33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 191400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 3 | 20241226 | 191300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20241226 | 191200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20241226 | 191100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20241226 | 191000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20241226 | 190900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20241226 | 190800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20241226 | 190700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20241226 | 190600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20241226 | 190500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20241226 | 190400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20241226 | 190300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20241226 | 190200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20241226 | 190100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20241226 | 190000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20241226 | 185900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20241226 | 185800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20241226 | 185700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20241226 | 185600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20241226 | 185500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20241226 | 185400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20241226 | 185300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20241226 | 185200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20241226 | 185100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20241226 | 185000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20241226 | 184900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20241226 | 184800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20241226 | 184700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20241226 | 184600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20241226 | 184500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20241226 | 184400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 33 | 20241226 | 184300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20241226 | 184200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20241226 | 184100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20241226 | 184000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20241226 | 183900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20241226 | 183800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20241226 | 183700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20241226 | 183600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20241226 | 183500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20241226 | 183400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20241226 | 183300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20241226 | 183200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20241226 | 183100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20241226 | 183000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20241226 | 182900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20241226 | 182800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20241226 | 182700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20241226 | 182600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20241226 | 182500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20241226 | 182400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20241226 | 182300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20241226 | 182200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20241226 | 182100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20241226 | 182000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20241226 | 181900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20241226 | 181800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20241226 | 181700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20241226 | 181600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20241226 | 181500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20241226 | 181400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 63 | 20241226 | 181300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20241226 | 181200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20241226 | 181100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20241226 | 181000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20241226 | 180900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20241226 | 180800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20241226 | 180700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20241226 | 180600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20241226 | 180500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20241226 | 180400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20241226 | 180300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20241226 | 180200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20241226 | 180100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20241226 | 180000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20241226 | 175900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20241226 | 175800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20241226 | 175700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20241226 | 175600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20241226 | 175500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20241226 | 175400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20241226 | 175300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20241226 | 175200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20241226 | 175100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20241226 | 175000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20241226 | 174900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20241226 | 174800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20241226 | 174700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20241226 | 174600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20241226 | 174500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20241226 | 174400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 93 | 20241226 | 174300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20241226 | 174200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20241226 | 174100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20241226 | 174000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20241226 | 173900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20241226 | 173800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20241226 | 173700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20241226 | 173600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20241226 | 173500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20241226 | 173400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20241226 | 173300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20241226 | 173200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20241226 | 173100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20241226 | 173000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20241226 | 172900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20241226 | 172800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20241226 | 172700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20241226 | 172600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20241226 | 172500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20241226 | 172400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20241226 | 172300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20241226 | 172200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20241226 | 172100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20241226 | 172000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20241226 | 171900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20241226 | 171800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20241226 | 171700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20241226 | 171600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20241226 | 171500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20241226 | 171400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 123 | 20241226 | 171300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20241226 | 171200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20241226 | 171100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20241226 | 171000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20241226 | 170900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20241226 | 170800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20241226 | 170700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20241226 | 170600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20241226 | 170500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20241226 | 170400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20241226 | 170300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20241226 | 170200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20241226 | 170100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20241226 | 170000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20241226 | 165900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20241226 | 165800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20241226 | 165700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20241226 | 165600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20241226 | 165500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20241226 | 165400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20241226 | 165300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20241226 | 165200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20241226 | 165100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20241226 | 165000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20241226 | 164900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20241226 | 164800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20241226 | 164700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20241226 | 164600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20241226 | 164500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20241226 | 164400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 153 | 20241226 | 164300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20241226 | 164200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20241226 | 164100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20241226 | 164000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20241226 | 163900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20241226 | 163800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20241226 | 163700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20241226 | 163600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20241226 | 163500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20241226 | 163400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20241226 | 163300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20241226 | 163200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20241226 | 163100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20241226 | 163000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20241226 | 162900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20241226 | 162800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20241226 | 162700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20241226 | 162600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20241226 | 162500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20241226 | 162400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20241226 | 162300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20241226 | 162200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20241226 | 162100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20241226 | 162000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20241226 | 161900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20241226 | 161800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20241226 | 161700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20241226 | 161600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20241226 | 161500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20241226 | 161400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 183 | 20241226 | 161300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20241226 | 161200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20241226 | 161100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20241226 | 161000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20241226 | 160900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20241226 | 160800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20241226 | 160700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20241226 | 160600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20241226 | 160500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20241226 | 160400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20241226 | 160300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20241226 | 160200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20241226 | 160100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20241226 | 160000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20241226 | 155900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20241226 | 155800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20241226 | 155700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20241226 | 155600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20241226 | 155500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20241226 | 155400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20241226 | 155300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20241226 | 155200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20241226 | 155100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20241226 | 155000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20241226 | 154900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20241226 | 154800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20241226 | 154700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20241226 | 154600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20241226 | 154500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20241226 | 154400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 213 | 20241226 | 154300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20241226 | 154200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20241226 | 154100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20241226 | 154000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20241226 | 153900 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20241226 | 153800 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20241226 | 153700 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20241226 | 153600 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20241226 | 153500 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20241226 | 153400 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20241226 | 153300 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20241226 | 153200 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20241226 | 153100 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20241226 | 153000 | 10702679050 | 39050 | 39050 | 39050 | 39050 | 4068 |
| 227 | 20241226 | 152900 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20241226 | 152800 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20241226 | 152700 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20241226 | 152600 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20241226 | 152500 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20241226 | 152400 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20241226 | 152300 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20241226 | 152200 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20241226 | 152100 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20241226 | 152000 | 10543823650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20241226 | 151900 | 10543823650 | 38800 | 38750 | 38850 | 38700 | 1593 |
| 238 | 20241226 | 151800 | 10482074950 | 38750 | 38650 | 38800 | 38650 | 644 |
| 239 | 20241226 | 151700 | 10457141200 | 38800 | 38900 | 38900 | 38650 | 660 |
| 240 | 20241226 | 151600 | 10431587400 | 38850 | 38850 | 38850 | 38800 | 452 |
| 241 | 20241226 | 151500 | 10414032700 | 38800 | 38850 | 38900 | 38800 | 580 |
| 242 | 20241226 | 151400 | 10391515750 | 38850 | 38950 | 38950 | 38850 | 350 |
| 243 | 20241226 | 151300 | 10377902600 | 38950 | 38850 | 39000 | 38850 | 742 |
| 244 | 20241226 | 151200 | 10349023550 | 38850 | 38700 | 38850 | 38650 | 725 |
| 245 | 20241226 | 151100 | 10320927450 | 38700 | 38850 | 38900 | 38700 | 856 |
| 246 | 20241226 | 151000 | 10287727350 | 38900 | 38850 | 38950 | 38850 | 529 |
| 247 | 20241226 | 150900 | 10267166100 | 38900 | 38850 | 38900 | 38800 | 47 |
| 248 | 20241226 | 150800 | 10265339600 | 38850 | 38850 | 38850 | 38850 | 248 |
| 249 | 20241226 | 150700 | 10255704800 | 38900 | 38900 | 38950 | 38900 | 232 |
| 250 | 20241226 | 150600 | 10246679950 | 38900 | 38950 | 38950 | 38900 | 211 |
| 251 | 20241226 | 150500 | 10238470700 | 38900 | 38800 | 38900 | 38800 | 221 |
| 252 | 20241226 | 150400 | 10229886150 | 38800 | 38800 | 38850 | 38800 | 241 |
| 253 | 20241226 | 150300 | 10220533250 | 38850 | 38650 | 38850 | 38650 | 71 |
| 254 | 20241226 | 150200 | 10217781700 | 38650 | 38950 | 38950 | 38050 | 5595 |
| 255 | 20241226 | 150100 | 10003015750 | 38950 | 39050 | 39100 | 38950 | 643 |
| 256 | 20241226 | 150000 | 9977914150 | 39100 | 39200 | 39200 | 39100 | 203 |
| 257 | 20241226 | 145900 | 9969966900 | 39150 | 39200 | 39200 | 39150 | 289 |
| 258 | 20241226 | 145800 | 9958652050 | 39200 | 39300 | 39300 | 39200 | 433 |
| 259 | 20241226 | 145700 | 9941651900 | 39300 | 39300 | 39350 | 39250 | 533 |
| 260 | 20241226 | 145600 | 9920705500 | 39300 | 39250 | 39350 | 39150 | 1287 |
| 261 | 20241226 | 145500 | 9870194800 | 39350 | 39100 | 39350 | 39000 | 944 |
| 262 | 20241226 | 145400 | 9833151000 | 39100 | 39050 | 39100 | 38900 | 781 |
| 263 | 20241226 | 145300 | 9802724000 | 39050 | 39400 | 39450 | 38950 | 1000 |
| 264 | 20241226 | 145200 | 9763466400 | 39400 | 39550 | 39650 | 39400 | 2655 |
| 265 | 20241226 | 145100 | 9658453050 | 39550 | 39150 | 39550 | 39100 | 3621 |
| 266 | 20241226 | 145000 | 9515770000 | 39150 | 38850 | 39150 | 38800 | 780 |
| 267 | 20241226 | 144900 | 9485449750 | 38850 | 38250 | 39300 | 38250 | 2769 |
| 268 | 20241226 | 144800 | 9377902200 | 38250 | 38250 | 38250 | 38250 | 114 |
| 269 | 20241226 | 144700 | 9373541700 | 38250 | 38250 | 38250 | 38250 | 34 |
| 270 | 20241226 | 144600 | 9372241200 | 38250 | 38200 | 38250 | 38200 | 65 |
| 271 | 20241226 | 144500 | 9369755200 | 38200 | 38200 | 38200 | 38200 | 31 |
| 272 | 20241226 | 144400 | 9368571000 | 38200 | 38200 | 38200 | 38150 | 157 |
| 273 | 20241226 | 144300 | 9362579550 | 38200 | 38150 | 38200 | 38150 | 117 |
| 274 | 20241226 | 144200 | 9358113500 | 38150 | 38200 | 38200 | 38150 | 256 |
| 275 | 20241226 | 144100 | 9348346500 | 38200 | 38150 | 38200 | 38150 | 469 |
| 276 | 20241226 | 144000 | 9330443950 | 38150 | 38200 | 38200 | 38150 | 347 |
| 277 | 20241226 | 143900 | 9317188800 | 38200 | 38300 | 38300 | 38200 | 229 |
| 278 | 20241226 | 143800 | 9308431950 | 38300 | 38300 | 38350 | 38300 | 147 |
| 279 | 20241226 | 143700 | 9302800850 | 38300 | 38300 | 38300 | 38200 | 275 |
| 280 | 20241226 | 143600 | 9292274200 | 38300 | 38200 | 38300 | 38200 | 574 |
| 281 | 20241226 | 143500 | 9270302700 | 38150 | 38250 | 38250 | 38150 | 207 |
| 282 | 20241226 | 143400 | 9262403300 | 38150 | 38150 | 38150 | 38150 | 105 |
| 283 | 20241226 | 143300 | 9258397550 | 38150 | 38100 | 38150 | 38100 | 274 |
| 284 | 20241226 | 143200 | 9247948950 | 38100 | 38150 | 38150 | 38100 | 76 |
| 285 | 20241226 | 143100 | 9245051250 | 38150 | 38200 | 38200 | 38150 | 140 |
| 286 | 20241226 | 143000 | 9239709350 | 38200 | 38200 | 38200 | 38150 | 947 |
| 287 | 20241226 | 142900 | 9203562000 | 38150 | 38150 | 38150 | 38150 | 227 |
| 288 | 20241226 | 142800 | 9194901950 | 38150 | 38150 | 38150 | 38150 | 146 |
| 289 | 20241226 | 142700 | 9189332050 | 38150 | 38150 | 38150 | 38150 | 1245 |
| 290 | 20241226 | 142600 | 9141835300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 291 | 20241226 | 142500 | 9141835300 | 38150 | 38200 | 38250 | 38150 | 266 |
| 292 | 20241226 | 142400 | 9131677400 | 38200 | 38200 | 38200 | 38150 | 199 |
| 293 | 20241226 | 142300 | 9124075850 | 38250 | 38250 | 38250 | 38250 | 1 |
| 294 | 20241226 | 142200 | 9124037600 | 38200 | 38200 | 38200 | 38150 | 207 |
| 295 | 20241226 | 142100 | 9116130550 | 38200 | 38200 | 38200 | 38200 | 14 |
| 296 | 20241226 | 142000 | 9115595750 | 38200 | 38150 | 38200 | 38150 | 261 |
| 297 | 20241226 | 141900 | 9105631500 | 38150 | 38200 | 38200 | 38150 | 591 |
| 298 | 20241226 | 141800 | 9083073550 | 38200 | 38250 | 38250 | 38200 | 119 |
| 299 | 20241226 | 141700 | 9078522650 | 38250 | 38250 | 38250 | 38250 | 50 |
| 300 | 20241226 | 141600 | 9076610150 | 38200 | 38200 | 38200 | 38200 | 80 |
| 301 | 20241226 | 141500 | 9073554150 | 38200 | 38250 | 38250 | 38200 | 356 |
| 302 | 20241226 | 141400 | 9059946500 | 38250 | 38300 | 38300 | 38250 | 63 |
| 303 | 20241226 | 141300 | 9057536100 | 38300 | 38300 | 38300 | 38300 | 16 |
| 304 | 20241226 | 141200 | 9056923300 | 38300 | 38300 | 38350 | 38250 | 110 |
| 305 | 20241226 | 141100 | 9052714900 | 38250 | 38300 | 38300 | 38250 | 357 |
| 306 | 20241226 | 141000 | 9039050900 | 38300 | 38300 | 38300 | 38300 | 12 |
| 307 | 20241226 | 140900 | 9038591300 | 38300 | 38400 | 38400 | 38300 | 79 |
| 308 | 20241226 | 140800 | 9035565500 | 38300 | 38200 | 38300 | 38200 | 67 |
| 309 | 20241226 | 140700 | 9033000900 | 38300 | 38200 | 38300 | 38200 | 824 |
| 310 | 20241226 | 140600 | 9001518200 | 38200 | 38300 | 38300 | 38200 | 653 |
| 311 | 20241226 | 140500 | 8976537600 | 38300 | 38300 | 38300 | 38300 | 331 |
| 312 | 20241226 | 140400 | 8963860300 | 38300 | 38300 | 38300 | 38300 | 0 |
| 313 | 20241226 | 140300 | 8963860300 | 38300 | 38300 | 38300 | 38300 | 9 |
| 314 | 20241226 | 140200 | 8963515600 | 38300 | 38300 | 38350 | 38300 | 275 |
| 315 | 20241226 | 140100 | 8952978900 | 38300 | 38300 | 38300 | 38300 | 169 |
| 316 | 20241226 | 140000 | 8946506200 | 38300 | 38300 | 38300 | 38300 | 187 |
| 317 | 20241226 | 135900 | 8939344100 | 38300 | 38350 | 38400 | 38300 | 196 |
| 318 | 20241226 | 135800 | 8931829200 | 38350 | 38350 | 38350 | 38350 | 7 |
| 319 | 20241226 | 135700 | 8931560750 | 38400 | 38300 | 38400 | 38300 | 94 |
| 320 | 20241226 | 135600 | 8927958150 | 38300 | 38400 | 38400 | 38300 | 29 |
| 321 | 20241226 | 135500 | 8926846450 | 38300 | 38400 | 38400 | 38300 | 301 |
| 322 | 20241226 | 135400 | 8915317850 | 38300 | 38400 | 38400 | 38300 | 339 |
| 323 | 20241226 | 135300 | 8902316800 | 38400 | 38400 | 38400 | 38400 | 134 |
| 324 | 20241226 | 135200 | 8897171200 | 38400 | 38400 | 38450 | 38400 | 243 |
| 325 | 20241226 | 135100 | 8887839950 | 38400 | 38350 | 38400 | 38300 | 1077 |
| 326 | 20241226 | 135000 | 8846490600 | 38300 | 38300 | 38350 | 38300 | 62 |
| 327 | 20241226 | 134900 | 8844115500 | 38350 | 38350 | 38350 | 38350 | 244 |
| 328 | 20241226 | 134800 | 8834758100 | 38400 | 38350 | 38400 | 38350 | 22 |
| 329 | 20241226 | 134700 | 8833914250 | 38350 | 38300 | 38350 | 38300 | 375 |
| 330 | 20241226 | 134600 | 8819540850 | 38350 | 38300 | 38350 | 38250 | 107 |
| 331 | 20241226 | 134500 | 8815443500 | 38250 | 38350 | 38350 | 38250 | 670 |
| 332 | 20241226 | 134400 | 8789761150 | 38350 | 38400 | 38450 | 38350 | 903 |
| 333 | 20241226 | 134300 | 8755082150 | 38400 | 38450 | 38450 | 38400 | 343 |
| 334 | 20241226 | 134200 | 8741902450 | 38450 | 38450 | 38450 | 38400 | 277 |
| 335 | 20241226 | 134100 | 8731264950 | 38400 | 38550 | 38550 | 38350 | 1850 |
| 336 | 20241226 | 134000 | 8660113550 | 38550 | 38550 | 38550 | 38550 | 36 |
| 337 | 20241226 | 133900 | 8658725750 | 38500 | 38500 | 38550 | 38500 | 549 |
| 338 | 20241226 | 133800 | 8637587250 | 38500 | 38650 | 38650 | 38500 | 826 |
| 339 | 20241226 | 133700 | 8605740900 | 38650 | 38700 | 38700 | 38650 | 340 |
| 340 | 20241226 | 133600 | 8592589900 | 38700 | 38700 | 38700 | 38700 | 38 |
| 341 | 20241226 | 133500 | 8591119300 | 38650 | 38650 | 38650 | 38650 | 21 |
| 342 | 20241226 | 133400 | 8590307650 | 38600 | 38650 | 38650 | 38600 | 218 |
| 343 | 20241226 | 133300 | 8581892600 | 38650 | 38650 | 38650 | 38600 | 910 |
| 344 | 20241226 | 133200 | 8546757050 | 38700 | 38650 | 38700 | 38600 | 647 |
| 345 | 20241226 | 133100 | 8521752300 | 38650 | 38750 | 38750 | 38650 | 613 |
| 346 | 20241226 | 133000 | 8498033200 | 38750 | 38750 | 38750 | 38750 | 82 |
| 347 | 20241226 | 132900 | 8494855700 | 38700 | 38750 | 38750 | 38700 | 1248 |
| 348 | 20241226 | 132800 | 8446540550 | 38800 | 38800 | 38800 | 38800 | 63 |
| 349 | 20241226 | 132700 | 8444096150 | 38800 | 38800 | 38800 | 38800 | 20 |
| 350 | 20241226 | 132600 | 8443320150 | 38750 | 38750 | 38750 | 38750 | 10 |
| 351 | 20241226 | 132500 | 8442932650 | 38750 | 38800 | 38800 | 38750 | 305 |
| 352 | 20241226 | 132400 | 8431105400 | 38800 | 38900 | 38900 | 38800 | 148 |
| 353 | 20241226 | 132300 | 8425359250 | 38900 | 38900 | 38900 | 38900 | 31 |
| 354 | 20241226 | 132200 | 8424153350 | 38900 | 38950 | 38950 | 38900 | 20 |
| 355 | 20241226 | 132100 | 8423374600 | 38950 | 39000 | 39000 | 38950 | 159 |
| 356 | 20241226 | 132000 | 8417178450 | 39000 | 39000 | 39000 | 39000 | 20 |
| 357 | 20241226 | 131900 | 8416398450 | 39000 | 38950 | 39050 | 38950 | 314 |
| 358 | 20241226 | 131800 | 8404154600 | 38900 | 38850 | 38950 | 38850 | 83 |
| 359 | 20241226 | 131700 | 8400925500 | 38850 | 38800 | 38850 | 38800 | 61 |
| 360 | 20241226 | 131600 | 8398557200 | 38800 | 38900 | 38950 | 38800 | 515 |
| 361 | 20241226 | 131500 | 8378562550 | 38950 | 39000 | 39000 | 38950 | 79 |
| 362 | 20241226 | 131400 | 8375485450 | 39000 | 39000 | 39000 | 39000 | 68 |
| 363 | 20241226 | 131300 | 8372833450 | 39000 | 39000 | 39000 | 39000 | 2 |
| 364 | 20241226 | 131200 | 8372755450 | 39000 | 39000 | 39000 | 39000 | 169 |
| 365 | 20241226 | 131100 | 8366164450 | 39000 | 38900 | 39000 | 38900 | 157 |
| 366 | 20241226 | 131000 | 8360049350 | 38950 | 38900 | 38950 | 38900 | 209 |
| 367 | 20241226 | 130900 | 8351909200 | 38900 | 38900 | 38900 | 38900 | 340 |
| 368 | 20241226 | 130800 | 8338683200 | 38900 | 38950 | 39000 | 38900 | 263 |
| 369 | 20241226 | 130700 | 8328443750 | 38950 | 39050 | 39050 | 38850 | 985 |
| 370 | 20241226 | 130600 | 8290102100 | 39050 | 39150 | 39150 | 39050 | 461 |
| 371 | 20241226 | 130500 | 8272072050 | 39150 | 39100 | 39150 | 39100 | 99 |
| 372 | 20241226 | 130400 | 8268197400 | 39150 | 39150 | 39150 | 39150 | 875 |
| 373 | 20241226 | 130300 | 8233941150 | 39150 | 39150 | 39200 | 39150 | 881 |
| 374 | 20241226 | 130200 | 8199446700 | 39200 | 39300 | 39300 | 39200 | 205 |
| 375 | 20241226 | 130100 | 8191407500 | 39300 | 39300 | 39300 | 39300 | 181 |
| 376 | 20241226 | 130000 | 8184294200 | 39300 | 39250 | 39300 | 39200 | 118 |
| 377 | 20241226 | 125900 | 8179667550 | 39200 | 39150 | 39200 | 39150 | 178 |
| 378 | 20241226 | 125800 | 8172693950 | 39200 | 39200 | 39200 | 39200 | 234 |
| 379 | 20241226 | 125700 | 8163521150 | 39300 | 39200 | 39300 | 39150 | 91 |
| 380 | 20241226 | 125600 | 8159952050 | 39200 | 39200 | 39200 | 39200 | 5 |
| 381 | 20241226 | 125500 | 8159756050 | 39200 | 39250 | 39250 | 39200 | 318 |
| 382 | 20241226 | 125400 | 8147289950 | 39250 | 39250 | 39250 | 39200 | 147 |
| 383 | 20241226 | 125300 | 8141520250 | 39250 | 39200 | 39250 | 39150 | 921 |
| 384 | 20241226 | 125200 | 8105379300 | 39200 | 39200 | 39200 | 39200 | 151 |
| 385 | 20241226 | 125100 | 8099460100 | 39200 | 39250 | 39250 | 39200 | 55 |
| 386 | 20241226 | 125000 | 8097301400 | 39300 | 39250 | 39300 | 39200 | 183 |
| 387 | 20241226 | 124900 | 8090119600 | 39300 | 39300 | 39300 | 39300 | 22 |
| 388 | 20241226 | 124800 | 8089255000 | 39300 | 39300 | 39300 | 39300 | 78 |
| 389 | 20241226 | 124700 | 8086189600 | 39300 | 39350 | 39350 | 39300 | 245 |
| 390 | 20241226 | 124600 | 8076560700 | 39300 | 39300 | 39300 | 39300 | 45 |
| 391 | 20241226 | 124500 | 8074792200 | 39300 | 39250 | 39300 | 39200 | 146 |
| 392 | 20241226 | 124400 | 8069063850 | 39250 | 39100 | 39250 | 39100 | 153 |
| 393 | 20241226 | 124300 | 8063061400 | 39100 | 39100 | 39150 | 39100 | 53 |
| 394 | 20241226 | 124200 | 8060988850 | 39150 | 39200 | 39200 | 39150 | 503 |
| 395 | 20241226 | 124100 | 8041294300 | 39250 | 39250 | 39250 | 39150 | 422 |
| 396 | 20241226 | 124000 | 8024737200 | 39100 | 39250 | 39250 | 39100 | 171 |
| 397 | 20241226 | 123900 | 8018043100 | 39250 | 39200 | 39250 | 39200 | 390 |
| 398 | 20241226 | 123800 | 8002737000 | 39200 | 39200 | 39200 | 39200 | 372 |
| 399 | 20241226 | 123700 | 7988154600 | 39200 | 39200 | 39200 | 39200 | 86 |
| 400 | 20241226 | 123600 | 7984783400 | 39200 | 39300 | 39300 | 39200 | 130 |
| 401 | 20241226 | 123500 | 7979676150 | 39200 | 39250 | 39250 | 39200 | 129 |
| 402 | 20241226 | 123400 | 7974615450 | 39250 | 39250 | 39300 | 39250 | 129 |
| 403 | 20241226 | 123300 | 7969551700 | 39300 | 39250 | 39300 | 39250 | 148 |
| 404 | 20241226 | 123200 | 7963740300 | 39250 | 39250 | 39250 | 39250 | 25 |
| 405 | 20241226 | 123100 | 7962759050 | 39250 | 39200 | 39250 | 39200 | 62 |
| 406 | 20241226 | 123000 | 7960328050 | 39200 | 39200 | 39250 | 39150 | 389 |
| 407 | 20241226 | 122900 | 7945082600 | 39200 | 39150 | 39200 | 39150 | 24 |
| 408 | 20241226 | 122800 | 7944142450 | 39150 | 39150 | 39150 | 39100 | 84 |
| 409 | 20241226 | 122700 | 7940854650 | 39150 | 39150 | 39150 | 39150 | 2 |
| 410 | 20241226 | 122600 | 7940776350 | 39150 | 39250 | 39250 | 39100 | 285 |
| 411 | 20241226 | 122500 | 7929602400 | 39250 | 39000 | 39250 | 38950 | 303 |
| 412 | 20241226 | 122400 | 7917770100 | 39050 | 39200 | 39200 | 39000 | 1416 |
| 413 | 20241226 | 122300 | 7862408400 | 39200 | 39200 | 39200 | 39150 | 104 |
| 414 | 20241226 | 122200 | 7858334700 | 39200 | 39300 | 39300 | 39200 | 202 |
| 415 | 20241226 | 122100 | 7850414500 | 39300 | 39300 | 39300 | 39300 | 4 |
| 416 | 20241226 | 122000 | 7850257300 | 39200 | 39300 | 39300 | 39200 | 909 |
| 417 | 20241226 | 121900 | 7814611500 | 39300 | 39250 | 39300 | 39250 | 342 |
| 418 | 20241226 | 121800 | 7801175750 | 39250 | 39250 | 39250 | 39250 | 9 |
| 419 | 20241226 | 121700 | 7800822500 | 39300 | 39200 | 39350 | 39200 | 20 |
| 420 | 20241226 | 121600 | 7800036650 | 39200 | 39350 | 39350 | 39200 | 13 |
| 421 | 20241226 | 121500 | 7799526000 | 39200 | 39200 | 39200 | 39200 | 364 |
| 422 | 20241226 | 121400 | 7785257200 | 39200 | 39200 | 39200 | 39200 | 666 |
| 423 | 20241226 | 121300 | 7759150000 | 39200 | 39250 | 39250 | 39200 | 60 |
| 424 | 20241226 | 121200 | 7756795050 | 39250 | 39250 | 39250 | 39250 | 30 |
| 425 | 20241226 | 121100 | 7755617550 | 39250 | 39250 | 39300 | 39250 | 90 |
| 426 | 20241226 | 121000 | 7752081550 | 39200 | 39250 | 39250 | 39200 | 176 |
| 427 | 20241226 | 120900 | 7745179750 | 39300 | 39200 | 39300 | 39200 | 76 |
| 428 | 20241226 | 120800 | 7742197300 | 39200 | 39350 | 39350 | 39150 | 1151 |
| 429 | 20241226 | 120700 | 7697043800 | 39350 | 39400 | 39450 | 39350 | 437 |
| 430 | 20241226 | 120600 | 7679829100 | 39400 | 39450 | 39450 | 39400 | 46 |
| 431 | 20241226 | 120500 | 7678015450 | 39450 | 39450 | 39450 | 39400 | 419 |
| 432 | 20241226 | 120400 | 7661496600 | 39450 | 39500 | 39500 | 39450 | 185 |
| 433 | 20241226 | 120300 | 7654193150 | 39500 | 39500 | 39500 | 39500 | 386 |
| 434 | 20241226 | 120200 | 7638946150 | 39550 | 39650 | 39650 | 39550 | 485 |
| 435 | 20241226 | 120100 | 7619749050 | 39650 | 39700 | 39700 | 39650 | 56 |
| 436 | 20241226 | 120000 | 7617527100 | 39700 | 39700 | 39700 | 39600 | 354 |
| 437 | 20241226 | 115900 | 7603486350 | 39700 | 39750 | 39750 | 39600 | 188 |
| 438 | 20241226 | 115800 | 7596025300 | 39800 | 39500 | 39800 | 39500 | 522 |
| 439 | 20241226 | 115700 | 7575349000 | 39500 | 39650 | 39650 | 39450 | 478 |
| 440 | 20241226 | 115600 | 7556453450 | 39650 | 39800 | 39800 | 39650 | 255 |
| 441 | 20241226 | 115500 | 7546318100 | 39850 | 39800 | 39850 | 39750 | 212 |
| 442 | 20241226 | 115400 | 7537880600 | 39800 | 39900 | 40050 | 39800 | 1405 |
| 443 | 20241226 | 115300 | 7481726900 | 39900 | 39900 | 39950 | 39850 | 753 |
| 444 | 20241226 | 115200 | 7451695650 | 39900 | 39800 | 39950 | 39800 | 887 |
| 445 | 20241226 | 115100 | 7416295700 | 39750 | 39700 | 39750 | 39700 | 389 |
| 446 | 20241226 | 115000 | 7400849800 | 39650 | 39700 | 39700 | 39650 | 266 |
| 447 | 20241226 | 114900 | 7390299850 | 39750 | 39600 | 39800 | 39600 | 392 |
| 448 | 20241226 | 114800 | 7374717950 | 39700 | 39400 | 39700 | 39350 | 1759 |
| 449 | 20241226 | 114700 | 7305092550 | 39450 | 39500 | 39500 | 39450 | 210 |
| 450 | 20241226 | 114600 | 7296802850 | 39500 | 39700 | 39750 | 39500 | 862 |
| 451 | 20241226 | 114500 | 7262639650 | 39700 | 39700 | 39800 | 39650 | 737 |
| 452 | 20241226 | 114400 | 7233385600 | 39750 | 39500 | 39900 | 39500 | 1408 |
| 453 | 20241226 | 114300 | 7177519800 | 39500 | 39550 | 39550 | 39500 | 195 |
| 454 | 20241226 | 114200 | 7169816000 | 39500 | 39400 | 39500 | 39400 | 63 |
| 455 | 20241226 | 114100 | 7167332100 | 39400 | 39550 | 39550 | 39400 | 553 |
| 456 | 20241226 | 114000 | 7145497850 | 39500 | 39350 | 39550 | 39200 | 1122 |
| 457 | 20241226 | 113900 | 7101273900 | 39350 | 39200 | 39400 | 39200 | 223 |
| 458 | 20241226 | 113800 | 7092511850 | 39200 | 39100 | 39300 | 39100 | 205 |
| 459 | 20241226 | 113700 | 7084487050 | 39100 | 39300 | 39400 | 39100 | 267 |
| 460 | 20241226 | 113600 | 7074019200 | 39300 | 39400 | 39450 | 39150 | 1120 |
| 461 | 20241226 | 113500 | 7030064200 | 39400 | 39550 | 39550 | 39400 | 380 |
| 462 | 20241226 | 113400 | 7015059500 | 39600 | 39850 | 39900 | 39550 | 1146 |
| 463 | 20241226 | 113300 | 6969470650 | 39850 | 39600 | 39900 | 39600 | 1734 |
| 464 | 20241226 | 113200 | 6900582350 | 39600 | 39700 | 39700 | 39350 | 2271 |
| 465 | 20241226 | 113100 | 6810809900 | 39700 | 39600 | 40200 | 39550 | 5588 |
| 466 | 20241226 | 113000 | 6588355800 | 39600 | 38850 | 39850 | 38750 | 3560 |
| 467 | 20241226 | 112900 | 6447646400 | 38850 | 38800 | 38850 | 38750 | 384 |
| 468 | 20241226 | 112800 | 6432747100 | 38900 | 38700 | 39050 | 38700 | 939 |
| 469 | 20241226 | 112700 | 6396188400 | 38700 | 38750 | 39000 | 38700 | 823 |
| 470 | 20241226 | 112600 | 6364307900 | 38750 | 38850 | 38850 | 38750 | 863 |
| 471 | 20241226 | 112500 | 6330856950 | 38850 | 39050 | 39050 | 38850 | 520 |
| 472 | 20241226 | 112400 | 6310603450 | 39000 | 39000 | 39050 | 39000 | 41 |
| 473 | 20241226 | 112300 | 6309003850 | 39000 | 38850 | 39000 | 38800 | 417 |
| 474 | 20241226 | 112200 | 6292779300 | 38850 | 38850 | 38850 | 38850 | 324 |
| 475 | 20241226 | 112100 | 6280191900 | 38850 | 38750 | 38850 | 38750 | 141 |
| 476 | 20241226 | 112000 | 6274722950 | 38750 | 38800 | 38800 | 38750 | 395 |
| 477 | 20241226 | 111900 | 6259414150 | 38900 | 38850 | 38900 | 38800 | 202 |
| 478 | 20241226 | 111800 | 6251560800 | 38850 | 38750 | 38850 | 38750 | 107 |
| 479 | 20241226 | 111700 | 6247408650 | 38800 | 38850 | 38850 | 38700 | 492 |
| 480 | 20241226 | 111600 | 6228344500 | 38700 | 38600 | 38850 | 38600 | 268 |
| 481 | 20241226 | 111500 | 6217960800 | 38650 | 38850 | 38850 | 38550 | 2475 |
| 482 | 20241226 | 111400 | 6122144700 | 38850 | 38850 | 38850 | 38750 | 764 |
| 483 | 20241226 | 111300 | 6092493900 | 38850 | 39300 | 39350 | 38750 | 3123 |
| 484 | 20241226 | 111200 | 5970591600 | 39300 | 39450 | 39450 | 39300 | 1313 |
| 485 | 20241226 | 111100 | 5918907650 | 39450 | 39750 | 39800 | 39450 | 2447 |
| 486 | 20241226 | 111000 | 5821942600 | 39800 | 39800 | 39900 | 39650 | 842 |
| 487 | 20241226 | 110900 | 5788464900 | 39700 | 39900 | 39900 | 39700 | 937 |
| 488 | 20241226 | 110800 | 5751156150 | 39900 | 40050 | 40050 | 39750 | 1831 |
| 489 | 20241226 | 110700 | 5678106100 | 40050 | 39900 | 40150 | 39750 | 2592 |
| 490 | 20241226 | 110600 | 5574661250 | 39950 | 40200 | 40350 | 39900 | 6841 |
| 491 | 20241226 | 110500 | 5300021350 | 40200 | 39850 | 40200 | 39800 | 9178 |
| 492 | 20241226 | 110400 | 4933216650 | 39850 | 39650 | 39850 | 39650 | 2927 |
| 493 | 20241226 | 110300 | 4816767350 | 39650 | 39500 | 39650 | 39500 | 1411 |
| 494 | 20241226 | 110200 | 4760890150 | 39500 | 39500 | 39550 | 39450 | 653 |
| 495 | 20241226 | 110100 | 4735102150 | 39500 | 39450 | 39500 | 39400 | 364 |
| 496 | 20241226 | 110000 | 4720742150 | 39400 | 39500 | 39500 | 39400 | 465 |
| 497 | 20241226 | 105900 | 4702402300 | 39550 | 39500 | 39600 | 39450 | 2167 |
| 498 | 20241226 | 105800 | 4616773750 | 39500 | 39100 | 39550 | 39100 | 2107 |
| 499 | 20241226 | 105700 | 4533906600 | 39100 | 39100 | 39150 | 39100 | 136 |
| 500 | 20241226 | 105600 | 4528588950 | 39100 | 39150 | 39150 | 39050 | 378 |
| 501 | 20241226 | 105500 | 4513807100 | 39150 | 39100 | 39150 | 39050 | 703 |
| 502 | 20241226 | 105400 | 4486314650 | 39050 | 39100 | 39100 | 39050 | 705 |
| 503 | 20241226 | 105300 | 4458759250 | 39050 | 38950 | 39100 | 38950 | 526 |
| 504 | 20241226 | 105200 | 4438253600 | 38950 | 38950 | 39000 | 38900 | 593 |
| 505 | 20241226 | 105100 | 4415152550 | 38900 | 38800 | 38900 | 38800 | 498 |
| 506 | 20241226 | 105000 | 4395805700 | 38800 | 38750 | 38800 | 38750 | 378 |
| 507 | 20241226 | 104900 | 4381139450 | 38800 | 38800 | 38800 | 38750 | 337 |
| 508 | 20241226 | 104800 | 4368072450 | 38800 | 38750 | 38800 | 38750 | 136 |
| 509 | 20241226 | 104700 | 4362802000 | 38700 | 38750 | 38750 | 38700 | 183 |
| 510 | 20241226 | 104600 | 4355717700 | 38750 | 38800 | 38800 | 38700 | 801 |
| 511 | 20241226 | 104500 | 4324674250 | 38850 | 38800 | 38850 | 38800 | 362 |
| 512 | 20241226 | 104400 | 4310617900 | 38800 | 38950 | 38950 | 38800 | 1261 |
| 513 | 20241226 | 104300 | 4261614400 | 38950 | 38850 | 38950 | 38800 | 826 |
| 514 | 20241226 | 104200 | 4229488500 | 38900 | 38800 | 38900 | 38700 | 1200 |
| 515 | 20241226 | 104100 | 4182968400 | 38750 | 38900 | 38900 | 38650 | 3394 |
| 516 | 20241226 | 104000 | 4051327200 | 38950 | 38800 | 39000 | 38800 | 3958 |
| 517 | 20241226 | 103900 | 3897434750 | 38850 | 38200 | 38850 | 38200 | 1738 |
| 518 | 20241226 | 103800 | 3830569400 | 38300 | 38250 | 38300 | 38200 | 992 |
| 519 | 20241226 | 103700 | 3792648550 | 38250 | 38250 | 38250 | 38250 | 24 |
| 520 | 20241226 | 103600 | 3791730550 | 38250 | 38250 | 38250 | 38200 | 592 |
| 521 | 20241226 | 103500 | 3769102050 | 38250 | 38250 | 38250 | 38200 | 245 |
| 522 | 20241226 | 103400 | 3759736250 | 38250 | 38250 | 38250 | 38250 | 281 |
| 523 | 20241226 | 103300 | 3748988000 | 38200 | 38350 | 38350 | 38200 | 745 |
| 524 | 20241226 | 103200 | 3720496950 | 38400 | 38350 | 38400 | 38250 | 393 |
| 525 | 20241226 | 103100 | 3705449150 | 38300 | 38450 | 38450 | 38300 | 450 |
| 526 | 20241226 | 103000 | 3688185450 | 38450 | 38600 | 38600 | 38450 | 827 |
| 527 | 20241226 | 102900 | 3656332950 | 38550 | 38450 | 38550 | 38450 | 133 |
| 528 | 20241226 | 102800 | 3651210500 | 38450 | 38400 | 38450 | 38400 | 205 |
| 529 | 20241226 | 102700 | 3643333100 | 38300 | 38400 | 38400 | 38300 | 149 |
| 530 | 20241226 | 102600 | 3637619550 | 38350 | 38350 | 38450 | 38350 | 287 |
| 531 | 20241226 | 102500 | 3626601150 | 38400 | 38350 | 38400 | 38300 | 362 |
| 532 | 20241226 | 102400 | 3612719800 | 38400 | 38300 | 38400 | 38300 | 299 |
| 533 | 20241226 | 102300 | 3601249100 | 38350 | 38400 | 38400 | 38350 | 139 |
| 534 | 20241226 | 102200 | 3595913150 | 38400 | 38250 | 38400 | 38250 | 492 |
| 535 | 20241226 | 102100 | 3577076400 | 38250 | 38250 | 38300 | 38250 | 288 |
| 536 | 20241226 | 102000 | 3566059400 | 38300 | 38400 | 38400 | 38300 | 247 |
| 537 | 20241226 | 101900 | 3556589950 | 38450 | 38250 | 38450 | 38250 | 645 |
| 538 | 20241226 | 101800 | 3531879200 | 38300 | 38250 | 38300 | 38250 | 678 |
| 539 | 20241226 | 101700 | 3505944600 | 38250 | 38300 | 38300 | 38250 | 707 |
| 540 | 20241226 | 101600 | 3478897100 | 38300 | 38350 | 38350 | 38300 | 368 |
| 541 | 20241226 | 101500 | 3464802550 | 38350 | 38450 | 38450 | 38350 | 309 |
| 542 | 20241226 | 101400 | 3452946500 | 38350 | 38550 | 38550 | 38350 | 583 |
| 543 | 20241226 | 101300 | 3430542100 | 38600 | 38500 | 38700 | 38500 | 200 |
| 544 | 20241226 | 101200 | 3422831500 | 38450 | 38350 | 38450 | 38350 | 171 |
| 545 | 20241226 | 101100 | 3416266750 | 38350 | 38300 | 38350 | 38300 | 149 |
| 546 | 20241226 | 101000 | 3410555600 | 38300 | 38300 | 38350 | 38300 | 476 |
| 547 | 20241226 | 100900 | 3392305700 | 38350 | 38350 | 38350 | 38300 | 127 |
| 548 | 20241226 | 100800 | 3387440050 | 38350 | 38400 | 38400 | 38300 | 627 |
| 549 | 20241226 | 100700 | 3363411350 | 38300 | 38350 | 38350 | 38300 | 344 |
| 550 | 20241226 | 100600 | 3350221400 | 38350 | 38350 | 38400 | 38350 | 240 |
| 551 | 20241226 | 100500 | 3341013150 | 38350 | 38350 | 38400 | 38350 | 121 |
| 552 | 20241226 | 100400 | 3336370400 | 38350 | 38400 | 38400 | 38350 | 552 |
| 553 | 20241226 | 100300 | 3315190000 | 38400 | 38450 | 38500 | 38400 | 551 |
| 554 | 20241226 | 100200 | 3294022250 | 38450 | 38500 | 38500 | 38450 | 171 |
| 555 | 20241226 | 100100 | 3287440400 | 38600 | 38700 | 38700 | 38500 | 846 |
| 556 | 20241226 | 100000 | 3254774700 | 38750 | 38750 | 38750 | 38700 | 123 |
| 557 | 20241226 | 095900 | 3250012300 | 38750 | 38750 | 38750 | 38700 | 249 |
| 558 | 20241226 | 095800 | 3240366550 | 38750 | 38700 | 38750 | 38700 | 628 |
| 559 | 20241226 | 095700 | 3216047100 | 38700 | 38750 | 38850 | 38700 | 741 |
| 560 | 20241226 | 095600 | 3187322400 | 38750 | 38650 | 38850 | 38650 | 203 |
| 561 | 20241226 | 095500 | 3179461450 | 38550 | 38550 | 38850 | 38550 | 2254 |
| 562 | 20241226 | 095400 | 3092320400 | 38550 | 38500 | 38600 | 38500 | 415 |
| 563 | 20241226 | 095300 | 3076315850 | 38500 | 38550 | 38550 | 38500 | 728 |
| 564 | 20241226 | 095200 | 3048273150 | 38600 | 38600 | 38650 | 38550 | 202 |
| 565 | 20241226 | 095100 | 3040480300 | 38600 | 38350 | 38600 | 38350 | 344 |
| 566 | 20241226 | 095000 | 3027237050 | 38300 | 38400 | 38400 | 38250 | 1103 |
| 567 | 20241226 | 094900 | 2984983100 | 38450 | 38600 | 38650 | 38450 | 590 |
| 568 | 20241226 | 094800 | 2962247900 | 38600 | 38300 | 38600 | 38300 | 794 |
| 569 | 20241226 | 094700 | 2931716500 | 38300 | 38250 | 38350 | 38250 | 226 |
| 570 | 20241226 | 094600 | 2923062400 | 38200 | 38200 | 38250 | 38150 | 1482 |
| 571 | 20241226 | 094500 | 2866451900 | 38200 | 38250 | 38250 | 38200 | 1974 |
| 572 | 20241226 | 094400 | 2791019000 | 38250 | 38450 | 38450 | 38250 | 790 |
| 573 | 20241226 | 094300 | 2760734550 | 38500 | 38450 | 38500 | 38400 | 539 |
| 574 | 20241226 | 094200 | 2740005900 | 38500 | 38400 | 38500 | 38400 | 50 |
| 575 | 20241226 | 094100 | 2738085250 | 38400 | 38350 | 38400 | 38300 | 520 |
| 576 | 20241226 | 094000 | 2718143500 | 38350 | 38250 | 38350 | 38250 | 107 |
| 577 | 20241226 | 093900 | 2714050000 | 38250 | 38300 | 38350 | 38250 | 430 |
| 578 | 20241226 | 093800 | 2697576900 | 38300 | 38350 | 38350 | 38300 | 493 |
| 579 | 20241226 | 093700 | 2678686700 | 38350 | 38350 | 38350 | 38300 | 327 |
| 580 | 20241226 | 093600 | 2666161300 | 38350 | 38450 | 38450 | 38350 | 392 |
| 581 | 20241226 | 093500 | 2651105500 | 38500 | 38600 | 38600 | 38500 | 173 |
| 582 | 20241226 | 093400 | 2644436950 | 38600 | 38650 | 38700 | 38600 | 388 |
| 583 | 20241226 | 093300 | 2629430400 | 38650 | 38400 | 38650 | 38400 | 585 |
| 584 | 20241226 | 093200 | 2606893950 | 38400 | 38300 | 38400 | 38300 | 635 |
| 585 | 20241226 | 093100 | 2582540500 | 38300 | 38350 | 38350 | 38300 | 110 |
| 586 | 20241226 | 093000 | 2578326600 | 38300 | 38200 | 38500 | 38200 | 1476 |
| 587 | 20241226 | 092900 | 2521738600 | 38200 | 38250 | 38250 | 38200 | 192 |
| 588 | 20241226 | 092800 | 2514394800 | 38200 | 38200 | 38300 | 38150 | 788 |
| 589 | 20241226 | 092700 | 2484320100 | 38200 | 38300 | 38300 | 38200 | 956 |
| 590 | 20241226 | 092600 | 2447752800 | 38300 | 38400 | 38500 | 38300 | 827 |
| 591 | 20241226 | 092500 | 2416015750 | 38500 | 38350 | 38500 | 38300 | 272 |
| 592 | 20241226 | 092400 | 2405570450 | 38300 | 38350 | 38350 | 38300 | 868 |
| 593 | 20241226 | 092300 | 2372318600 | 38350 | 38400 | 38500 | 38350 | 886 |
| 594 | 20241226 | 092200 | 2338303900 | 38400 | 38450 | 38500 | 38350 | 625 |
| 595 | 20241226 | 092100 | 2314315650 | 38400 | 38750 | 38800 | 38350 | 3449 |
| 596 | 20241226 | 092000 | 2181144950 | 38750 | 38750 | 38750 | 38700 | 1947 |
| 597 | 20241226 | 091900 | 2105769250 | 38750 | 38850 | 38850 | 38700 | 690 |
| 598 | 20241226 | 091800 | 2078990500 | 38800 | 38850 | 38850 | 38650 | 1489 |
| 599 | 20241226 | 091700 | 2021340950 | 38850 | 38850 | 38900 | 38700 | 1507 |
| 600 | 20241226 | 091600 | 1962907500 | 38850 | 39100 | 39150 | 38800 | 1753 |
| 601 | 20241226 | 091500 | 1894550650 | 39100 | 39150 | 39150 | 38950 | 1105 |
| 602 | 20241226 | 091400 | 1851437750 | 39150 | 39300 | 39650 | 38950 | 9067 |
| 603 | 20241226 | 091300 | 1494176050 | 39300 | 38850 | 39300 | 38750 | 3257 |
| 604 | 20241226 | 091200 | 1366724750 | 38750 | 38800 | 38850 | 38700 | 547 |
| 605 | 20241226 | 091100 | 1345517100 | 38750 | 39100 | 39100 | 38750 | 1722 |
| 606 | 20241226 | 091000 | 1278431250 | 39100 | 39200 | 39200 | 39050 | 1466 |
| 607 | 20241226 | 090900 | 1221089400 | 39200 | 39200 | 39250 | 39050 | 2849 |
| 608 | 20241226 | 090800 | 1109496400 | 39250 | 38800 | 39300 | 38650 | 4342 |
| 609 | 20241226 | 090700 | 939488800 | 38800 | 38250 | 38800 | 38100 | 2068 |
| 610 | 20241226 | 090600 | 860110050 | 38250 | 38250 | 38250 | 38150 | 2046 |
| 611 | 20241226 | 090500 | 781934900 | 38250 | 38350 | 38350 | 38250 | 2022 |
| 612 | 20241226 | 090400 | 704518750 | 38350 | 38500 | 38550 | 38300 | 2247 |
| 613 | 20241226 | 090300 | 618329900 | 38550 | 38600 | 38650 | 38450 | 2074 |
| 614 | 20241226 | 090200 | 538332200 | 38600 | 38850 | 38900 | 38600 | 2366 |
| 615 | 20241226 | 090100 | 446690200 | 38850 | 38550 | 38850 | 38350 | 4262 |
| 616 | 20241226 | 090000 | 282491550 | 38550 | 38900 | 38950 | 38550 | 6501 |