 | 44050 | 113 |
| 355 | 20241227 | 134100 | 8464088550 | 44000 | 44100 | 44100 | 44000 | 275 |
| 356 | 20241227 | 134000 | 8451983700 | 44050 | 44100 | 44100 | 44050 | 721 |
| 357 | 20241227 | 133900 | 8420214550 | 44100 | 44050 | 44100 | 44050 | 58 |
| 358 | 20241227 | 133800 | 8417658300 | 44050 | 44100 | 44150 | 44050 | 272 |
| 359 | 20241227 | 133700 | 8405672100 | 44150 | 44150 | 44150 | 44100 | 118 |
| 360 | 20241227 | 133600 | 8400468000 | 44100 | 44100 | 44150 | 44100 | 36 |
| 361 | 20241227 | 133500 | 8398879700 | 44100 | 44150 | 44150 | 44100 | 286 |
| 362 | 20241227 | 133400 | 8386264500 | 44150 | 44100 | 44150 | 44100 | 97 |
| 363 | 20241227 | 133300 | 8381986400 | 44150 | 44200 | 44200 | 44100 | 112 |
| 364 | 20241227 | 133200 | 8377040100 | 44150 | 44050 | 44250 | 44050 | 1774 |
| 365 | 20241227 | 133100 | 8298740600 | 44100 | 44050 | 44100 | 44050 | 1352 |
| 366 | 20241227 | 133000 | 8239120300 | 44050 | 44100 | 44100 | 44050 | 102 |
| 367 | 20241227 | 132900 | 8234626750 | 44050 | 44100 | 44100 | 44050 | 237 |
| 368 | 20241227 | 132800 | 8224186250 | 44100 | 44050 | 44100 | 44050 | 51 |
| 369 | 20241227 | 132700 | 8221939200 | 44050 | 44050 | 44100 | 44050 | 233 |
| 370 | 20241227 | 132600 | 8211675300 | 44000 | 44000 | 44050 | 44000 | 279 |
| 371 | 20241227 | 132500 | 8199397200 | 44000 | 44000 | 44050 | 44000 | 174 |
| 372 | 20241227 | 132400 | 8191740700 | 44000 | 44000 | 44050 | 44000 | 133 |
| 373 | 20241227 | 132300 | 8185888600 | 44050 | 44000 | 44050 | 44000 | 225 |
| 374 | 20241227 | 132200 | 8175987800 | 44000 | 44000 | 44100 | 44000 | 31 |
| 375 | 20241227 | 132100 | 8174623350 | 44000 | 44000 | 44100 | 44000 | 88 |
| 376 | 20241227 | 132000 | 8170749000 | 44000 | 44000 | 44050 | 44000 | 448 |
| 377 | 20241227 | 131900 | 8151029350 | 44050 | 44050 | 44100 | 44000 | 222 |
| 378 | 20241227 | 131800 | 8141250050 | 44000 | 44050 | 44100 | 44000 | 40 |
| 379 | 20241227 | 131700 | 8139488650 | 44000 | 44050 | 44100 | 44000 | 253 |
| 380 | 20241227 | 131600 | 8128347900 | 44050 | 44050 | 44100 | 44050 | 43 |
| 381 | 20241227 | 131500 | 8126453600 | 44100 | 44050 | 44100 | 43950 | 17 |
| 382 | 20241227 | 131400 | 8125704200 | 43950 | 44000 | 44050 | 43950 | 479 |
| 383 | 20241227 | 131300 | 8104627550 | 43950 | 44000 | 44000 | 43950 | 72 |
| 384 | 20241227 | 131200 | 8101459700 | 43950 | 44000 | 44050 | 43950 | 318 |
| 385 | 20241227 | 131100 | 8087452550 | 43950 | 44000 | 44050 | 43950 | 1347 |
| 386 | 20241227 | 131000 | 8028193900 | 44000 | 43950 | 44000 | 43900 | 1166 |
| 387 | 20241227 | 130900 | 7976911950 | 43950 | 43950 | 44000 | 43900 | 1371 |
| 388 | 20241227 | 130800 | 7916672300 | 44000 | 44050 | 44050 | 44000 | 1243 |
| 389 | 20241227 | 130700 | 7861979750 | 44050 | 44050 | 44100 | 44000 | 80 |
| 390 | 20241227 | 130600 | 7858456300 | 44050 | 44100 | 44100 | 44000 | 156 |
| 391 | 20241227 | 130500 | 7851586250 | 44000 | 44100 | 44100 | 44000 | 753 |
| 392 | 20241227 | 130400 | 7818407950 | 44100 | 44050 | 44100 | 44000 | 162 |
| 393 | 20241227 | 130300 | 7811272650 | 44050 | 44100 | 44100 | 44050 | 762 |
| 394 | 20241227 | 130200 | 7777705000 | 44050 | 44100 | 44100 | 44050 | 226 |
| 395 | 20241227 | 130100 | 7767748200 | 44100 | 44050 | 44100 | 44050 | 31 |
| 396 | 20241227 | 130000 | 7766382250 | 44100 | 44050 | 44150 | 44050 | 200 |
| 397 | 20241227 | 125900 | 7757562050 | 44200 | 44100 | 44200 | 44050 | 315 |
| 398 | 20241227 | 125800 | 7743671150 | 44100 | 44100 | 44150 | 44100 | 58 |
| 399 | 20241227 | 125700 | 7741111650 | 44050 | 44050 | 44100 | 44050 | 154 |
| 400 | 20241227 | 125600 | 7734324750 | 44000 | 44100 | 44100 | 44000 | 466 |
| 401 | 20241227 | 125500 | 7713806750 | 44050 | 44100 | 44100 | 44050 | 244 |
| 402 | 20241227 | 125400 | 7703058250 | 44050 | 44100 | 44100 | 44050 | 12 |
| 403 | 20241227 | 125300 | 7702529350 | 44100 | 44100 | 44100 | 44050 | 335 |
| 404 | 20241227 | 125200 | 7687772250 | 44050 | 44100 | 44100 | 44050 | 542 |
| 405 | 20241227 | 125100 | 7663870450 | 44050 | 44050 | 44050 | 44000 | 67 |
| 406 | 20241227 | 125000 | 7660921850 | 44000 | 44000 | 44100 | 44000 | 239 |
| 407 | 20241227 | 124900 | 7650405050 | 44050 | 44050 | 44100 | 44050 | 103 |
| 408 | 20241227 | 124800 | 7645867850 | 44050 | 44050 | 44100 | 44050 | 61 |
| 409 | 20241227 | 124700 | 7643180300 | 44050 | 44050 | 44100 | 44050 | 190 |
| 410 | 20241227 | 124600 | 7634810700 | 44050 | 44150 | 44150 | 44050 | 137 |
| 411 | 20241227 | 124500 | 7628773600 | 44150 | 44100 | 44150 | 44100 | 18 |
| 412 | 20241227 | 124400 | 7627979350 | 44100 | 44050 | 44100 | 44000 | 218 |
| 413 | 20241227 | 124300 | 7618384500 | 44100 | 44050 | 44100 | 44050 | 25 |
| 414 | 20241227 | 124200 | 7617282800 | 44100 | 44050 | 44150 | 44050 | 97 |
| 415 | 20241227 | 124100 | 7613005200 | 44000 | 44050 | 44050 | 44000 | 270 |
| 416 | 20241227 | 124000 | 7601123250 | 44050 | 44050 | 44050 | 44000 | 17 |
| 417 | 20241227 | 123900 | 7600374750 | 44050 | 44000 | 44050 | 43950 | 99 |
| 418 | 20241227 | 123800 | 7596021700 | 43950 | 44050 | 44100 | 43950 | 206 |
| 419 | 20241227 | 123700 | 7586951350 | 44100 | 44000 | 44100 | 44000 | 383 |
| 420 | 20241227 | 123600 | 7570079100 | 44000 | 44000 | 44000 | 44000 | 544 |
| 421 | 20241227 | 123500 | 7546143100 | 44000 | 44050 | 44050 | 44000 | 243 |
| 422 | 20241227 | 123400 | 7535450300 | 44000 | 44050 | 44150 | 44000 | 101 |
| 423 | 20241227 | 123300 | 7530998600 | 44050 | 44000 | 44050 | 44000 | 27 |
| 424 | 20241227 | 123200 | 7529810150 | 44200 | 44200 | 44200 | 44000 | 189 |
| 425 | 20241227 | 123100 | 7521485350 | 44200 | 44200 | 44200 | 44100 | 22 |
| 426 | 20241227 | 123000 | 7520514350 | 44200 | 44100 | 44200 | 44050 | 63 |
| 427 | 20241227 | 122900 | 7517736450 | 44100 | 44150 | 44150 | 44050 | 396 |
| 428 | 20241227 | 122800 | 7500266950 | 44150 | 44050 | 44250 | 44050 | 242 |
| 429 | 20241227 | 122700 | 7489572900 | 44000 | 44000 | 44250 | 44000 | 78 |
| 430 | 20241227 | 122600 | 7486140150 | 44200 | 44000 | 44200 | 44000 | 1771 |
| 431 | 20241227 | 122500 | 7408134950 | 44000 | 44000 | 44000 | 44000 | 205 |
| 432 | 20241227 | 122400 | 7399114950 | 44000 | 44000 | 44000 | 43950 | 132 |
| 433 | 20241227 | 122300 | 7393312500 | 44000 | 44000 | 44000 | 43950 | 372 |
| 434 | 20241227 | 122200 | 7376954450 | 44050 | 44000 | 44050 | 44000 | 137 |
| 435 | 20241227 | 122100 | 7370925950 | 44050 | 44050 | 44050 | 44000 | 39 |
| 436 | 20241227 | 122000 | 7369209700 | 44050 | 44000 | 44050 | 44000 | 240 |
| 437 | 20241227 | 121900 | 7358649250 | 44000 | 43950 | 44050 | 43950 | 15 |
| 438 | 20241227 | 121800 | 7357989100 | 44000 | 43900 | 44000 | 43900 | 148 |
| 439 | 20241227 | 121700 | 7351482750 | 43900 | 44000 | 44000 | 43900 | 372 |
| 440 | 20241227 | 121600 | 7335124600 | 43950 | 43950 | 43950 | 43900 | 245 |
| 441 | 20241227 | 121500 | 7324357500 | 43950 | 43900 | 43950 | 43900 | 350 |
| 442 | 20241227 | 121400 | 7308981950 | 43900 | 43950 | 43950 | 43850 | 256 |
| 443 | 20241227 | 121300 | 7297743900 | 43900 | 43850 | 43900 | 43850 | 95 |
| 444 | 20241227 | 121200 | 7293573700 | 43900 | 43850 | 43900 | 43800 | 672 |
| 445 | 20241227 | 121100 | 7264120500 | 43850 | 43800 | 43850 | 43800 | 283 |
| 446 | 20241227 | 121000 | 7251724050 | 43850 | 43850 | 43900 | 43850 | 442 |
| 447 | 20241227 | 120900 | 7232341850 | 43850 | 43800 | 43900 | 43800 | 122 |
| 448 | 20241227 | 120800 | 7226990250 | 43800 | 43800 | 43900 | 43750 | 3453 |
| 449 | 20241227 | 120700 | 7075857750 | 43800 | 43850 | 43850 | 43800 | 1141 |
| 450 | 20241227 | 120600 | 7025848800 | 43900 | 43900 | 43900 | 43800 | 1551 |
| 451 | 20241227 | 120500 | 6957903900 | 43900 | 43900 | 43950 | 43850 | 2084 |
| 452 | 20241227 | 120400 | 6866413750 | 43950 | 43900 | 43950 | 43900 | 234 |
| 453 | 20241227 | 120300 | 6856140450 | 43900 | 43950 | 43950 | 43900 | 762 |
| 454 | 20241227 | 120200 | 6822677800 | 43950 | 44000 | 44000 | 43950 | 1281 |
| 455 | 20241227 | 120100 | 6766377350 | 43950 | 44000 | 44000 | 43950 | 396 |
| 456 | 20241227 | 120000 | 6748958100 | 44000 | 44000 | 44050 | 44000 | 283 |
| 457 | 20241227 | 115900 | 6736505550 | 44000 | 44050 | 44050 | 44000 | 243 |
| 458 | 20241227 | 115800 | 6725813150 | 44050 | 44050 | 44050 | 44000 | 119 |
| 459 | 20241227 | 115700 | 6720576450 | 44050 | 44100 | 44100 | 44050 | 54 |
| 460 | 20241227 | 115600 | 6718197000 | 44100 | 44100 | 44100 | 44050 | 264 |
| 461 | 20241227 | 115500 | 6706567450 | 44050 | 44050 | 44100 | 44050 | 51 |
| 462 | 20241227 | 115400 | 6704320850 | 44050 | 44050 | 44100 | 44050 | 92 |
| 463 | 20241227 | 115300 | 6700267250 | 44100 | 44050 | 44100 | 44000 | 551 |
| 464 | 20241227 | 115200 | 6675987550 | 44050 | 44050 | 44050 | 44050 | 41 |
| 465 | 20241227 | 115100 | 6674181500 | 44050 | 44050 | 44100 | 44000 | 114 |
| 466 | 20241227 | 115000 | 6669162650 | 44050 | 44050 | 44100 | 44000 | 731 |
| 467 | 20241227 | 114900 | 6636978900 | 44050 | 44050 | 44100 | 44050 | 359 |
| 468 | 20241227 | 114800 | 6621164600 | 44050 | 44000 | 44100 | 44000 | 281 |
| 469 | 20241227 | 114700 | 6608786550 | 44000 | 44000 | 44050 | 44000 | 7364 |
| 470 | 20241227 | 114600 | 6284640800 | 44050 | 44050 | 44050 | 44000 | 758 |
| 471 | 20241227 | 114500 | 6251268550 | 44050 | 44050 | 44050 | 44000 | 108 |
| 472 | 20241227 | 114400 | 6246516000 | 44000 | 44050 | 44050 | 44000 | 316 |
| 473 | 20241227 | 114300 | 6232611000 | 44050 | 44000 | 44050 | 44000 | 497 |
| 474 | 20241227 | 114200 | 6210742600 | 44000 | 44050 | 44050 | 44000 | 1517 |
| 475 | 20241227 | 114100 | 6143919800 | 44050 | 44050 | 44050 | 44000 | 318 |
| 476 | 20241227 | 114000 | 6129921500 | 44050 | 44050 | 44100 | 44000 | 1194 |
| 477 | 20241227 | 113900 | 6077330550 | 44100 | 44100 | 44150 | 44050 | 26 |
| 478 | 20241227 | 113800 | 6076184750 | 44050 | 44100 | 44150 | 44050 | 1425 |
| 479 | 20241227 | 113700 | 6013351150 | 44150 | 44100 | 44150 | 44100 | 397 |
| 480 | 20241227 | 113600 | 5995836850 | 44100 | 44150 | 44150 | 44100 | 386 |
| 481 | 20241227 | 113500 | 5978803750 | 44100 | 44150 | 44150 | 44100 | 506 |
| 482 | 20241227 | 113400 | 5956478850 | 44150 | 44150 | 44200 | 44100 | 545 |
| 483 | 20241227 | 113300 | 5932420050 | 44150 | 44150 | 44150 | 44150 | 33 |
| 484 | 20241227 | 113200 | 5930963100 | 44150 | 44150 | 44200 | 44150 | 251 |
| 485 | 20241227 | 113100 | 5919880950 | 44150 | 44200 | 44250 | 44150 | 999 |
| 486 | 20241227 | 113000 | 5875745550 | 44250 | 44200 | 44250 | 44200 | 200 |
| 487 | 20241227 | 112900 | 5866905500 | 44250 | 44150 | 44250 | 44150 | 717 |
| 488 | 20241227 | 112800 | 5835208050 | 44150 | 44150 | 44200 | 44150 | 54 |
| 489 | 20241227 | 112700 | 5832822550 | 44200 | 44250 | 44250 | 44150 | 1137 |
| 490 | 20241227 | 112600 | 5782575600 | 44300 | 44300 | 44300 | 44200 | 578 |
| 491 | 20241227 | 112500 | 5757000500 | 44300 | 44300 | 44300 | 44250 | 12 |
| 492 | 20241227 | 112400 | 5756469000 | 44250 | 44300 | 44300 | 44250 | 123 |
| 493 | 20241227 | 112300 | 5751025900 | 44300 | 44250 | 44300 | 44250 | 308 |
| 494 | 20241227 | 112200 | 5737396450 | 44250 | 44250 | 44250 | 44200 | 93 |
| 495 | 20241227 | 112100 | 5733282150 | 44200 | 44200 | 44250 | 44200 | 69 |
| 496 | 20241227 | 112000 | 5730229850 | 44250 | 44250 | 44250 | 44200 | 351 |
| 497 | 20241227 | 111900 | 5714713550 | 44250 | 44200 | 44250 | 44200 | 2137 |
| 498 | 20241227 | 111800 | 5620156900 | 44200 | 44200 | 44200 | 44150 | 397 |
| 499 | 20241227 | 111700 | 5602612050 | 44200 | 44200 | 44200 | 44150 | 332 |
| 500 | 20241227 | 111600 | 5587950200 | 44150 | 44100 | 44200 | 44100 | 196 |
| 501 | 20241227 | 111500 | 5579295100 | 44150 | 44150 | 44150 | 44100 | 86 |
| 502 | 20241227 | 111400 | 5575499500 | 44100 | 44200 | 44200 | 44100 | 529 |
| 503 | 20241227 | 111300 | 5552144950 | 44200 | 44200 | 44250 | 44200 | 535 |
| 504 | 20241227 | 111200 | 5528487700 | 44200 | 44100 | 44200 | 44100 | 1547 |
| 505 | 20241227 | 111100 | 5460191150 | 44200 | 44300 | 44300 | 44100 | 6147 |
| 506 | 20241227 | 111000 | 5188802050 | 44250 | 44250 | 44300 | 44200 | 1118 |
| 507 | 20241227 | 110900 | 5139333100 | 44250 | 44300 | 44350 | 44250 | 1116 |
| 508 | 20241227 | 110800 | 5089898400 | 44350 | 44300 | 44350 | 44250 | 627 |
| 509 | 20241227 | 110700 | 5062124500 | 44300 | 44350 | 44350 | 44300 | 731 |
| 510 | 20241227 | 110600 | 5029736450 | 44350 | 44400 | 44400 | 44350 | 613 |
| 511 | 20241227 | 110500 | 5002547900 | 44350 | 44400 | 44400 | 44350 | 238 |
| 512 | 20241227 | 110400 | 4991992150 | 44350 | 44350 | 44400 | 44350 | 463 |
| 513 | 20241227 | 110300 | 4971457700 | 44350 | 44400 | 44400 | 44300 | 582 |
| 514 | 20241227 | 110200 | 4945644500 | 44400 | 44450 | 44450 | 44350 | 2115 |
| 515 | 20241227 | 110100 | 4851707100 | 44500 | 44450 | 44500 | 44450 | 159 |
| 516 | 20241227 | 110000 | 4844635150 | 44450 | 44450 | 44500 | 44450 | 294 |
| 517 | 20241227 | 105900 | 4831566250 | 44450 | 44550 | 44550 | 44450 | 1146 |
| 518 | 20241227 | 105800 | 4780623900 | 44500 | 44550 | 44550 | 44500 | 316 |
| 519 | 20241227 | 105700 | 4766556300 | 44550 | 44550 | 44550 | 44500 | 84 |
| 520 | 20241227 | 105600 | 4762815950 | 44550 | 44500 | 44550 | 44450 | 2254 |
| 521 | 20241227 | 105500 | 4662526750 | 44450 | 44450 | 44500 | 44450 | 133 |
| 522 | 20241227 | 105400 | 4656614650 | 44450 | 44550 | 44550 | 44450 | 276 |
| 523 | 20241227 | 105300 | 4644342050 | 44550 | 44450 | 44550 | 44450 | 973 |
| 524 | 20241227 | 105200 | 4601039600 | 44450 | 44550 | 44600 | 44450 | 4661 |
| 525 | 20241227 | 105100 | 4393610350 | 44550 | 44600 | 44600 | 44550 | 265 |
| 526 | 20241227 | 105000 | 4381804450 | 44550 | 44550 | 44600 | 44550 | 263 |
| 527 | 20241227 | 104900 | 4370087200 | 44550 | 44550 | 44600 | 44500 | 779 |
| 528 | 20241227 | 104800 | 4335386050 | 44550 | 44600 | 44650 | 44550 | 2012 |
| 529 | 20241227 | 104700 | 4245699000 | 44600 | 44650 | 44650 | 44600 | 465 |
| 530 | 20241227 | 104600 | 4224939250 | 44700 | 44600 | 44700 | 44600 | 373 |
| 531 | 20241227 | 104500 | 4208284550 | 44600 | 44550 | 44600 | 44550 | 51 |
| 532 | 20241227 | 104400 | 4206011250 | 44600 | 44600 | 44600 | 44550 | 676 |
| 533 | 20241227 | 104300 | 4175861950 | 44600 | 44600 | 44650 | 44600 | 183 |
| 534 | 20241227 | 104200 | 4167699700 | 44650 | 44600 | 44650 | 44600 | 34 |
| 535 | 20241227 | 104100 | 4166182000 | 44600 | 44650 | 44650 | 44600 | 246 |
| 536 | 20241227 | 104000 | 4155209500 | 44600 | 44600 | 44650 | 44600 | 175 |
| 537 | 20241227 | 103900 | 4147403950 | 44600 | 44650 | 44700 | 44550 | 97 |
| 538 | 20241227 | 103800 | 4143076950 | 44650 | 44650 | 44700 | 44600 | 502 |
| 539 | 20241227 | 103700 | 4120681550 | 44600 | 44650 | 44650 | 44600 | 52 |
| 540 | 20241227 | 103600 | 4118361700 | 44600 | 44600 | 44650 | 44550 | 1237 |
| 541 | 20241227 | 103500 | 4063214700 | 44600 | 44550 | 44650 | 44550 | 417 |
| 542 | 20241227 | 103400 | 4044636250 | 44600 | 44600 | 44600 | 44550 | 2117 |
| 543 | 20241227 | 103300 | 3950225500 | 44650 | 44600 | 44650 | 44600 | 101 |
| 544 | 20241227 | 103200 | 3945717500 | 44650 | 44700 | 44700 | 44600 | 312 |
| 545 | 20241227 | 103100 | 3931788750 | 44650 | 44700 | 44700 | 44550 | 2970 |
| 546 | 20241227 | 103000 | 3799281450 | 44650 | 44650 | 44700 | 44650 | 408 |
| 547 | 20241227 | 102900 | 3781063800 | 44700 | 44650 | 44700 | 44650 | 248 |
| 548 | 20241227 | 102800 | 3769990200 | 44650 | 44700 | 44700 | 44650 | 72 |
| 549 | 20241227 | 102700 | 3766772850 | 44650 | 44650 | 44700 | 44650 | 61 |
| 550 | 20241227 | 102600 | 3764047700 | 44700 | 44650 | 44700 | 44650 | 217 |
| 551 | 20241227 | 102500 | 3754357900 | 44700 | 44700 | 44700 | 44650 | 426 |
| 552 | 20241227 | 102400 | 3735320450 | 44700 | 44600 | 44700 | 44550 | 565 |
| 553 | 20241227 | 102300 | 3710086450 | 44600 | 44600 | 44750 | 44550 | 2447 |
| 554 | 20241227 | 102200 | 3600854950 | 44550 | 44650 | 44700 | 44550 | 2099 |
| 555 | 20241227 | 102100 | 3507199700 | 44600 | 44650 | 44650 | 44550 | 1590 |
| 556 | 20241227 | 102000 | 3436253700 | 44650 | 44700 | 44700 | 44650 | 33 |
| 557 | 20241227 | 101900 | 3434779650 | 44650 | 44650 | 44700 | 44650 | 284 |
| 558 | 20241227 | 101800 | 3422097450 | 44650 | 44700 | 44750 | 44650 | 575 |
| 559 | 20241227 | 101700 | 3396395650 | 44700 | 44700 | 44700 | 44650 | 571 |
| 560 | 20241227 | 101600 | 3370874900 | 44650 | 44650 | 44700 | 44650 | 326 |
| 561 | 20241227 | 101500 | 3356318100 | 44700 | 44700 | 44700 | 44650 | 101 |
| 562 | 20241227 | 101400 | 3351806800 | 44650 | 44600 | 44700 | 44600 | 224 |
| 563 | 20241227 | 101300 | 3341805100 | 44600 | 44650 | 44650 | 44600 | 361 |
| 564 | 20241227 | 101200 | 3325698550 | 44650 | 44700 | 44700 | 44600 | 735 |
| 565 | 20241227 | 101100 | 3292882100 | 44650 | 44700 | 44700 | 44650 | 33 |
| 566 | 20241227 | 101000 | 3291408050 | 44650 | 44600 | 44700 | 44600 | 371 |
| 567 | 20241227 | 100900 | 3274843700 | 44650 | 44700 | 44700 | 44650 | 224 |
| 568 | 20241227 | 100800 | 3264841100 | 44700 | 44700 | 44700 | 44650 | 87 |
| 569 | 20241227 | 100700 | 3260955800 | 44700 | 44700 | 44700 | 44650 | 563 |
| 570 | 20241227 | 100600 | 3235813450 | 44650 | 44650 | 44700 | 44650 | 446 |
| 571 | 20241227 | 100500 | 3215898850 | 44650 | 44600 | 44650 | 44600 | 393 |
| 572 | 20241227 | 100400 | 3198370400 | 44600 | 44700 | 44700 | 44600 | 884 |
| 573 | 20241227 | 100300 | 3158895550 | 44750 | 44750 | 44800 | 44700 | 699 |
| 574 | 20241227 | 100200 | 3127618950 | 44700 | 44700 | 44750 | 44650 | 848 |
| 575 | 20241227 | 100100 | 3089687150 | 44650 | 44600 | 44700 | 44550 | 461 |
| 576 | 20241227 | 100000 | 3069109850 | 44600 | 44550 | 44600 | 44550 | 136 |
| 577 | 20241227 | 095900 | 3063048550 | 44600 | 44650 | 44650 | 44550 | 904 |
| 578 | 20241227 | 095800 | 3022731700 | 44650 | 44700 | 44750 | 44600 | 964 |
| 579 | 20241227 | 095700 | 2979682600 | 44750 | 44700 | 44750 | 44650 | 35 |
| 580 | 20241227 | 095600 | 2978119000 | 44700 | 44700 | 44750 | 44700 | 236 |
| 581 | 20241227 | 095500 | 2967569200 | 44800 | 44750 | 44800 | 44700 | 297 |
| 582 | 20241227 | 095400 | 2954291450 | 44800 | 44750 | 44800 | 44700 | 74 |
| 583 | 20241227 | 095300 | 2950980600 | 44750 | 44800 | 44800 | 44700 | 211 |
| 584 | 20241227 | 095200 | 2941538250 | 44750 | 44800 | 44800 | 44750 | 307 |
| 585 | 20241227 | 095100 | 2927797650 | 44750 | 44800 | 44800 | 44750 | 180 |
| 586 | 20241227 | 095000 | 2919739850 | 44850 | 44850 | 44850 | 44800 | 451 |
| 587 | 20241227 | 094900 | 2899534400 | 44850 | 44800 | 44950 | 44800 | 49 |
| 588 | 20241227 | 094800 | 2897336950 | 44850 | 44850 | 45000 | 44750 | 5291 |
| 589 | 20241227 | 094700 | 2659348400 | 44800 | 44700 | 44800 | 44650 | 242 |
| 590 | 20241227 | 094600 | 2648532900 | 44700 | 44700 | 44750 | 44650 | 294 |
| 591 | 20241227 | 094500 | 2635391700 | 44700 | 44650 | 44700 | 44650 | 51 |
| 592 | 20241227 | 094400 | 2633113550 | 44650 | 44700 | 44700 | 44650 | 270 |
| 593 | 20241227 | 094300 | 2621057700 | 44700 | 44650 | 44750 | 44600 | 1721 |
| 594 | 20241227 | 094200 | 2544221850 | 44650 | 44650 | 44700 | 44650 | 393 |
| 595 | 20241227 | 094100 | 2526669000 | 44650 | 44700 | 44700 | 44550 | 3220 |
| 596 | 20241227 | 094000 | 2383087700 | 44700 | 44900 | 44900 | 44650 | 505 |
| 597 | 20241227 | 093900 | 2360512400 | 44900 | 44700 | 44950 | 44700 | 1011 |
| 598 | 20241227 | 093800 | 2315147000 | 44700 | 44700 | 44800 | 44600 | 2272 |
| 599 | 20241227 | 093700 | 2213645000 | 44700 | 44800 | 44800 | 44700 | 1538 |
| 600 | 20241227 | 093600 | 2144771700 | 44800 | 44700 | 44800 | 44650 | 1072 |
| 601 | 20241227 | 093500 | 2096751750 | 44700 | 44700 | 44700 | 44650 | 311 |
| 602 | 20241227 | 093400 | 2082850350 | 44700 | 44750 | 44750 | 44650 | 242 |
| 603 | 20241227 | 093300 | 2072032600 | 44750 | 44950 | 44950 | 44650 | 1652 |
| 604 | 20241227 | 093200 | 1998084800 | 44800 | 44950 | 45000 | 44800 | 1048 |
| 605 | 20241227 | 093100 | 1951070100 | 44900 | 44950 | 44950 | 44900 | 245 |
| 606 | 20241227 | 093000 | 1940066600 | 44950 | 44950 | 45000 | 44950 | 489 |
| 607 | 20241227 | 092900 | 1918084900 | 44750 | 44850 | 44900 | 44750 | 516 |
| 608 | 20241227 | 092800 | 1894964350 | 44900 | 44800 | 44900 | 44750 | 864 |
| 609 | 20241227 | 092700 | 1856220100 | 44850 | 44800 | 44850 | 44800 | 91 |
| 610 | 20241227 | 092600 | 1852138800 | 44800 | 44750 | 44850 | 44750 | 709 |
| 611 | 20241227 | 092500 | 1820390800 | 44750 | 44750 | 44750 | 44700 | 350 |
| 612 | 20241227 | 092400 | 1804743750 | 44700 | 44700 | 44800 | 44650 | 2374 |
| 613 | 20241227 | 092300 | 1698592150 | 44700 | 44750 | 44800 | 44700 | 1048 |
| 614 | 20241227 | 092200 | 1651718000 | 44750 | 44900 | 44900 | 44750 | 1941 |
| 615 | 20241227 | 092100 | 1564687850 | 44950 | 44900 | 44950 | 44900 | 375 |
| 616 | 20241227 | 092000 | 1547849850 | 44900 | 44850 | 44900 | 44850 | 84 |
| 617 | 20241227 | 091900 | 1544079600 | 44850 | 44800 | 44900 | 44800 | 1777 |
| 618 | 20241227 | 091800 | 1464387550 | 44850 | 44800 | 44850 | 44800 | 303 |
| 619 | 20241227 | 091700 | 1450812050 | 44800 | 44800 | 44800 | 44750 | 367 |
| 620 | 20241227 | 091600 | 1434379600 | 44800 | 44800 | 44850 | 44750 | 687 |
| 621 | 20241227 | 091500 | 1403588850 | 44800 | 44850 | 44850 | 44750 | 448 |
| 622 | 20241227 | 091400 | 1383511350 | 44900 | 44950 | 44950 | 44850 | 302 |
| 623 | 20241227 | 091300 | 1369951650 | 44950 | 44950 | 45000 | 44900 | 100 |
| 624 | 20241227 | 091200 | 1365458950 | 44900 | 44950 | 45000 | 44900 | 550 |
| 625 | 20241227 | 091100 | 1340742100 | 44900 | 44950 | 45050 | 44900 | 613 |
| 626 | 20241227 | 091000 | 1313179800 | 45000 | 45000 | 45050 | 44950 | 447 |
| 627 | 20241227 | 090900 | 1293066350 | 45100 | 44900 | 45100 | 44850 | 1075 |
| 628 | 20241227 | 090800 | 1244747050 | 44900 | 44750 | 44950 | 44750 | 440 |
| 629 | 20241227 | 090700 | 1224993600 | 44750 | 44850 | 44900 | 44600 | 769 |
| 630 | 20241227 | 090600 | 1190615500 | 44750 | 44500 | 44950 | 44450 | 347 |
| 631 | 20241227 | 090500 | 1175115600 | 44450 | 44550 | 44600 | 44400 | 1300 |
| 632 | 20241227 | 090400 | 1117280150 | 44550 | 44600 | 44600 | 44400 | 4449 |
| 633 | 20241227 | 090300 | 919275200 | 44600 | 44950 | 44950 | 44600 | 8440 |
| 634 | 20241227 | 090200 | 541297350 | 45000 | 45000 | 45000 | 44900 | 1327 |
| 635 | 20241227 | 090100 | 481684400 | 44900 | 44850 | 45100 | 44800 | 2144 |
| 636 | 20241227 | 090000 | 385356800 | 44850 | 45250 | 45250 | 44800 | 8543 |