33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 192200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 3 | 20241223 | 192100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20241223 | 192000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20241223 | 191900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20241223 | 191800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20241223 | 191700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20241223 | 191600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20241223 | 191500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20241223 | 191400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20241223 | 191300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20241223 | 191200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20241223 | 191100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20241223 | 191000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20241223 | 190900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20241223 | 190800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20241223 | 190700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20241223 | 190600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20241223 | 190500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20241223 | 190400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20241223 | 190300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20241223 | 190200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20241223 | 190100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20241223 | 190000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20241223 | 185900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20241223 | 185800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20241223 | 185700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20241223 | 185600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20241223 | 185500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20241223 | 185400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20241223 | 185300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20241223 | 185200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 33 | 20241223 | 185100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20241223 | 185000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20241223 | 184900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20241223 | 184800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20241223 | 184700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20241223 | 184600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20241223 | 184500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20241223 | 184400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20241223 | 184300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20241223 | 184200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20241223 | 184100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20241223 | 184000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20241223 | 183900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20241223 | 183800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20241223 | 183700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20241223 | 183600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20241223 | 183500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20241223 | 183400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20241223 | 183300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20241223 | 183200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20241223 | 183100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20241223 | 183000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20241223 | 182900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20241223 | 182800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20241223 | 182700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20241223 | 182600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20241223 | 182500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20241223 | 182400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20241223 | 182300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20241223 | 182200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 63 | 20241223 | 182100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20241223 | 182000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20241223 | 181900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20241223 | 181800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20241223 | 181700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20241223 | 181600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20241223 | 181500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20241223 | 181400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20241223 | 181300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20241223 | 181200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20241223 | 181100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20241223 | 181000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20241223 | 180900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20241223 | 180800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20241223 | 180700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20241223 | 180600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20241223 | 180500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20241223 | 180400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20241223 | 180300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20241223 | 180200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20241223 | 180100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20241223 | 180000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20241223 | 175900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20241223 | 175800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20241223 | 175700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20241223 | 175600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20241223 | 175500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20241223 | 175400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20241223 | 175300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20241223 | 175200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 93 | 20241223 | 175100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20241223 | 175000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20241223 | 174900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20241223 | 174800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20241223 | 174700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20241223 | 174600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20241223 | 174500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20241223 | 174400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20241223 | 174300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20241223 | 174200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20241223 | 174100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20241223 | 174000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20241223 | 173900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20241223 | 173800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20241223 | 173700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20241223 | 173600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20241223 | 173500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20241223 | 173400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20241223 | 173300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20241223 | 173200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20241223 | 173100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20241223 | 173000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20241223 | 172900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20241223 | 172800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20241223 | 172700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20241223 | 172600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20241223 | 172500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20241223 | 172400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20241223 | 172300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20241223 | 172200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 123 | 20241223 | 172100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20241223 | 172000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20241223 | 171900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20241223 | 171800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20241223 | 171700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20241223 | 171600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20241223 | 171500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20241223 | 171400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20241223 | 171300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20241223 | 171200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20241223 | 171100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20241223 | 171000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20241223 | 170900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20241223 | 170800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20241223 | 170700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20241223 | 170600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20241223 | 170500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20241223 | 170400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20241223 | 170300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20241223 | 170200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20241223 | 170100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20241223 | 170000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20241223 | 165900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20241223 | 165800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20241223 | 165700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20241223 | 165600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20241223 | 165500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20241223 | 165400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20241223 | 165300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20241223 | 165200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 153 | 20241223 | 165100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20241223 | 165000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20241223 | 164900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20241223 | 164800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20241223 | 164700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20241223 | 164600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20241223 | 164500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20241223 | 164400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20241223 | 164300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20241223 | 164200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20241223 | 164100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20241223 | 164000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20241223 | 163900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20241223 | 163800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20241223 | 163700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20241223 | 163600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20241223 | 163500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20241223 | 163400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20241223 | 163300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20241223 | 163200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20241223 | 163100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20241223 | 163000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20241223 | 162900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20241223 | 162800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20241223 | 162700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20241223 | 162600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20241223 | 162500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20241223 | 162400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20241223 | 162300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20241223 | 162200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 183 | 20241223 | 162100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20241223 | 162000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20241223 | 161900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20241223 | 161800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20241223 | 161700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20241223 | 161600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20241223 | 161500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20241223 | 161400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20241223 | 161300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20241223 | 161200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20241223 | 161100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20241223 | 161000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20241223 | 160900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20241223 | 160800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20241223 | 160700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20241223 | 160600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20241223 | 160500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20241223 | 160400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20241223 | 160300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20241223 | 160200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20241223 | 160100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20241223 | 160000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20241223 | 155900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20241223 | 155800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20241223 | 155700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20241223 | 155600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20241223 | 155500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20241223 | 155400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20241223 | 155300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20241223 | 155200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 213 | 20241223 | 155100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20241223 | 155000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20241223 | 154900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20241223 | 154800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20241223 | 154700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20241223 | 154600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20241223 | 154500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20241223 | 154400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20241223 | 154300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20241223 | 154200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20241223 | 154100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20241223 | 154000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20241223 | 153900 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20241223 | 153800 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20241223 | 153700 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20241223 | 153600 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20241223 | 153500 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20241223 | 153400 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20241223 | 153300 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20241223 | 153200 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20241223 | 153100 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20241223 | 153000 | 8231305550 | 29650 | 29650 | 29650 | 29650 | 4388 |
| 235 | 20241223 | 152900 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20241223 | 152800 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 237 | 20241223 | 152700 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 238 | 20241223 | 152600 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 239 | 20241223 | 152500 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 240 | 20241223 | 152400 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 241 | 20241223 | 152300 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 242 | 20241223 | 152200 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 243 | 20241223 | 152100 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 244 | 20241223 | 152000 | 8101201350 | 29650 | 29650 | 29650 | 29650 | 0 |
| 245 | 20241223 | 151900 | 8101201350 | 29650 | 29650 | 29700 | 29600 | 472 |
| 246 | 20241223 | 151800 | 8087212750 | 29700 | 29700 | 29700 | 29650 | 284 |
| 247 | 20241223 | 151700 | 8078787900 | 29700 | 29550 | 29700 | 29550 | 3178 |
| 248 | 20241223 | 151600 | 7984700850 | 29550 | 29550 | 29600 | 29550 | 1397 |
| 249 | 20241223 | 151500 | 7943408700 | 29550 | 29650 | 29650 | 29550 | 1413 |
| 250 | 20241223 | 151400 | 7901596150 | 29600 | 29600 | 29650 | 29600 | 631 |
| 251 | 20241223 | 151300 | 7882916550 | 29600 | 29650 | 29650 | 29600 | 345 |
| 252 | 20241223 | 151200 | 7872702950 | 29600 | 29600 | 29650 | 29600 | 279 |
| 253 | 20241223 | 151100 | 7864443500 | 29600 | 29600 | 29650 | 29600 | 817 |
| 254 | 20241223 | 151000 | 7840248050 | 29600 | 29650 | 29650 | 29600 | 544 |
| 255 | 20241223 | 150900 | 7824122550 | 29650 | 29600 | 29700 | 29600 | 733 |
| 256 | 20241223 | 150800 | 7802394750 | 29600 | 29600 | 29700 | 29600 | 722 |
| 257 | 20241223 | 150700 | 7781007650 | 29600 | 29600 | 29650 | 29600 | 233 |
| 258 | 20241223 | 150600 | 7774110550 | 29600 | 29600 | 29650 | 29600 | 302 |
| 259 | 20241223 | 150500 | 7765170750 | 29650 | 29650 | 29650 | 29600 | 848 |
| 260 | 20241223 | 150400 | 7740045050 | 29650 | 29650 | 29700 | 29650 | 173 |
| 261 | 20241223 | 150300 | 7734914450 | 29750 | 29650 | 29750 | 29650 | 1125 |
| 262 | 20241223 | 150200 | 7701533550 | 29650 | 29750 | 29750 | 29650 | 99 |
| 263 | 20241223 | 150100 | 7698592550 | 29700 | 29750 | 29750 | 29700 | 1900 |
| 264 | 20241223 | 150000 | 7642128000 | 29750 | 29750 | 29800 | 29750 | 1094 |
| 265 | 20241223 | 145900 | 7609580950 | 29800 | 29800 | 29800 | 29800 | 585 |
| 266 | 20241223 | 145800 | 7592147950 | 29800 | 29750 | 29800 | 29750 | 1620 |
| 267 | 20241223 | 145700 | 7543876950 | 29800 | 29750 | 29800 | 29750 | 41 |
| 268 | 20241223 | 145600 | 7542655650 | 29800 | 29800 | 29800 | 29800 | 174 |
| 269 | 20241223 | 145500 | 7537470450 | 29750 | 29800 | 29800 | 29750 | 519 |
| 270 | 20241223 | 145400 | 7522006350 | 29800 | 29750 | 29800 | 29750 | 132 |
| 271 | 20241223 | 145300 | 7518073450 | 29750 | 29800 | 29850 | 29750 | 343 |
| 272 | 20241223 | 145200 | 7507850800 | 29750 | 29800 | 29850 | 29750 | 4135 |
| 273 | 20241223 | 145100 | 7384690900 | 29850 | 29850 | 29850 | 29800 | 55 |
| 274 | 20241223 | 145000 | 7383051100 | 29850 | 29850 | 29850 | 29800 | 136 |
| 275 | 20241223 | 144900 | 7378991800 | 29850 | 29800 | 29850 | 29800 | 80 |
| 276 | 20241223 | 144800 | 7376605450 | 29850 | 29800 | 29850 | 29800 | 94 |
| 277 | 20241223 | 144700 | 7373801450 | 29850 | 29850 | 29850 | 29800 | 104 |
| 278 | 20241223 | 144600 | 7370698450 | 29850 | 29850 | 29850 | 29800 | 513 |
| 279 | 20241223 | 144500 | 7355385450 | 29850 | 29850 | 29850 | 29850 | 415 |
| 280 | 20241223 | 144400 | 7342997700 | 29900 | 29850 | 29900 | 29850 | 71 |
| 281 | 20241223 | 144300 | 7340878300 | 29850 | 29850 | 29850 | 29850 | 123 |
| 282 | 20241223 | 144200 | 7337206750 | 29850 | 29850 | 29850 | 29800 | 826 |
| 283 | 20241223 | 144100 | 7312551450 | 29800 | 29800 | 29800 | 29800 | 500 |
| 284 | 20241223 | 144000 | 7297651450 | 29800 | 29800 | 29800 | 29800 | 62 |
| 285 | 20241223 | 143900 | 7295803850 | 29800 | 29850 | 29850 | 29800 | 1659 |
| 286 | 20241223 | 143800 | 7246288850 | 29850 | 29900 | 29900 | 29850 | 74 |
| 287 | 20241223 | 143700 | 7244078650 | 29850 | 29900 | 29900 | 29850 | 66 |
| 288 | 20241223 | 143600 | 7242108500 | 29850 | 29850 | 29900 | 29850 | 95 |
| 289 | 20241223 | 143500 | 7239272700 | 29850 | 29850 | 29900 | 29850 | 513 |
| 290 | 20241223 | 143400 | 7223954650 | 29850 | 29850 | 29900 | 29850 | 168 |
| 291 | 20241223 | 143300 | 7218938200 | 29850 | 29850 | 29850 | 29850 | 390 |
| 292 | 20241223 | 143200 | 7207296700 | 29850 | 29850 | 29850 | 29850 | 23 |
| 293 | 20241223 | 143100 | 7206610150 | 29850 | 29850 | 29850 | 29850 | 321 |
| 294 | 20241223 | 143000 | 7197028300 | 29850 | 29850 | 29900 | 29850 | 430 |
| 295 | 20241223 | 142900 | 7184192100 | 29850 | 29900 | 29900 | 29850 | 332 |
| 296 | 20241223 | 142800 | 7174281450 | 29850 | 29850 | 29900 | 29850 | 84 |
| 297 | 20241223 | 142700 | 7171773900 | 29900 | 29850 | 29900 | 29850 | 1030 |
| 298 | 20241223 | 142600 | 7141027800 | 29900 | 29850 | 29900 | 29850 | 128 |
| 299 | 20241223 | 142500 | 7137206850 | 29900 | 29900 | 29900 | 29850 | 71 |
| 300 | 20241223 | 142400 | 7135084000 | 29900 | 29850 | 29900 | 29850 | 117 |
| 301 | 20241223 | 142300 | 7131591450 | 29900 | 29850 | 29900 | 29850 | 27 |
| 302 | 20241223 | 142200 | 7130785400 | 29900 | 29900 | 29900 | 29900 | 1086 |
| 303 | 20241223 | 142100 | 7098314000 | 29900 | 29950 | 29950 | 29900 | 156 |
| 304 | 20241223 | 142000 | 7093643400 | 29950 | 29950 | 29950 | 29900 | 107 |
| 305 | 20241223 | 141900 | 7090438900 | 29900 | 29900 | 29900 | 29850 | 3847 |
| 306 | 20241223 | 141800 | 6975414750 | 29900 | 29850 | 29900 | 29850 | 117 |
| 307 | 20241223 | 141700 | 6971922100 | 29850 | 29900 | 29900 | 29850 | 28 |
| 308 | 20241223 | 141600 | 6971086150 | 29850 | 29850 | 29850 | 29850 | 775 |
| 309 | 20241223 | 141500 | 6947952400 | 29850 | 29850 | 29900 | 29850 | 647 |
| 310 | 20241223 | 141400 | 6928639400 | 29900 | 29900 | 29900 | 29850 | 11 |
| 311 | 20241223 | 141300 | 6928310900 | 29900 | 29850 | 29900 | 29850 | 54 |
| 312 | 20241223 | 141200 | 6926698750 | 29900 | 29850 | 29900 | 29850 | 35 |
| 313 | 20241223 | 141100 | 6925652800 | 29850 | 29900 | 29900 | 29850 | 162 |
| 314 | 20241223 | 141000 | 6920817000 | 29900 | 29850 | 29900 | 29850 | 365 |
| 315 | 20241223 | 140900 | 6909911750 | 29900 | 29900 | 29900 | 29850 | 2348 |
| 316 | 20241223 | 140800 | 6839709500 | 29900 | 29850 | 29900 | 29850 | 418 |
| 317 | 20241223 | 140700 | 6827222600 | 29850 | 29850 | 29850 | 29850 | 3581 |
| 318 | 20241223 | 140600 | 6720329750 | 29800 | 29850 | 29850 | 29800 | 47 |
| 319 | 20241223 | 140500 | 6718929050 | 29800 | 29850 | 29850 | 29800 | 23 |
| 320 | 20241223 | 140400 | 6718243150 | 29800 | 29850 | 29850 | 29800 | 27 |
| 321 | 20241223 | 140300 | 6717438400 | 29850 | 29850 | 29850 | 29800 | 226 |
| 322 | 20241223 | 140200 | 6710703450 | 29850 | 29850 | 29850 | 29800 | 34 |
| 323 | 20241223 | 140100 | 6709688750 | 29850 | 29800 | 29850 | 29800 | 113 |
| 324 | 20241223 | 140000 | 6706320700 | 29850 | 29900 | 29900 | 29800 | 935 |
| 325 | 20241223 | 135900 | 6678413650 | 29900 | 29850 | 29900 | 29850 | 55 |
| 326 | 20241223 | 135800 | 6676769200 | 29900 | 29900 | 29900 | 29850 | 31 |
| 327 | 20241223 | 135700 | 6675843700 | 29900 | 29900 | 29900 | 29850 | 236 |
| 328 | 20241223 | 135600 | 6668788950 | 29900 | 29850 | 29900 | 29850 | 371 |
| 329 | 20241223 | 135500 | 6657713550 | 29900 | 29850 | 29900 | 29850 | 146 |
| 330 | 20241223 | 135400 | 6653350300 | 29850 | 29900 | 29900 | 29850 | 98 |
| 331 | 20241223 | 135300 | 6650422400 | 29850 | 29900 | 29900 | 29850 | 773 |
| 332 | 20241223 | 135200 | 6627310800 | 29900 | 29800 | 29950 | 29800 | 3936 |
| 333 | 20241223 | 135100 | 6509703350 | 29850 | 29850 | 29850 | 29800 | 41 |
| 334 | 20241223 | 135000 | 6508480100 | 29850 | 29850 | 29850 | 29800 | 26 |
| 335 | 20241223 | 134900 | 6507705150 | 29850 | 29850 | 29850 | 29800 | 355 |
| 336 | 20241223 | 134800 | 6497108450 | 29800 | 29800 | 29850 | 29800 | 107 |
| 337 | 20241223 | 134700 | 6493919650 | 29800 | 29800 | 29850 | 29800 | 123 |
| 338 | 20241223 | 134600 | 6490252850 | 29850 | 29800 | 29850 | 29800 | 336 |
| 339 | 20241223 | 134500 | 6480239850 | 29800 | 29800 | 29800 | 29800 | 7 |
| 340 | 20241223 | 134400 | 6480031250 | 29850 | 29800 | 29850 | 29800 | 28 |
| 341 | 20241223 | 134300 | 6479195950 | 29800 | 29800 | 29800 | 29800 | 140 |
| 342 | 20241223 | 134200 | 6475023950 | 29800 | 29800 | 29800 | 29800 | 62 |
| 343 | 20241223 | 134100 | 6473176350 | 29800 | 29800 | 29850 | 29800 | 278 |
| 344 | 20241223 | 134000 | 6464890900 | 29800 | 29800 | 29800 | 29750 | 191 |
| 345 | 20241223 | 133900 | 6459201350 | 29800 | 29800 | 29800 | 29800 | 47 |
| 346 | 20241223 | 133800 | 6457800750 | 29800 | 29800 | 29850 | 29750 | 818 |
| 347 | 20241223 | 133700 | 6433424350 | 29800 | 29800 | 29800 | 29800 | 423 |
| 348 | 20241223 | 133600 | 6420818950 | 29800 | 29800 | 29800 | 29800 | 19 |
| 349 | 20241223 | 133500 | 6420252750 | 29800 | 29800 | 29800 | 29800 | 179 |
| 350 | 20241223 | 133400 | 6414918550 | 29800 | 29800 | 29850 | 29750 | 943 |
| 351 | 20241223 | 133300 | 6386842600 | 29800 | 29750 | 29800 | 29750 | 750 |
| 352 | 20241223 | 133200 | 6364500900 | 29800 | 29800 | 29800 | 29750 | 1585 |
| 353 | 20241223 | 133100 | 6317275600 | 29800 | 29750 | 29800 | 29750 | 520 |
| 354 | 20241223 | 133000 | 6301780800 | 29750 | 29800 | 29800 | 29750 | 658 |
| 355 | 20241223 | 132900 | 6282175100 | 29850 | 29800 | 29850 | 29800 | 14 |
| 356 | 20241223 | 132800 | 6281757850 | 29800 | 29800 | 29800 | 29800 | 60 |
| 357 | 20241223 | 132700 | 6279969850 | 29800 | 29800 | 29800 | 29800 | 38 |
| 358 | 20241223 | 132600 | 6278837450 | 29800 | 29850 | 29850 | 29800 | 1361 |
| 359 | 20241223 | 132500 | 6238212750 | 29850 | 29800 | 29900 | 29800 | 4024 |
| 360 | 20241223 | 132400 | 6118078700 | 29800 | 29800 | 29850 | 29800 | 84 |
| 361 | 20241223 | 132300 | 6115575450 | 29800 | 29850 | 29850 | 29800 | 96 |
| 362 | 20241223 | 132200 | 6112711800 | 29850 | 29800 | 29850 | 29800 | 45 |
| 363 | 20241223 | 132100 | 6111370050 | 29800 | 29800 | 29850 | 29800 | 100 |
| 364 | 20241223 | 132000 | 6108386250 | 29800 | 29800 | 29800 | 29800 | 239 |
| 365 | 20241223 | 131900 | 6101264050 | 29850 | 29800 | 29850 | 29800 | 306 |
| 366 | 20241223 | 131800 | 6092142850 | 29800 | 29800 | 29800 | 29800 | 62 |
| 367 | 20241223 | 131700 | 6090295250 | 29850 | 29850 | 29850 | 29850 | 11 |
| 368 | 20241223 | 131600 | 6089966900 | 29850 | 29800 | 29850 | 29800 | 69 |
| 369 | 20241223 | 131500 | 6087907500 | 29850 | 29800 | 29850 | 29800 | 30 |
| 370 | 20241223 | 131400 | 6087013450 | 29800 | 29800 | 29850 | 29800 | 194 |
| 371 | 20241223 | 131300 | 6081230350 | 29800 | 29800 | 29850 | 29800 | 50 |
| 372 | 20241223 | 131200 | 6079739150 | 29850 | 29800 | 29850 | 29800 | 81 |
| 373 | 20241223 | 131100 | 6077324600 | 29800 | 29750 | 29800 | 29750 | 996 |
| 374 | 20241223 | 131000 | 6047645550 | 29750 | 29800 | 29800 | 29750 | 51 |
| 375 | 20241223 | 130900 | 6046128250 | 29750 | 29800 | 29800 | 29750 | 120 |
| 376 | 20241223 | 130800 | 6042554650 | 29750 | 29800 | 29800 | 29750 | 61 |
| 377 | 20241223 | 130700 | 6040739700 | 29800 | 29750 | 29800 | 29750 | 220 |
| 378 | 20241223 | 130600 | 6034194450 | 29800 | 29800 | 29800 | 29800 | 765 |
| 379 | 20241223 | 130500 | 6011397450 | 29800 | 29850 | 29850 | 29800 | 33 |
| 380 | 20241223 | 130400 | 6010414000 | 29800 | 29800 | 29800 | 29800 | 562 |
| 381 | 20241223 | 130300 | 5993666400 | 29800 | 29800 | 29850 | 29800 | 447 |
| 382 | 20241223 | 130200 | 5980344100 | 29850 | 29850 | 29850 | 29850 | 4 |
| 383 | 20241223 | 130100 | 5980224700 | 29800 | 29850 | 29850 | 29800 | 394 |
| 384 | 20241223 | 130000 | 5968466000 | 29850 | 29800 | 29850 | 29800 | 43 |
| 385 | 20241223 | 125900 | 5967183450 | 29800 | 29850 | 29850 | 29800 | 105 |
| 386 | 20241223 | 125800 | 5964049350 | 29850 | 29800 | 29850 | 29800 | 26 |
| 387 | 20241223 | 125700 | 5963274500 | 29800 | 29750 | 29800 | 29750 | 1929 |
| 388 | 20241223 | 125600 | 5905794500 | 29750 | 29750 | 29800 | 29750 | 183 |
| 389 | 20241223 | 125500 | 5900348500 | 29800 | 29750 | 29800 | 29750 | 764 |
| 390 | 20241223 | 125400 | 5877617350 | 29750 | 29750 | 29750 | 29750 | 59 |
| 391 | 20241223 | 125300 | 5875862100 | 29800 | 29750 | 29800 | 29750 | 102 |
| 392 | 20241223 | 125200 | 5872823650 | 29750 | 29750 | 29800 | 29750 | 136 |
| 393 | 20241223 | 125100 | 5868773350 | 29800 | 29750 | 29800 | 29750 | 70 |
| 394 | 20241223 | 125000 | 5866688950 | 29800 | 29750 | 29800 | 29750 | 366 |
| 395 | 20241223 | 124900 | 5855793750 | 29750 | 29750 | 29800 | 29750 | 49 |
| 396 | 20241223 | 124800 | 5854334800 | 29750 | 29750 | 29800 | 29750 | 75 |
| 397 | 20241223 | 124700 | 5852103450 | 29800 | 29800 | 29800 | 29800 | 5 |
| 398 | 20241223 | 124600 | 5851954450 | 29800 | 29750 | 29800 | 29750 | 123 |
| 399 | 20241223 | 124500 | 5848294150 | 29750 | 29750 | 29800 | 29750 | 81 |
| 400 | 20241223 | 124400 | 5845884100 | 29750 | 29750 | 29750 | 29750 | 59 |
| 401 | 20241223 | 124300 | 5844128850 | 29750 | 29800 | 29800 | 29750 | 480 |
| 402 | 20241223 | 124200 | 5829836550 | 29750 | 29750 | 29750 | 29750 | 11 |
| 403 | 20241223 | 124100 | 5829509300 | 29750 | 29750 | 29750 | 29750 | 540 |
| 404 | 20241223 | 124000 | 5813444300 | 29700 | 29700 | 29700 | 29700 | 24 |
| 405 | 20241223 | 123900 | 5812731500 | 29700 | 29700 | 29700 | 29700 | 214 |
| 406 | 20241223 | 123800 | 5806375700 | 29700 | 29700 | 29700 | 29700 | 48 |
| 407 | 20241223 | 123700 | 5804950100 | 29750 | 29750 | 29750 | 29750 | 1 |
| 408 | 20241223 | 123600 | 5804920350 | 29700 | 29700 | 29750 | 29700 | 37 |
| 409 | 20241223 | 123500 | 5803821400 | 29700 | 29700 | 29700 | 29700 | 160 |
| 410 | 20241223 | 123400 | 5799069400 | 29700 | 29700 | 29750 | 29650 | 2010 |
| 411 | 20241223 | 123300 | 5739398700 | 29700 | 29700 | 29750 | 29700 | 81 |
| 412 | 20241223 | 123200 | 5736989450 | 29750 | 29700 | 29750 | 29700 | 46 |
| 413 | 20241223 | 123100 | 5735622150 | 29700 | 29700 | 29700 | 29700 | 24 |
| 414 | 20241223 | 123000 | 5734909350 | 29700 | 29750 | 29750 | 29700 | 119 |
| 415 | 20241223 | 122900 | 5731371450 | 29750 | 29700 | 29750 | 29700 | 1571 |
| 416 | 20241223 | 122800 | 5684635350 | 29750 | 29700 | 29750 | 29700 | 52 |
| 417 | 20241223 | 122700 | 5683090450 | 29700 | 29700 | 29700 | 29700 | 141 |
| 418 | 20241223 | 122600 | 5678902750 | 29700 | 29700 | 29750 | 29700 | 103 |
| 419 | 20241223 | 122500 | 5675843550 | 29750 | 29750 | 29750 | 29750 | 310 |
| 420 | 20241223 | 122400 | 5666621050 | 29750 | 29700 | 29750 | 29700 | 100 |
| 421 | 20241223 | 122300 | 5663649150 | 29750 | 29750 | 29800 | 29700 | 556 |
| 422 | 20241223 | 122200 | 5647109250 | 29700 | 29700 | 29700 | 29700 | 23 |
| 423 | 20241223 | 122100 | 5646426150 | 29750 | 29750 | 29750 | 29700 | 21 |
| 424 | 20241223 | 122000 | 5645801900 | 29750 | 29750 | 29750 | 29700 | 14 |
| 425 | 20241223 | 121900 | 5645385450 | 29700 | 29700 | 29750 | 29700 | 501 |
| 426 | 20241223 | 121800 | 5630492200 | 29700 | 29750 | 29750 | 29700 | 45 |
| 427 | 20241223 | 121700 | 5629155250 | 29750 | 29700 | 29750 | 29700 | 290 |
| 428 | 20241223 | 121600 | 5620530750 | 29700 | 29700 | 29750 | 29700 | 827 |
| 429 | 20241223 | 121500 | 5595932050 | 29750 | 29700 | 29750 | 29700 | 43 |
| 430 | 20241223 | 121400 | 5594654900 | 29700 | 29700 | 29700 | 29700 | 300 |
| 431 | 20241223 | 121300 | 5585744900 | 29750 | 29750 | 29750 | 29750 | 1193 |
| 432 | 20241223 | 121200 | 5550253150 | 29750 | 29800 | 29800 | 29750 | 68 |
| 433 | 20241223 | 121100 | 5548228750 | 29750 | 29750 | 29750 | 29750 | 10 |
| 434 | 20241223 | 121000 | 5547931250 | 29750 | 29750 | 29800 | 29750 | 37 |
| 435 | 20241223 | 120900 | 5546830450 | 29750 | 29750 | 29800 | 29700 | 158 |
| 436 | 20241223 | 120800 | 5542129550 | 29750 | 29750 | 29750 | 29750 | 4 |
| 437 | 20241223 | 120700 | 5542010550 | 29800 | 29750 | 29800 | 29750 | 93 |
| 438 | 20241223 | 120600 | 5539239450 | 29750 | 29750 | 29750 | 29700 | 117 |
| 439 | 20241223 | 120500 | 5535760450 | 29750 | 29750 | 29750 | 29750 | 77 |
| 440 | 20241223 | 120400 | 5533469700 | 29750 | 29800 | 29800 | 29750 | 10 |
| 441 | 20241223 | 120300 | 5533171900 | 29700 | 29800 | 29800 | 29700 | 547 |
| 442 | 20241223 | 120200 | 5516922700 | 29800 | 29800 | 29800 | 29800 | 22 |
| 443 | 20241223 | 120100 | 5516267100 | 29800 | 29800 | 29800 | 29800 | 46 |
| 444 | 20241223 | 120000 | 5514896300 | 29800 | 29800 | 29850 | 29800 | 710 |
| 445 | 20241223 | 115900 | 5493733300 | 29850 | 29800 | 29850 | 29800 | 386 |
| 446 | 20241223 | 115800 | 5482212250 | 29800 | 29800 | 29800 | 29700 | 1146 |
| 447 | 20241223 | 115700 | 5448115050 | 29800 | 29800 | 29800 | 29750 | 159 |
| 448 | 20241223 | 115600 | 5443378400 | 29750 | 29750 | 29750 | 29750 | 30 |
| 449 | 20241223 | 115500 | 5442485900 | 29800 | 29800 | 29800 | 29750 | 121 |
| 450 | 20241223 | 115400 | 5438882600 | 29800 | 29800 | 29800 | 29750 | 1068 |
| 451 | 20241223 | 115300 | 5407057050 | 29750 | 29750 | 29800 | 29750 | 102 |
| 452 | 20241223 | 115200 | 5404020850 | 29750 | 29800 | 29800 | 29750 | 7 |
| 453 | 20241223 | 115100 | 5403812550 | 29800 | 29700 | 29800 | 29700 | 19 |
| 454 | 20241223 | 115000 | 5403247250 | 29700 | 29750 | 29750 | 29700 | 263 |
| 455 | 20241223 | 114900 | 5395436050 | 29750 | 29700 | 29750 | 29700 | 109 |
| 456 | 20241223 | 114800 | 5392194450 | 29750 | 29750 | 29750 | 29700 | 551 |
| 457 | 20241223 | 114700 | 5375802800 | 29750 | 29750 | 29750 | 29750 | 275 |
| 458 | 20241223 | 114600 | 5367621550 | 29750 | 29800 | 29800 | 29750 | 20 |
| 459 | 20241223 | 114500 | 5367025750 | 29750 | 29750 | 29750 | 29750 | 61 |
| 460 | 20241223 | 114400 | 5365211000 | 29750 | 29800 | 29800 | 29750 | 114 |
| 461 | 20241223 | 114300 | 5361817450 | 29800 | 29750 | 29800 | 29750 | 128 |
| 462 | 20241223 | 114200 | 5358004250 | 29800 | 29750 | 29800 | 29750 | 480 |
| 463 | 20241223 | 114100 | 5343701700 | 29750 | 29750 | 29750 | 29750 | 20 |
| 464 | 20241223 | 114000 | 5343106700 | 29750 | 29800 | 29800 | 29750 | 70 |
| 465 | 20241223 | 113900 | 5341021900 | 29800 | 29800 | 29800 | 29800 | 102 |
| 466 | 20241223 | 113800 | 5337982300 | 29850 | 29800 | 29850 | 29800 | 67 |
| 467 | 20241223 | 113700 | 5335984950 | 29800 | 29800 | 29800 | 29800 | 90 |
| 468 | 20241223 | 113600 | 5333302950 | 29850 | 29800 | 29850 | 29800 | 74 |
| 469 | 20241223 | 113500 | 5331097400 | 29800 | 29800 | 29800 | 29800 | 181 |
| 470 | 20241223 | 113400 | 5325703600 | 29800 | 29800 | 29850 | 29800 | 463 |
| 471 | 20241223 | 113300 | 5311890950 | 29800 | 29800 | 29850 | 29800 | 211 |
| 472 | 20241223 | 113200 | 5305603100 | 29800 | 29800 | 29800 | 29800 | 51 |
| 473 | 20241223 | 113100 | 5304083300 | 29850 | 29850 | 29850 | 29850 | 4 |
| 474 | 20241223 | 113000 | 5303963900 | 29800 | 29800 | 29850 | 29750 | 371 |
| 475 | 20241223 | 112900 | 5292908100 | 29800 | 29800 | 29850 | 29800 | 209 |
| 476 | 20241223 | 112800 | 5286679850 | 29800 | 29800 | 29850 | 29800 | 707 |
| 477 | 20241223 | 112700 | 5265608650 | 29800 | 29800 | 29850 | 29800 | 110 |
| 478 | 20241223 | 112600 | 5262329700 | 29800 | 29800 | 29850 | 29800 | 47 |
| 479 | 20241223 | 112500 | 5260926900 | 29850 | 29850 | 29850 | 29850 | 19 |
| 480 | 20241223 | 112400 | 5260359750 | 29800 | 29850 | 29850 | 29800 | 845 |
| 481 | 20241223 | 112300 | 5235137450 | 29900 | 29850 | 29900 | 29850 | 105 |
| 482 | 20241223 | 112200 | 5232003000 | 29850 | 29900 | 29900 | 29850 | 274 |
| 483 | 20241223 | 112100 | 5223823150 | 29900 | 29900 | 29900 | 29850 | 79 |
| 484 | 20241223 | 112000 | 5221463950 | 29850 | 29850 | 29900 | 29850 | 206 |
| 485 | 20241223 | 111900 | 5215314800 | 29850 | 29900 | 29900 | 29850 | 302 |
| 486 | 20241223 | 111800 | 5206291800 | 29850 | 29850 | 29850 | 29850 | 180 |
| 487 | 20241223 | 111700 | 5200918800 | 29850 | 29850 | 29850 | 29850 | 45 |
| 488 | 20241223 | 111600 | 5199575550 | 29850 | 29900 | 29900 | 29850 | 207 |
| 489 | 20241223 | 111500 | 5193394950 | 29900 | 29900 | 29900 | 29850 | 1943 |
| 490 | 20241223 | 111400 | 5135300700 | 29900 | 29900 | 29950 | 29900 | 50 |
| 491 | 20241223 | 111300 | 5133805400 | 29900 | 29950 | 29950 | 29900 | 193 |
| 492 | 20241223 | 111200 | 5128032450 | 29900 | 29950 | 29950 | 29900 | 88 |
| 493 | 20241223 | 111100 | 5125397600 | 30000 | 29850 | 30000 | 29850 | 2652 |
| 494 | 20241223 | 111000 | 5045991400 | 29900 | 29850 | 29900 | 29800 | 3120 |
| 495 | 20241223 | 110900 | 4952806650 | 29800 | 29850 | 29850 | 29800 | 114 |
| 496 | 20241223 | 110800 | 4949406950 | 29800 | 29800 | 29800 | 29800 | 37 |
| 497 | 20241223 | 110700 | 4948304350 | 29850 | 29800 | 29850 | 29800 | 710 |
| 498 | 20241223 | 110600 | 4927140850 | 29800 | 29900 | 29900 | 29800 | 1507 |
| 499 | 20241223 | 110500 | 4882188450 | 29900 | 29850 | 29900 | 29850 | 59 |
| 500 | 20241223 | 110400 | 4880426800 | 29850 | 29850 | 29900 | 29850 | 917 |
| 501 | 20241223 | 110300 | 4853051250 | 29850 | 29850 | 29850 | 29800 | 438 |
| 502 | 20241223 | 110200 | 4839978800 | 29850 | 29850 | 29850 | 29800 | 982 |
| 503 | 20241223 | 110100 | 4810671100 | 29850 | 29850 | 29900 | 29850 | 622 |
| 504 | 20241223 | 110000 | 4792103000 | 29850 | 29950 | 29950 | 29850 | 480 |
| 505 | 20241223 | 105900 | 4777750950 | 29950 | 29900 | 29950 | 29900 | 61 |
| 506 | 20241223 | 105800 | 4775926900 | 29900 | 29900 | 29950 | 29900 | 140 |
| 507 | 20241223 | 105700 | 4771739450 | 29950 | 29950 | 30000 | 29950 | 292 |
| 508 | 20241223 | 105600 | 4762992400 | 29950 | 29950 | 30000 | 29950 | 39 |
| 509 | 20241223 | 105500 | 4761824300 | 30000 | 29850 | 30000 | 29850 | 2553 |
| 510 | 20241223 | 105400 | 4685437300 | 29850 | 29850 | 29900 | 29850 | 247 |
| 511 | 20241223 | 105300 | 4678062950 | 29850 | 29950 | 29950 | 29850 | 100 |
| 512 | 20241223 | 105200 | 4675076550 | 29850 | 29900 | 29950 | 29850 | 247 |
| 513 | 20241223 | 105100 | 4667691650 | 29900 | 29900 | 29950 | 29850 | 248 |
| 514 | 20241223 | 105000 | 4660274350 | 29900 | 29900 | 29950 | 29900 | 62 |
| 515 | 20241223 | 104900 | 4658420050 | 29950 | 29850 | 29950 | 29850 | 481 |
| 516 | 20241223 | 104800 | 4644048650 | 29850 | 29850 | 29900 | 29850 | 275 |
| 517 | 20241223 | 104700 | 4635836850 | 29900 | 29900 | 29950 | 29900 | 553 |
| 518 | 20241223 | 104600 | 4619288850 | 29900 | 29900 | 30000 | 29900 | 590 |
| 519 | 20241223 | 104500 | 4601622650 | 29900 | 29950 | 30000 | 29900 | 1038 |
| 520 | 20241223 | 104400 | 4570538050 | 29950 | 29950 | 30000 | 29950 | 937 |
| 521 | 20241223 | 104300 | 4542469850 | 29950 | 29950 | 30000 | 29950 | 988 |
| 522 | 20241223 | 104200 | 4512870100 | 30000 | 29950 | 30000 | 29950 | 651 |
| 523 | 20241223 | 104100 | 4493370050 | 30000 | 30000 | 30000 | 29900 | 1101 |
| 524 | 20241223 | 104000 | 4460374850 | 30000 | 29950 | 30000 | 29950 | 3291 |
| 525 | 20241223 | 103900 | 4361652300 | 29950 | 29900 | 30000 | 29900 | 5607 |
| 526 | 20241223 | 103800 | 4193631850 | 29950 | 29900 | 29950 | 29850 | 4565 |
| 527 | 20241223 | 103700 | 4057091450 | 29900 | 29800 | 29900 | 29750 | 4276 |
| 528 | 20241223 | 103600 | 3929534200 | 29750 | 29800 | 29850 | 29750 | 270 |
| 529 | 20241223 | 103500 | 3921487100 | 29850 | 29650 | 29850 | 29650 | 3235 |
| 530 | 20241223 | 103400 | 3825128150 | 29650 | 29700 | 29700 | 29650 | 166 |
| 531 | 20241223 | 103300 | 3820199500 | 29700 | 29700 | 29750 | 29700 | 1165 |
| 532 | 20241223 | 103200 | 3785591950 | 29750 | 29800 | 29800 | 29700 | 555 |
| 533 | 20241223 | 103100 | 3769081100 | 29800 | 29750 | 29800 | 29700 | 1201 |
| 534 | 20241223 | 103000 | 3733341850 | 29800 | 29750 | 29800 | 29700 | 311 |
| 535 | 20241223 | 102900 | 3724087450 | 29800 | 29750 | 29800 | 29700 | 628 |
| 536 | 20241223 | 102800 | 3705393350 | 29750 | 29700 | 29800 | 29700 | 907 |
| 537 | 20241223 | 102700 | 3678421300 | 29700 | 29700 | 29750 | 29700 | 221 |
| 538 | 20241223 | 102600 | 3671857550 | 29700 | 29650 | 29750 | 29650 | 263 |
| 539 | 20241223 | 102500 | 3664046400 | 29700 | 29600 | 29700 | 29600 | 381 |
| 540 | 20241223 | 102400 | 3652757350 | 29600 | 29650 | 29650 | 29600 | 217 |
| 541 | 20241223 | 102300 | 3646331500 | 29700 | 29600 | 29700 | 29600 | 145 |
| 542 | 20241223 | 102200 | 3642035200 | 29600 | 29650 | 29750 | 29600 | 948 |
| 543 | 20241223 | 102100 | 3613917600 | 29650 | 29700 | 29750 | 29600 | 972 |
| 544 | 20241223 | 102000 | 3585082650 | 29700 | 29750 | 29800 | 29700 | 585 |
| 545 | 20241223 | 101900 | 3567683750 | 29700 | 29750 | 29850 | 29700 | 3043 |
| 546 | 20241223 | 101800 | 3477019450 | 29700 | 29650 | 29750 | 29650 | 1206 |
| 547 | 20241223 | 101700 | 3441210550 | 29650 | 29750 | 29750 | 29650 | 413 |
| 548 | 20241223 | 101600 | 3428951900 | 29700 | 29750 | 29750 | 29700 | 1566 |
| 549 | 20241223 | 101500 | 3382422450 | 29750 | 29850 | 29900 | 29750 | 5139 |
| 550 | 20241223 | 101400 | 3229351100 | 29850 | 29850 | 29850 | 29800 | 2725 |
| 551 | 20241223 | 101300 | 3148020900 | 29800 | 29650 | 29850 | 29650 | 6366 |
| 552 | 20241223 | 101200 | 2958607350 | 29700 | 29600 | 29700 | 29600 | 4709 |
| 553 | 20241223 | 101100 | 2819008850 | 29650 | 29600 | 29650 | 29600 | 2833 |
| 554 | 20241223 | 101000 | 2735101800 | 29600 | 29550 | 29600 | 29550 | 1034 |
| 555 | 20241223 | 100900 | 2704531100 | 29550 | 29500 | 29550 | 29450 | 3645 |
| 556 | 20241223 | 100800 | 2596974150 | 29500 | 29450 | 29500 | 29400 | 1321 |
| 557 | 20241223 | 100700 | 2558070550 | 29400 | 29400 | 29400 | 29350 | 1458 |
| 558 | 20241223 | 100600 | 2515207200 | 29400 | 29350 | 29400 | 29350 | 158 |
| 559 | 20241223 | 100500 | 2510568750 | 29400 | 29350 | 29400 | 29350 | 1218 |
| 560 | 20241223 | 100400 | 2474759650 | 29350 | 29350 | 29350 | 29300 | 718 |
| 561 | 20241223 | 100300 | 2453694100 | 29350 | 29250 | 29350 | 29250 | 178 |
| 562 | 20241223 | 100200 | 2448483850 | 29300 | 29350 | 29350 | 29300 | 869 |
| 563 | 20241223 | 100100 | 2422984000 | 29350 | 29100 | 29350 | 29100 | 5525 |
| 564 | 20241223 | 100000 | 2261140800 | 29050 | 29100 | 29250 | 29050 | 2691 |
| 565 | 20241223 | 095900 | 2182620900 | 29050 | 29150 | 29150 | 29050 | 609 |
| 566 | 20241223 | 095800 | 2164906200 | 29150 | 29150 | 29150 | 29100 | 126 |
| 567 | 20241223 | 095700 | 2161234950 | 29100 | 29100 | 29150 | 29100 | 436 |
| 568 | 20241223 | 095600 | 2148540950 | 29150 | 29100 | 29150 | 29100 | 199 |
| 569 | 20241223 | 095500 | 2142741450 | 29100 | 29150 | 29150 | 29100 | 227 |
| 570 | 20241223 | 095400 | 2136129500 | 29150 | 29150 | 29200 | 29100 | 295 |
| 571 | 20241223 | 095300 | 2127536600 | 29150 | 29150 | 29200 | 29100 | 844 |
| 572 | 20241223 | 095200 | 2102926350 | 29200 | 29200 | 29200 | 29150 | 281 |
| 573 | 20241223 | 095100 | 2094723650 | 29200 | 29200 | 29200 | 29150 | 266 |
| 574 | 20241223 | 095000 | 2086961900 | 29150 | 29050 | 29200 | 29050 | 1741 |
| 575 | 20241223 | 094900 | 2036225700 | 29100 | 29100 | 29150 | 29050 | 304 |
| 576 | 20241223 | 094800 | 2027374050 | 29100 | 29150 | 29150 | 29050 | 492 |
| 577 | 20241223 | 094700 | 2013060300 | 29150 | 29050 | 29150 | 29050 | 964 |
| 578 | 20241223 | 094600 | 1985013350 | 29100 | 29050 | 29100 | 29050 | 240 |
| 579 | 20241223 | 094500 | 1978032700 | 29050 | 29000 | 29100 | 29000 | 199 |
| 580 | 20241223 | 094400 | 1972251650 | 28950 | 29000 | 29050 | 28950 | 558 |
| 581 | 20241223 | 094300 | 1956064900 | 29000 | 29050 | 29050 | 29000 | 493 |
| 582 | 20241223 | 094200 | 1941759550 | 29000 | 29000 | 29050 | 29000 | 779 |
| 583 | 20241223 | 094100 | 1919168500 | 29000 | 29050 | 29100 | 29000 | 437 |
| 584 | 20241223 | 094000 | 1906472650 | 29050 | 29050 | 29050 | 29000 | 607 |
| 585 | 20241223 | 093900 | 1888842600 | 29000 | 29050 | 29050 | 29000 | 1548 |
| 586 | 20241223 | 093800 | 1843922250 | 29050 | 29100 | 29150 | 29050 | 728 |
| 587 | 20241223 | 093700 | 1822711250 | 29100 | 29100 | 29150 | 29050 | 644 |
| 588 | 20241223 | 093600 | 1803976800 | 29100 | 29050 | 29100 | 29000 | 445 |
| 589 | 20241223 | 093500 | 1791059450 | 29050 | 29050 | 29050 | 29000 | 1187 |
| 590 | 20241223 | 093400 | 1756584550 | 29050 | 29050 | 29100 | 29050 | 620 |
| 591 | 20241223 | 093300 | 1738572200 | 29100 | 29100 | 29150 | 29050 | 657 |
| 592 | 20241223 | 093200 | 1719460400 | 29100 | 29050 | 29100 | 29000 | 1006 |
| 593 | 20241223 | 093100 | 1690232000 | 29050 | 28800 | 29200 | 28800 | 4562 |
| 594 | 20241223 | 093000 | 1557987900 | 28800 | 28700 | 28800 | 28700 | 1547 |
| 595 | 20241223 | 092900 | 1513540800 | 28750 | 28800 | 28800 | 28750 | 2142 |
| 596 | 20241223 | 092800 | 1451920350 | 28750 | 29000 | 29000 | 28750 | 4756 |
| 597 | 20241223 | 092700 | 1314864400 | 29000 | 29100 | 29150 | 28950 | 7912 |
| 598 | 20241223 | 092600 | 1085210950 | 29100 | 29100 | 29100 | 29100 | 1377 |
| 599 | 20241223 | 092500 | 1045140250 | 29100 | 29150 | 29150 | 29100 | 248 |
| 600 | 20241223 | 092400 | 1037921400 | 29100 | 29150 | 29150 | 29100 | 358 |
| 601 | 20241223 | 092300 | 1027499750 | 29150 | 29100 | 29150 | 29100 | 564 |
| 602 | 20241223 | 092200 | 1011064150 | 29100 | 29050 | 29100 | 29050 | 446 |
| 603 | 20241223 | 092100 | 998088250 | 29050 | 29100 | 29150 | 29050 | 1209 |
| 604 | 20241223 | 092000 | 962906550 | 29150 | 29150 | 29150 | 29150 | 933 |
| 605 | 20241223 | 091900 | 935709600 | 29200 | 29200 | 29200 | 29150 | 928 |
| 606 | 20241223 | 091800 | 908646850 | 29200 | 29200 | 29250 | 29200 | 609 |
| 607 | 20241223 | 091700 | 890863550 | 29200 | 29250 | 29300 | 29200 | 700 |
| 608 | 20241223 | 091600 | 870410350 | 29250 | 29350 | 29350 | 29250 | 649 |
| 609 | 20241223 | 091500 | 851400600 | 29300 | 29300 | 29350 | 29300 | 649 |
| 610 | 20241223 | 091400 | 832379400 | 29350 | 29350 | 29350 | 29300 | 623 |
| 611 | 20241223 | 091300 | 814115350 | 29350 | 29250 | 29350 | 29200 | 1607 |
| 612 | 20241223 | 091200 | 767048600 | 29200 | 29250 | 29250 | 29200 | 939 |
| 613 | 20241223 | 091100 | 739610550 | 29200 | 29150 | 29200 | 29150 | 883 |
| 614 | 20241223 | 091000 | 713830100 | 29200 | 29150 | 29200 | 29150 | 534 |
| 615 | 20241223 | 090900 | 698250350 | 29100 | 29150 | 29150 | 29100 | 227 |
| 616 | 20241223 | 090800 | 691642400 | 29150 | 29150 | 29150 | 29100 | 334 |
| 617 | 20241223 | 090700 | 681906850 | 29100 | 29050 | 29300 | 29050 | 1247 |
| 618 | 20241223 | 090600 | 645569050 | 29050 | 29050 | 29100 | 29050 | 547 |
| 619 | 20241223 | 090500 | 629672600 | 29050 | 29050 | 29050 | 29000 | 1341 |
| 620 | 20241223 | 090400 | 590734200 | 29000 | 29100 | 29100 | 29000 | 3187 |
| 621 | 20241223 | 090300 | 498215250 | 29100 | 29300 | 29350 | 29100 | 7143 |
| 622 | 20241223 | 090200 | 289551500 | 29300 | 29300 | 29350 | 29250 | 1850 |
| 623 | 20241223 | 090100 | 235376250 | 29300 | 29450 | 29500 | 29300 | 1843 |
| 624 | 20241223 | 090000 | 181182450 | 29350 | 29500 | 29550 | 29300 | 5921 |