34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 191400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 3 | 20241227 | 191300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20241227 | 191200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20241227 | 191100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20241227 | 191000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20241227 | 190900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20241227 | 190800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20241227 | 190700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20241227 | 190600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20241227 | 190500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20241227 | 190400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20241227 | 190300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20241227 | 190200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20241227 | 190100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20241227 | 190000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20241227 | 185900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20241227 | 185800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20241227 | 185700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20241227 | 185600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20241227 | 185500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20241227 | 185400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20241227 | 185300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20241227 | 185200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20241227 | 185100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20241227 | 185000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20241227 | 184900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20241227 | 184800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20241227 | 184700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20241227 | 184600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20241227 | 184500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20241227 | 184400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 33 | 20241227 | 184300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20241227 | 184200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20241227 | 184100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20241227 | 184000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20241227 | 183900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20241227 | 183800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20241227 | 183700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20241227 | 183600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20241227 | 183500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20241227 | 183400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20241227 | 183300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20241227 | 183200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20241227 | 183100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20241227 | 183000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20241227 | 182900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20241227 | 182800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20241227 | 182700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20241227 | 182600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20241227 | 182500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20241227 | 182400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20241227 | 182300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20241227 | 182200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20241227 | 182100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20241227 | 182000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20241227 | 181900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20241227 | 181800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20241227 | 181700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20241227 | 181600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20241227 | 181500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20241227 | 181400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 63 | 20241227 | 181300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20241227 | 181200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20241227 | 181100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20241227 | 181000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20241227 | 180900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20241227 | 180800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20241227 | 180700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20241227 | 180600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20241227 | 180500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20241227 | 180400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20241227 | 180300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20241227 | 180200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20241227 | 180100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20241227 | 180000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20241227 | 175900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20241227 | 175800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20241227 | 175700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20241227 | 175600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20241227 | 175500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20241227 | 175400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20241227 | 175300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20241227 | 175200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20241227 | 175100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20241227 | 175000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20241227 | 174900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20241227 | 174800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20241227 | 174700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20241227 | 174600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20241227 | 174500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20241227 | 174400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 93 | 20241227 | 174300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20241227 | 174200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20241227 | 174100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20241227 | 174000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20241227 | 173900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20241227 | 173800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20241227 | 173700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20241227 | 173600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20241227 | 173500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20241227 | 173400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20241227 | 173300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20241227 | 173200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20241227 | 173100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20241227 | 173000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20241227 | 172900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20241227 | 172800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20241227 | 172700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20241227 | 172600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20241227 | 172500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20241227 | 172400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20241227 | 172300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20241227 | 172200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20241227 | 172100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20241227 | 172000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20241227 | 171900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20241227 | 171800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20241227 | 171700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20241227 | 171600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20241227 | 171500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20241227 | 171400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 123 | 20241227 | 171300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20241227 | 171200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20241227 | 171100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20241227 | 171000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20241227 | 170900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20241227 | 170800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20241227 | 170700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20241227 | 170600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20241227 | 170500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20241227 | 170400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20241227 | 170300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20241227 | 170200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20241227 | 170100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20241227 | 170000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20241227 | 165900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20241227 | 165800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20241227 | 165700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20241227 | 165600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20241227 | 165500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20241227 | 165400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20241227 | 165300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20241227 | 165200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20241227 | 165100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20241227 | 165000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20241227 | 164900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20241227 | 164800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20241227 | 164700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20241227 | 164600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20241227 | 164500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20241227 | 164400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 153 | 20241227 | 164300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20241227 | 164200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20241227 | 164100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20241227 | 164000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20241227 | 163900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20241227 | 163800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20241227 | 163700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20241227 | 163600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20241227 | 163500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20241227 | 163400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20241227 | 163300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20241227 | 163200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20241227 | 163100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20241227 | 163000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20241227 | 162900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20241227 | 162800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20241227 | 162700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20241227 | 162600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20241227 | 162500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20241227 | 162400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20241227 | 162300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20241227 | 162200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20241227 | 162100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20241227 | 162000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20241227 | 161900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20241227 | 161800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20241227 | 161700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20241227 | 161600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20241227 | 161500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20241227 | 161400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 183 | 20241227 | 161300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20241227 | 161200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20241227 | 161100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20241227 | 161000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20241227 | 160900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20241227 | 160800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20241227 | 160700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20241227 | 160600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20241227 | 160500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20241227 | 160400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20241227 | 160300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20241227 | 160200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20241227 | 160100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20241227 | 160000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20241227 | 155900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20241227 | 155800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20241227 | 155700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20241227 | 155600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20241227 | 155500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20241227 | 155400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20241227 | 155300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20241227 | 155200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20241227 | 155100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20241227 | 155000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20241227 | 154900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20241227 | 154800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20241227 | 154700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20241227 | 154600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20241227 | 154500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20241227 | 154400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 213 | 20241227 | 154300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20241227 | 154200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20241227 | 154100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20241227 | 154000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20241227 | 153900 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20241227 | 153800 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20241227 | 153700 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20241227 | 153600 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20241227 | 153500 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20241227 | 153400 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20241227 | 153300 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20241227 | 153200 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20241227 | 153100 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20241227 | 153000 | 27587748300 | 38350 | 38350 | 38350 | 38350 | 5424 |
| 227 | 20241227 | 152900 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20241227 | 152800 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20241227 | 152700 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20241227 | 152600 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20241227 | 152500 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20241227 | 152400 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 233 | 20241227 | 152300 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 234 | 20241227 | 152200 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20241227 | 152100 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20241227 | 152000 | 27379737900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 237 | 20241227 | 151900 | 27379737900 | 38350 | 38450 | 38550 | 38350 | 1030 |
| 238 | 20241227 | 151800 | 27340151950 | 38450 | 38500 | 38550 | 38450 | 1349 |
| 239 | 20241227 | 151700 | 27288228700 | 38550 | 38650 | 38650 | 38500 | 1135 |
| 240 | 20241227 | 151600 | 27244466750 | 38550 | 38550 | 38650 | 38500 | 1389 |
| 241 | 20241227 | 151500 | 27190854850 | 38500 | 38500 | 38600 | 38500 | 1407 |
| 242 | 20241227 | 151400 | 27136631500 | 38450 | 38500 | 38600 | 38450 | 1289 |
| 243 | 20241227 | 151300 | 27087004200 | 38450 | 38450 | 38500 | 38400 | 803 |
| 244 | 20241227 | 151200 | 27056111400 | 38400 | 38450 | 38500 | 38400 | 1204 |
| 245 | 20241227 | 151100 | 27009821200 | 38450 | 38500 | 38550 | 38350 | 1226 |
| 246 | 20241227 | 151000 | 26962680350 | 38500 | 38600 | 38650 | 38500 | 1107 |
| 247 | 20241227 | 150900 | 26919945100 | 38600 | 38450 | 38650 | 38450 | 1394 |
| 248 | 20241227 | 150800 | 26866186550 | 38450 | 38650 | 38650 | 38450 | 2535 |
| 249 | 20241227 | 150700 | 26768450900 | 38650 | 38600 | 38650 | 38600 | 1339 |
| 250 | 20241227 | 150600 | 26716709100 | 38650 | 38600 | 38650 | 38500 | 1374 |
| 251 | 20241227 | 150500 | 26663705200 | 38600 | 38600 | 38650 | 38450 | 1369 |
| 252 | 20241227 | 150400 | 26610928350 | 38600 | 38650 | 38700 | 38600 | 1826 |
| 253 | 20241227 | 150300 | 26540354650 | 38650 | 38600 | 38650 | 38550 | 1226 |
| 254 | 20241227 | 150200 | 26492978400 | 38650 | 38600 | 38650 | 38500 | 1839 |
| 255 | 20241227 | 150100 | 26421966100 | 38550 | 38600 | 38650 | 38550 | 1008 |
| 256 | 20241227 | 150000 | 26383052950 | 38600 | 38600 | 38600 | 38550 | 1700 |
| 257 | 20241227 | 145900 | 26317466550 | 38600 | 38500 | 38650 | 38500 | 1574 |
| 258 | 20241227 | 145800 | 26256734750 | 38450 | 38450 | 38500 | 38400 | 1177 |
| 259 | 20241227 | 145700 | 26211454750 | 38450 | 38500 | 38550 | 38400 | 1397 |
| 260 | 20241227 | 145600 | 26157675250 | 38450 | 38550 | 38550 | 38400 | 1271 |
| 261 | 20241227 | 145500 | 26108767250 | 38500 | 38500 | 38550 | 38450 | 2439 |
| 262 | 20241227 | 145400 | 26014871650 | 38500 | 38350 | 38500 | 38350 | 740 |
| 263 | 20241227 | 145300 | 25986421550 | 38400 | 38300 | 38400 | 38250 | 1124 |
| 264 | 20241227 | 145200 | 25943313700 | 38300 | 38350 | 38400 | 38250 | 1939 |
| 265 | 20241227 | 145100 | 25869041200 | 38350 | 38350 | 38400 | 38300 | 1020 |
| 266 | 20241227 | 145000 | 25829917100 | 38300 | 38300 | 38350 | 38200 | 1379 |
| 267 | 20241227 | 144900 | 25777144350 | 38300 | 38250 | 38300 | 38150 | 967 |
| 268 | 20241227 | 144800 | 25740171150 | 38250 | 38250 | 38250 | 38150 | 433 |
| 269 | 20241227 | 144700 | 25723622650 | 38300 | 38250 | 38300 | 38200 | 540 |
| 270 | 20241227 | 144600 | 25702972400 | 38200 | 38250 | 38350 | 38150 | 907 |
| 271 | 20241227 | 144500 | 25668304900 | 38250 | 38450 | 38450 | 38150 | 3263 |
| 272 | 20241227 | 144400 | 25543454950 | 38400 | 38450 | 38500 | 38400 | 1131 |
| 273 | 20241227 | 144300 | 25499970150 | 38450 | 38450 | 38500 | 38400 | 568 |
| 274 | 20241227 | 144200 | 25478135150 | 38400 | 38500 | 38550 | 38400 | 1206 |
| 275 | 20241227 | 144100 | 25431745550 | 38550 | 38500 | 38550 | 38500 | 539 |
| 276 | 20241227 | 144000 | 25410981600 | 38500 | 38650 | 38650 | 38500 | 2506 |
| 277 | 20241227 | 143900 | 25314380900 | 38650 | 38550 | 38650 | 38550 | 1242 |
| 278 | 20241227 | 143800 | 25266448250 | 38550 | 38650 | 38650 | 38500 | 1598 |
| 279 | 20241227 | 143700 | 25204798450 | 38650 | 38650 | 38700 | 38600 | 815 |
| 280 | 20241227 | 143600 | 25173301200 | 38650 | 38650 | 38700 | 38600 | 3114 |
| 281 | 20241227 | 143500 | 25052937950 | 38650 | 38550 | 38650 | 38550 | 2055 |
| 282 | 20241227 | 143400 | 24973597050 | 38550 | 38500 | 38600 | 38500 | 4368 |
| 283 | 20241227 | 143300 | 24805271500 | 38500 | 38400 | 38500 | 38400 | 1116 |
| 284 | 20241227 | 143200 | 24762308500 | 38450 | 38450 | 38450 | 38400 | 1651 |
| 285 | 20241227 | 143100 | 24698855100 | 38450 | 38500 | 38500 | 38400 | 821 |
| 286 | 20241227 | 143000 | 24667266100 | 38500 | 38400 | 38500 | 38350 | 1217 |
| 287 | 20241227 | 142900 | 24620471800 | 38400 | 38400 | 38400 | 38350 | 535 |
| 288 | 20241227 | 142800 | 24599927850 | 38450 | 38350 | 38450 | 38350 | 1904 |
| 289 | 20241227 | 142700 | 24526797750 | 38350 | 38450 | 38450 | 38350 | 1547 |
| 290 | 20241227 | 142600 | 24467440250 | 38400 | 38400 | 38450 | 38400 | 512 |
| 291 | 20241227 | 142500 | 24447769100 | 38400 | 38350 | 38400 | 38300 | 414 |
| 292 | 20241227 | 142400 | 24431889250 | 38400 | 38400 | 38400 | 38300 | 997 |
| 293 | 20241227 | 142300 | 24393656500 | 38400 | 38450 | 38500 | 38350 | 2933 |
| 294 | 20241227 | 142200 | 24281010900 | 38450 | 38450 | 38500 | 38450 | 1126 |
| 295 | 20241227 | 142100 | 24237673000 | 38450 | 38400 | 38450 | 38400 | 1766 |
| 296 | 20241227 | 142000 | 24169799350 | 38400 | 38400 | 38400 | 38350 | 1427 |
| 297 | 20241227 | 141900 | 24115002850 | 38400 | 38350 | 38400 | 38350 | 1254 |
| 298 | 20241227 | 141800 | 24066873550 | 38350 | 38350 | 38350 | 38300 | 1761 |
| 299 | 20241227 | 141700 | 23999390100 | 38300 | 38350 | 38350 | 38300 | 987 |
| 300 | 20241227 | 141600 | 23961575100 | 38350 | 38250 | 38350 | 38250 | 1399 |
| 301 | 20241227 | 141500 | 23907987500 | 38300 | 38300 | 38350 | 38250 | 371 |
| 302 | 20241227 | 141400 | 23893775850 | 38300 | 38350 | 38350 | 38250 | 986 |
| 303 | 20241227 | 141300 | 23856011400 | 38300 | 38300 | 38350 | 38300 | 989 |
| 304 | 20241227 | 141200 | 23818127400 | 38350 | 38350 | 38400 | 38350 | 1312 |
| 305 | 20241227 | 141100 | 23767801250 | 38400 | 38300 | 38400 | 38250 | 2625 |
| 306 | 20241227 | 141000 | 23667187950 | 38300 | 38300 | 38300 | 38250 | 1154 |
| 307 | 20241227 | 140900 | 23623005900 | 38300 | 38250 | 38300 | 38200 | 1428 |
| 308 | 20241227 | 140800 | 23568383150 | 38200 | 38250 | 38250 | 38150 | 1364 |
| 309 | 20241227 | 140700 | 23516292900 | 38250 | 38200 | 38250 | 38150 | 1598 |
| 310 | 20241227 | 140600 | 23455269700 | 38200 | 38150 | 38200 | 38150 | 502 |
| 311 | 20241227 | 140500 | 23436116300 | 38150 | 38150 | 38200 | 38150 | 1375 |
| 312 | 20241227 | 140400 | 23383649150 | 38150 | 38050 | 38150 | 38050 | 668 |
| 313 | 20241227 | 140300 | 23358206450 | 38100 | 38050 | 38100 | 38000 | 836 |
| 314 | 20241227 | 140200 | 23326364000 | 38050 | 38000 | 38100 | 38000 | 688 |
| 315 | 20241227 | 140100 | 23300196150 | 38000 | 38000 | 38000 | 37950 | 284 |
| 316 | 20241227 | 140000 | 23289407250 | 37950 | 37950 | 38000 | 37950 | 511 |
| 317 | 20241227 | 135900 | 23270003450 | 37950 | 37950 | 37950 | 37950 | 363 |
| 318 | 20241227 | 135800 | 23256227600 | 37950 | 37850 | 38000 | 37850 | 1559 |
| 319 | 20241227 | 135700 | 23197171500 | 37900 | 37950 | 38000 | 37850 | 1322 |
| 320 | 20241227 | 135600 | 23147035850 | 37950 | 37950 | 37950 | 37900 | 745 |
| 321 | 20241227 | 135500 | 23118767600 | 37900 | 38000 | 38000 | 37900 | 526 |
| 322 | 20241227 | 135400 | 23098801100 | 37950 | 38000 | 38000 | 37950 | 851 |
| 323 | 20241227 | 135300 | 23066486400 | 38000 | 38000 | 38050 | 37950 | 750 |
| 324 | 20241227 | 135200 | 23037981650 | 38000 | 38000 | 38000 | 37950 | 404 |
| 325 | 20241227 | 135100 | 23022630900 | 38000 | 38050 | 38050 | 37900 | 878 |
| 326 | 20241227 | 135000 | 22989263150 | 38050 | 38050 | 38050 | 37950 | 985 |
| 327 | 20241227 | 134900 | 22951820800 | 38050 | 37950 | 38050 | 37950 | 1371 |
| 328 | 20241227 | 134800 | 22899682750 | 37950 | 38000 | 38000 | 37900 | 660 |
| 329 | 20241227 | 134700 | 22874631950 | 38000 | 37950 | 38050 | 37950 | 1361 |
| 330 | 20241227 | 134600 | 22822933200 | 37950 | 37950 | 38000 | 37900 | 417 |
| 331 | 20241227 | 134500 | 22807106100 | 37950 | 37900 | 38000 | 37850 | 1506 |
| 332 | 20241227 | 134400 | 22750020600 | 37900 | 38000 | 38000 | 37900 | 2053 |
| 333 | 20241227 | 134300 | 22672058500 | 38050 | 38100 | 38100 | 38050 | 1021 |
| 334 | 20241227 | 134200 | 22633180250 | 38100 | 38000 | 38100 | 38000 | 928 |
| 335 | 20241227 | 134100 | 22597864600 | 38050 | 38050 | 38050 | 38000 | 840 |
| 336 | 20241227 | 134000 | 22565913700 | 38050 | 38000 | 38050 | 38000 | 615 |
| 337 | 20241227 | 133900 | 22542538050 | 38000 | 38000 | 38000 | 37950 | 1626 |
| 338 | 20241227 | 133800 | 22480787300 | 38000 | 38000 | 38050 | 38000 | 3340 |
| 339 | 20241227 | 133700 | 22353801350 | 38000 | 37900 | 38000 | 37900 | 454 |
| 340 | 20241227 | 133600 | 22336560200 | 37950 | 38000 | 38000 | 37900 | 1274 |
| 341 | 20241227 | 133500 | 22288212750 | 37950 | 37950 | 38000 | 37900 | 1315 |
| 342 | 20241227 | 133400 | 22238287650 | 37950 | 37950 | 37950 | 37900 | 344 |
| 343 | 20241227 | 133300 | 22225237100 | 37950 | 37850 | 38000 | 37850 | 1109 |
| 344 | 20241227 | 133200 | 22183195750 | 37900 | 37950 | 37950 | 37900 | 901 |
| 345 | 20241227 | 133100 | 22149015900 | 38000 | 38000 | 38000 | 37900 | 1663 |
| 346 | 20241227 | 133000 | 22085851050 | 38000 | 37950 | 38000 | 37900 | 1036 |
| 347 | 20241227 | 132900 | 22046513400 | 37950 | 37950 | 37950 | 37900 | 801 |
| 348 | 20241227 | 132800 | 22016137000 | 37950 | 37900 | 37950 | 37850 | 615 |
| 349 | 20241227 | 132700 | 21992839350 | 37850 | 37900 | 37950 | 37800 | 2224 |
| 350 | 20241227 | 132600 | 21908586450 | 37900 | 37800 | 37900 | 37800 | 1164 |
| 351 | 20241227 | 132500 | 21864539400 | 37800 | 37700 | 37800 | 37700 | 1008 |
| 352 | 20241227 | 132400 | 21826455150 | 37700 | 37700 | 37750 | 37700 | 274 |
| 353 | 20241227 | 132300 | 21816124450 | 37700 | 37600 | 37700 | 37600 | 701 |
| 354 | 20241227 | 132200 | 21789730200 | 37550 | 37650 | 37650 | 37550 | 319 |
| 355 | 20241227 | 132100 | 21777726200 | 37600 | 37600 | 37650 | 37550 | 373 |
| 356 | 20241227 | 132000 | 21763698600 | 37550 | 37650 | 37650 | 37500 | 739 |
| 357 | 20241227 | 131900 | 21735934950 | 37650 | 37650 | 37700 | 37550 | 1076 |
| 358 | 20241227 | 131800 | 21695471750 | 37650 | 37700 | 37750 | 37650 | 683 |
| 359 | 20241227 | 131700 | 21669736350 | 37700 | 37700 | 37700 | 37650 | 418 |
| 360 | 20241227 | 131600 | 21653979000 | 37650 | 37650 | 37700 | 37650 | 473 |
| 361 | 20241227 | 131500 | 21636165500 | 37650 | 37600 | 37650 | 37550 | 552 |
| 362 | 20241227 | 131400 | 21615403400 | 37600 | 37650 | 37700 | 37600 | 514 |
| 363 | 20241227 | 131300 | 21596056900 | 37650 | 37550 | 37650 | 37550 | 516 |
| 364 | 20241227 | 131200 | 21576654750 | 37550 | 37450 | 37550 | 37400 | 738 |
| 365 | 20241227 | 131100 | 21548977300 | 37450 | 37400 | 37450 | 37400 | 265 |
| 366 | 20241227 | 131000 | 21539054550 | 37400 | 37400 | 37450 | 37400 | 426 |
| 367 | 20241227 | 130900 | 21523110500 | 37400 | 37400 | 37450 | 37400 | 1388 |
| 368 | 20241227 | 130800 | 21471194400 | 37450 | 37450 | 37550 | 37400 | 287 |
| 369 | 20241227 | 130700 | 21460440950 | 37550 | 37550 | 37550 | 37450 | 551 |
| 370 | 20241227 | 130600 | 21439779250 | 37550 | 37450 | 37550 | 37450 | 364 |
| 371 | 20241227 | 130500 | 21426130950 | 37500 | 37500 | 37500 | 37400 | 371 |
| 372 | 20241227 | 130400 | 21412231150 | 37500 | 37450 | 37500 | 37400 | 450 |
| 373 | 20241227 | 130300 | 21395378100 | 37450 | 37350 | 37450 | 37350 | 198 |
| 374 | 20241227 | 130200 | 21387974050 | 37350 | 37450 | 37500 | 37350 | 1253 |
| 375 | 20241227 | 130100 | 21341080700 | 37500 | 37550 | 37550 | 37450 | 385 |
| 376 | 20241227 | 130000 | 21326637800 | 37550 | 37550 | 37550 | 37450 | 333 |
| 377 | 20241227 | 125900 | 21314145250 | 37500 | 37550 | 37550 | 37500 | 549 |
| 378 | 20241227 | 125800 | 21293550050 | 37600 | 37600 | 37600 | 37500 | 216 |
| 379 | 20241227 | 125700 | 21285436600 | 37550 | 37600 | 37600 | 37550 | 247 |
| 380 | 20241227 | 125600 | 21276151850 | 37550 | 37600 | 37600 | 37450 | 505 |
| 381 | 20241227 | 125500 | 21257190000 | 37600 | 37600 | 37650 | 37550 | 523 |
| 382 | 20241227 | 125400 | 21237527150 | 37600 | 37450 | 37650 | 37450 | 173 |
| 383 | 20241227 | 125300 | 21231022850 | 37450 | 37450 | 37450 | 37400 | 435 |
| 384 | 20241227 | 125200 | 21214732500 | 37450 | 37600 | 37650 | 37450 | 813 |
| 385 | 20241227 | 125100 | 21184222750 | 37600 | 37600 | 37600 | 37550 | 678 |
| 386 | 20241227 | 125000 | 21158755900 | 37600 | 37600 | 37650 | 37600 | 444 |
| 387 | 20241227 | 124900 | 21142053400 | 37650 | 37600 | 37650 | 37600 | 352 |
| 388 | 20241227 | 124800 | 21128817950 | 37650 | 37700 | 37700 | 37600 | 680 |
| 389 | 20241227 | 124700 | 21103224550 | 37700 | 37700 | 37750 | 37650 | 852 |
| 390 | 20241227 | 124600 | 21071117500 | 37650 | 37700 | 37700 | 37650 | 244 |
| 391 | 20241227 | 124500 | 21061918800 | 37700 | 37650 | 37700 | 37650 | 181 |
| 392 | 20241227 | 124400 | 21055100800 | 37650 | 37550 | 37650 | 37550 | 164 |
| 393 | 20241227 | 124300 | 21048934550 | 37650 | 37650 | 37700 | 37600 | 772 |
| 394 | 20241227 | 124200 | 21019895900 | 37650 | 37650 | 37650 | 37650 | 302 |
| 395 | 20241227 | 124100 | 21008525600 | 37650 | 37650 | 37650 | 37600 | 278 |
| 396 | 20241227 | 124000 | 20998060900 | 37600 | 37600 | 37600 | 37550 | 609 |
| 397 | 20241227 | 123900 | 20975162600 | 37600 | 37600 | 37600 | 37550 | 260 |
| 398 | 20241227 | 123800 | 20965391350 | 37550 | 37500 | 37600 | 37500 | 280 |
| 399 | 20241227 | 123700 | 20954872500 | 37550 | 37500 | 37550 | 37500 | 143 |
| 400 | 20241227 | 123600 | 20949505200 | 37550 | 37550 | 37550 | 37550 | 249 |
| 401 | 20241227 | 123500 | 20940155250 | 37600 | 37550 | 37600 | 37450 | 505 |
| 402 | 20241227 | 123400 | 20921198300 | 37600 | 37700 | 37700 | 37350 | 3094 |
| 403 | 20241227 | 123300 | 20805134750 | 37700 | 37700 | 37700 | 37650 | 498 |
| 404 | 20241227 | 123200 | 20786371950 | 37650 | 37650 | 37700 | 37600 | 740 |
| 405 | 20241227 | 123100 | 20758508650 | 37650 | 37500 | 37650 | 37500 | 393 |
| 406 | 20241227 | 123000 | 20743737050 | 37450 | 37600 | 37600 | 37400 | 3917 |
| 407 | 20241227 | 122900 | 20596960850 | 37650 | 37600 | 37650 | 37600 | 2618 |
| 408 | 20241227 | 122800 | 20498438850 | 37600 | 37550 | 37600 | 37550 | 231 |
| 409 | 20241227 | 122700 | 20489753800 | 37550 | 37550 | 37600 | 37550 | 694 |
| 410 | 20241227 | 122600 | 20463677200 | 37550 | 37500 | 37550 | 37500 | 611 |
| 411 | 20241227 | 122500 | 20440744600 | 37500 | 37500 | 37500 | 37500 | 363 |
| 412 | 20241227 | 122400 | 20427132100 | 37500 | 37500 | 37500 | 37450 | 338 |
| 413 | 20241227 | 122300 | 20414460800 | 37450 | 37400 | 37500 | 37400 | 239 |
| 414 | 20241227 | 122200 | 20405508250 | 37500 | 37400 | 37500 | 37400 | 678 |
| 415 | 20241227 | 122100 | 20380114900 | 37400 | 37400 | 37400 | 37350 | 883 |
| 416 | 20241227 | 122000 | 20347097400 | 37450 | 37450 | 37450 | 37400 | 613 |
| 417 | 20241227 | 121900 | 20324149900 | 37400 | 37350 | 37400 | 37350 | 174 |
| 418 | 20241227 | 121800 | 20317645850 | 37350 | 37450 | 37450 | 37350 | 671 |
| 419 | 20241227 | 121700 | 20292543600 | 37450 | 37250 | 37450 | 37250 | 1381 |
| 420 | 20241227 | 121600 | 20240992550 | 37250 | 37300 | 37300 | 37250 | 287 |
| 421 | 20241227 | 121500 | 20230293150 | 37300 | 37300 | 37300 | 37250 | 232 |
| 422 | 20241227 | 121400 | 20221644350 | 37250 | 37200 | 37300 | 37200 | 523 |
| 423 | 20241227 | 121300 | 20202167100 | 37200 | 37200 | 37250 | 37100 | 563 |
| 424 | 20241227 | 121200 | 20181246450 | 37200 | 37200 | 37250 | 37200 | 1826 |
| 425 | 20241227 | 121100 | 20113310350 | 37150 | 37200 | 37200 | 37150 | 365 |
| 426 | 20241227 | 121000 | 20099738950 | 37200 | 37150 | 37250 | 37150 | 351 |
| 427 | 20241227 | 120900 | 20086683250 | 37200 | 37250 | 37300 | 37200 | 387 |
| 428 | 20241227 | 120800 | 20072258650 | 37250 | 37100 | 37350 | 37100 | 1466 |
| 429 | 20241227 | 120700 | 20017736050 | 37100 | 37150 | 37150 | 37100 | 1468 |
| 430 | 20241227 | 120600 | 19963222850 | 37200 | 37250 | 37300 | 37100 | 2023 |
| 431 | 20241227 | 120500 | 19887942500 | 37300 | 37400 | 37450 | 37250 | 3190 |
| 432 | 20241227 | 120400 | 19768875400 | 37450 | 37500 | 37500 | 37400 | 593 |
| 433 | 20241227 | 120300 | 19746662800 | 37500 | 37500 | 37550 | 37400 | 2361 |
| 434 | 20241227 | 120200 | 19658182100 | 37450 | 37550 | 37550 | 37450 | 5333 |
| 435 | 20241227 | 120100 | 19458164850 | 37600 | 37600 | 37600 | 37550 | 386 |
| 436 | 20241227 | 120000 | 19443654650 | 37650 | 37600 | 37650 | 37600 | 497 |
| 437 | 20241227 | 115900 | 19424959050 | 37650 | 37600 | 37650 | 37550 | 617 |
| 438 | 20241227 | 115800 | 19401745700 | 37600 | 37650 | 37650 | 37600 | 2002 |
| 439 | 20241227 | 115700 | 19326447250 | 37650 | 37700 | 37750 | 37650 | 813 |
| 440 | 20241227 | 115600 | 19295798750 | 37700 | 37700 | 37750 | 37700 | 622 |
| 441 | 20241227 | 115500 | 19272345950 | 37750 | 37800 | 37800 | 37700 | 780 |
| 442 | 20241227 | 115400 | 19242897450 | 37800 | 37800 | 37800 | 37750 | 939 |
| 443 | 20241227 | 115300 | 19207407750 | 37800 | 37750 | 37800 | 37750 | 343 |
| 444 | 20241227 | 115200 | 19194450250 | 37750 | 37750 | 37750 | 37750 | 407 |
| 445 | 20241227 | 115100 | 19179086000 | 37750 | 37700 | 37750 | 37700 | 237 |
| 446 | 20241227 | 115000 | 19170143000 | 37700 | 37800 | 37800 | 37650 | 1622 |
| 447 | 20241227 | 114900 | 19108930800 | 37850 | 37850 | 37850 | 37800 | 333 |
| 448 | 20241227 | 114800 | 19096339900 | 37850 | 37800 | 37850 | 37800 | 528 |
| 449 | 20241227 | 114700 | 19076364100 | 37800 | 37800 | 37850 | 37800 | 601 |
| 450 | 20241227 | 114600 | 19053627400 | 37750 | 37800 | 37850 | 37750 | 3310 |
| 451 | 20241227 | 114500 | 18928551300 | 37750 | 37700 | 37750 | 37700 | 1712 |
| 452 | 20241227 | 114400 | 18863926550 | 37700 | 37750 | 37750 | 37700 | 704 |
| 453 | 20241227 | 114300 | 18837363700 | 37750 | 37700 | 37750 | 37650 | 2227 |
| 454 | 20241227 | 114200 | 18753403800 | 37650 | 37650 | 37700 | 37650 | 433 |
| 455 | 20241227 | 114100 | 18737093350 | 37650 | 37700 | 37700 | 37650 | 596 |
| 456 | 20241227 | 114000 | 18714629200 | 37700 | 37750 | 37750 | 37650 | 648 |
| 457 | 20241227 | 113900 | 18690191500 | 37750 | 37750 | 37750 | 37700 | 224 |
| 458 | 20241227 | 113800 | 18681739250 | 37700 | 37700 | 37750 | 37650 | 496 |
| 459 | 20241227 | 113700 | 18663037650 | 37700 | 37700 | 37700 | 37650 | 446 |
| 460 | 20241227 | 113600 | 18646223950 | 37700 | 37700 | 37750 | 37700 | 612 |
| 461 | 20241227 | 113500 | 18623134800 | 37700 | 37700 | 37750 | 37700 | 394 |
| 462 | 20241227 | 113400 | 18608278900 | 37700 | 37700 | 37750 | 37700 | 461 |
| 463 | 20241227 | 113300 | 18590888450 | 37700 | 37700 | 37700 | 37650 | 743 |
| 464 | 20241227 | 113200 | 18562891500 | 37700 | 37600 | 37700 | 37600 | 833 |
| 465 | 20241227 | 113100 | 18531528850 | 37600 | 37600 | 37650 | 37550 | 670 |
| 466 | 20241227 | 113000 | 18506318950 | 37600 | 37600 | 37650 | 37550 | 1240 |
| 467 | 20241227 | 112900 | 18459689650 | 37600 | 37600 | 37650 | 37600 | 1112 |
| 468 | 20241227 | 112800 | 18417858750 | 37600 | 37700 | 37700 | 37600 | 637 |
| 469 | 20241227 | 112700 | 18393879650 | 37700 | 37650 | 37750 | 37650 | 706 |
| 470 | 20241227 | 112600 | 18367263450 | 37700 | 37750 | 37750 | 37650 | 460 |
| 471 | 20241227 | 112500 | 18349908850 | 37750 | 37750 | 37750 | 37700 | 933 |
| 472 | 20241227 | 112400 | 18314720100 | 37700 | 37700 | 37800 | 37650 | 731 |
| 473 | 20241227 | 112300 | 18287130050 | 37700 | 37750 | 37750 | 37650 | 336 |
| 474 | 20241227 | 112200 | 18274458850 | 37750 | 37800 | 37800 | 37650 | 1196 |
| 475 | 20241227 | 112100 | 18229351350 | 37800 | 37700 | 37800 | 37700 | 531 |
| 476 | 20241227 | 112000 | 18209311600 | 37700 | 37800 | 37800 | 37700 | 637 |
| 477 | 20241227 | 111900 | 18185269150 | 37800 | 37850 | 37850 | 37750 | 647 |
| 478 | 20241227 | 111800 | 18160817800 | 37800 | 37750 | 37800 | 37650 | 566 |
| 479 | 20241227 | 111700 | 18139446900 | 37750 | 37750 | 37800 | 37700 | 1123 |
| 480 | 20241227 | 111600 | 18097077900 | 37800 | 37850 | 37850 | 37750 | 1003 |
| 481 | 20241227 | 111500 | 18059159300 | 37850 | 37850 | 37850 | 37800 | 421 |
| 482 | 20241227 | 111400 | 18043227950 | 37850 | 37750 | 37850 | 37750 | 1276 |
| 483 | 20241227 | 111300 | 17994999300 | 37750 | 37650 | 37750 | 37650 | 613 |
| 484 | 20241227 | 111200 | 17971866450 | 37700 | 37700 | 37700 | 37600 | 1027 |
| 485 | 20241227 | 111100 | 17933188800 | 37650 | 37600 | 37750 | 37600 | 1700 |
| 486 | 20241227 | 111000 | 17869217600 | 37650 | 37700 | 37700 | 37600 | 1455 |
| 487 | 20241227 | 110900 | 17814445950 | 37650 | 37750 | 37750 | 37650 | 545 |
| 488 | 20241227 | 110800 | 17793894000 | 37750 | 37650 | 37750 | 37650 | 417 |
| 489 | 20241227 | 110700 | 17778183550 | 37600 | 37750 | 37750 | 37600 | 1768 |
| 490 | 20241227 | 110600 | 17711655800 | 37650 | 37650 | 37750 | 37650 | 876 |
| 491 | 20241227 | 110500 | 17678637000 | 37700 | 37600 | 37700 | 37600 | 1204 |
| 492 | 20241227 | 110400 | 17633293300 | 37600 | 37650 | 37650 | 37550 | 2398 |
| 493 | 20241227 | 110300 | 17543101550 | 37700 | 37600 | 37700 | 37600 | 1351 |
| 494 | 20241227 | 110200 | 17492227800 | 37650 | 37850 | 37850 | 37650 | 4165 |
| 495 | 20241227 | 110100 | 17335101400 | 37800 | 37900 | 37900 | 37800 | 1944 |
| 496 | 20241227 | 110000 | 17261587800 | 37900 | 38000 | 38000 | 37800 | 1708 |
| 497 | 20241227 | 105900 | 17196871950 | 38000 | 37800 | 38050 | 37750 | 10303 |
| 498 | 20241227 | 105800 | 16806179900 | 37750 | 37800 | 37850 | 37750 | 3612 |
| 499 | 20241227 | 105700 | 16669753000 | 37800 | 37800 | 37800 | 37750 | 786 |
| 500 | 20241227 | 105600 | 16640055300 | 37800 | 37800 | 37850 | 37750 | 2396 |
| 501 | 20241227 | 105500 | 16549489750 | 37850 | 37850 | 37850 | 37800 | 1058 |
| 502 | 20241227 | 105400 | 16509467850 | 37800 | 37850 | 37900 | 37800 | 774 |
| 503 | 20241227 | 105300 | 16480184500 | 37850 | 37900 | 37900 | 37800 | 669 |
| 504 | 20241227 | 105200 | 16454840500 | 37850 | 37850 | 37900 | 37850 | 984 |
| 505 | 20241227 | 105100 | 16417573150 | 37850 | 37850 | 37900 | 37800 | 1196 |
| 506 | 20241227 | 105000 | 16372292750 | 37900 | 37900 | 37900 | 37800 | 2201 |
| 507 | 20241227 | 104900 | 16288972450 | 37850 | 37900 | 37900 | 37850 | 1029 |
| 508 | 20241227 | 104800 | 16249997500 | 37900 | 37950 | 37950 | 37850 | 646 |
| 509 | 20241227 | 104700 | 16225506350 | 37900 | 37900 | 37950 | 37850 | 1406 |
| 510 | 20241227 | 104600 | 16172200100 | 37850 | 37900 | 37950 | 37850 | 1280 |
| 511 | 20241227 | 104500 | 16123697550 | 37950 | 37900 | 37950 | 37900 | 754 |
| 512 | 20241227 | 104400 | 16095112400 | 37900 | 37900 | 37900 | 37850 | 813 |
| 513 | 20241227 | 104300 | 16064313000 | 37900 | 37900 | 37950 | 37850 | 1428 |
| 514 | 20241227 | 104200 | 16010195300 | 37900 | 37850 | 37900 | 37850 | 764 |
| 515 | 20241227 | 104100 | 15981248700 | 37900 | 37900 | 37900 | 37850 | 1685 |
| 516 | 20241227 | 104000 | 15917393250 | 37950 | 37900 | 37950 | 37900 | 1161 |
| 517 | 20241227 | 103900 | 15873372100 | 37850 | 37850 | 37900 | 37800 | 477 |
| 518 | 20241227 | 103800 | 15855305200 | 37800 | 37850 | 37900 | 37800 | 1797 |
| 519 | 20241227 | 103700 | 15787273900 | 37900 | 37900 | 37950 | 37850 | 1245 |
| 520 | 20241227 | 103600 | 15740113000 | 37900 | 37850 | 37950 | 37800 | 3356 |
| 521 | 20241227 | 103500 | 15613051400 | 37900 | 37900 | 37900 | 37850 | 315 |
| 522 | 20241227 | 103400 | 15601113150 | 37900 | 37900 | 37900 | 37850 | 881 |
| 523 | 20241227 | 103300 | 15567735100 | 37850 | 37900 | 37900 | 37850 | 564 |
| 524 | 20241227 | 103200 | 15546363300 | 37950 | 37900 | 38000 | 37850 | 3190 |
| 525 | 20241227 | 103100 | 15425449800 | 37900 | 37800 | 37900 | 37800 | 595 |
| 526 | 20241227 | 103000 | 15402923450 | 37850 | 37900 | 37900 | 37800 | 711 |
| 527 | 20241227 | 102900 | 15376007900 | 37900 | 37850 | 37900 | 37800 | 767 |
| 528 | 20241227 | 102800 | 15346962150 | 37850 | 37900 | 37950 | 37800 | 611 |
| 529 | 20241227 | 102700 | 15323813350 | 37900 | 37850 | 37950 | 37850 | 892 |
| 530 | 20241227 | 102600 | 15289994600 | 37800 | 37750 | 37850 | 37750 | 593 |
| 531 | 20241227 | 102500 | 15267589950 | 37700 | 37750 | 37750 | 37600 | 5456 |
| 532 | 20241227 | 102400 | 15062083950 | 37850 | 37800 | 37850 | 37750 | 1532 |
| 533 | 20241227 | 102300 | 15004210700 | 37800 | 37950 | 37950 | 37800 | 614 |
| 534 | 20241227 | 102200 | 14980958300 | 37950 | 37800 | 37950 | 37750 | 1168 |
| 535 | 20241227 | 102100 | 14936758800 | 37750 | 37850 | 37850 | 37750 | 1123 |
| 536 | 20241227 | 102000 | 14894328050 | 37850 | 37800 | 37900 | 37800 | 583 |
| 537 | 20241227 | 101900 | 14872261750 | 37850 | 38050 | 38100 | 37850 | 737 |
| 538 | 20241227 | 101800 | 14844278600 | 38050 | 38050 | 38100 | 38000 | 1065 |
| 539 | 20241227 | 101700 | 14803752150 | 38050 | 37900 | 38100 | 37900 | 1883 |
| 540 | 20241227 | 101600 | 14732250900 | 37800 | 37900 | 37900 | 37800 | 608 |
| 541 | 20241227 | 101500 | 14709239350 | 37900 | 37700 | 37900 | 37700 | 1536 |
| 542 | 20241227 | 101400 | 14651134550 | 37700 | 37800 | 37850 | 37650 | 2808 |
| 543 | 20241227 | 101300 | 14545241350 | 37800 | 37750 | 37800 | 37700 | 616 |
| 544 | 20241227 | 101200 | 14521979850 | 37750 | 37900 | 37950 | 37750 | 1465 |
| 545 | 20241227 | 101100 | 14466617000 | 37900 | 37850 | 37950 | 37850 | 1534 |
| 546 | 20241227 | 101000 | 14408502600 | 37800 | 37800 | 37800 | 37750 | 781 |
| 547 | 20241227 | 100900 | 14378993650 | 37750 | 37750 | 37800 | 37700 | 1207 |
| 548 | 20241227 | 100800 | 14333416750 | 37700 | 37650 | 37750 | 37600 | 634 |
| 549 | 20241227 | 100700 | 14309523450 | 37650 | 37650 | 37650 | 37600 | 284 |
| 550 | 20241227 | 100600 | 14298836850 | 37600 | 37550 | 37600 | 37400 | 1589 |
| 551 | 20241227 | 100500 | 14239340750 | 37550 | 37600 | 37600 | 37500 | 1126 |
| 552 | 20241227 | 100400 | 14197067350 | 37600 | 37550 | 37600 | 37500 | 1085 |
| 553 | 20241227 | 100300 | 14156304750 | 37550 | 37450 | 37600 | 37400 | 3263 |
| 554 | 20241227 | 100200 | 14033999450 | 37350 | 37450 | 37500 | 37350 | 3233 |
| 555 | 20241227 | 100100 | 13913024150 | 37400 | 37350 | 37650 | 37250 | 6552 |
| 556 | 20241227 | 100000 | 13667897550 | 37350 | 37850 | 38000 | 37350 | 7289 |
| 557 | 20241227 | 095900 | 13393456200 | 37800 | 37750 | 37850 | 37750 | 3753 |
| 558 | 20241227 | 095800 | 13251629150 | 37750 | 37850 | 37950 | 37750 | 3026 |
| 559 | 20241227 | 095700 | 13137120850 | 37850 | 38150 | 38200 | 37800 | 6193 |
| 560 | 20241227 | 095600 | 12901721800 | 38150 | 38250 | 38400 | 38150 | 4744 |
| 561 | 20241227 | 095500 | 12720043450 | 38250 | 38250 | 38300 | 38150 | 3445 |
| 562 | 20241227 | 095400 | 12588377250 | 38250 | 38050 | 38250 | 38050 | 3277 |
| 563 | 20241227 | 095300 | 12463295400 | 38050 | 38350 | 38400 | 38050 | 6496 |
| 564 | 20241227 | 095200 | 12214642550 | 38350 | 38350 | 38350 | 38200 | 3999 |
| 565 | 20241227 | 095100 | 12061575100 | 38350 | 38250 | 38350 | 37950 | 7184 |
| 566 | 20241227 | 095000 | 11787313950 | 38250 | 38100 | 38350 | 38100 | 6442 |
| 567 | 20241227 | 094900 | 11540947800 | 38100 | 38150 | 38200 | 37950 | 4272 |
| 568 | 20241227 | 094800 | 11378218650 | 38150 | 38000 | 38250 | 37950 | 6248 |
| 569 | 20241227 | 094700 | 11140162050 | 38000 | 38000 | 38050 | 37900 | 3612 |
| 570 | 20241227 | 094600 | 11002912150 | 38000 | 37900 | 38050 | 37750 | 7722 |
| 571 | 20241227 | 094500 | 10710167050 | 37900 | 37750 | 37950 | 37750 | 4058 |
| 572 | 20241227 | 094400 | 10556521750 | 37900 | 37750 | 38000 | 37700 | 4955 |
| 573 | 20241227 | 094300 | 10368928850 | 37750 | 37650 | 37800 | 37600 | 3312 |
| 574 | 20241227 | 094200 | 10244068650 | 37650 | 37600 | 37850 | 37600 | 5235 |
| 575 | 20241227 | 094100 | 10046647700 | 37600 | 38000 | 38000 | 37600 | 11423 |
| 576 | 20241227 | 094000 | 9614044650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 577 | 20241227 | 093900 | 9614044650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 578 | 20241227 | 093800 | 9614044650 | 37900 | 37650 | 37900 | 37600 | 13929 |
| 579 | 20241227 | 093700 | 9087153950 | 37650 | 37700 | 37850 | 37600 | 8711 |
| 580 | 20241227 | 093600 | 8758354350 | 37700 | 37350 | 37750 | 37300 | 8529 |
| 581 | 20241227 | 093500 | 8437859600 | 37350 | 37350 | 37500 | 37250 | 3692 |
| 582 | 20241227 | 093400 | 8299959200 | 37350 | 37150 | 37400 | 37000 | 4353 |
| 583 | 20241227 | 093300 | 8137929100 | 37150 | 37500 | 37500 | 37000 | 4773 |
| 584 | 20241227 | 093200 | 7960146700 | 37500 | 37500 | 37600 | 37350 | 4349 |
| 585 | 20241227 | 093100 | 7797198750 | 37500 | 37200 | 37550 | 37200 | 4469 |
| 586 | 20241227 | 093000 | 7630005700 | 37200 | 37600 | 37600 | 37200 | 6792 |
| 587 | 20241227 | 092900 | 7376160750 | 37650 | 37550 | 37650 | 37450 | 6348 |
| 588 | 20241227 | 092800 | 7137576900 | 37600 | 37350 | 37650 | 37250 | 10954 |
| 589 | 20241227 | 092700 | 6726736100 | 37350 | 37100 | 37400 | 37000 | 5010 |
| 590 | 20241227 | 092600 | 6540464450 | 37150 | 37400 | 37500 | 37100 | 16994 |
| 591 | 20241227 | 092500 | 5905117850 | 37400 | 36900 | 37500 | 36900 | 21585 |
| 592 | 20241227 | 092400 | 5102855650 | 36900 | 36900 | 36950 | 36800 | 5952 |
| 593 | 20241227 | 092300 | 4883255700 | 36900 | 36700 | 36900 | 36700 | 2913 |
| 594 | 20241227 | 092200 | 4776043150 | 36700 | 36750 | 36750 | 36650 | 3055 |
| 595 | 20241227 | 092100 | 4663860850 | 36700 | 36750 | 36800 | 36600 | 3991 |
| 596 | 20241227 | 092000 | 4517272650 | 36750 | 36850 | 36850 | 36550 | 4233 |
| 597 | 20241227 | 091900 | 4361723600 | 36850 | 36650 | 36900 | 36650 | 4304 |
| 598 | 20241227 | 091800 | 4203714350 | 36650 | 36800 | 36950 | 36500 | 13827 |
| 599 | 20241227 | 091700 | 3695660950 | 36750 | 36800 | 36800 | 36450 | 15057 |
| 600 | 20241227 | 091600 | 3144461150 | 36850 | 36550 | 36900 | 36300 | 12676 |
| 601 | 20241227 | 091500 | 2680585650 | 36550 | 36300 | 36600 | 36100 | 16804 |
| 602 | 20241227 | 091400 | 2070458100 | 36300 | 35950 | 36350 | 35800 | 10379 |
| 603 | 20241227 | 091300 | 1696329100 | 35950 | 35600 | 35950 | 35600 | 5716 |
| 604 | 20241227 | 091200 | 1491693350 | 35600 | 35450 | 35650 | 35400 | 4048 |
| 605 | 20241227 | 091100 | 1347868900 | 35500 | 35400 | 35500 | 35400 | 3447 |
| 606 | 20241227 | 091000 | 1225548950 | 35350 | 35550 | 35550 | 35150 | 2335 |
| 607 | 20241227 | 090900 | 1143023700 | 35400 | 35350 | 35550 | 35350 | 3517 |
| 608 | 20241227 | 090800 | 1018407000 | 35300 | 35150 | 35300 | 34900 | 1447 |
| 609 | 20241227 | 090700 | 967644800 | 35200 | 34900 | 35200 | 34650 | 2065 |
| 610 | 20241227 | 090600 | 895687500 | 34900 | 34750 | 34900 | 34700 | 1978 |
| 611 | 20241227 | 090500 | 826952950 | 34750 | 35100 | 35150 | 34700 | 2534 |
| 612 | 20241227 | 090400 | 738665850 | 35050 | 35050 | 35100 | 34900 | 3409 |
| 613 | 20241227 | 090300 | 619206900 | 35000 | 35200 | 35300 | 34900 | 4158 |
| 614 | 20241227 | 090200 | 473191150 | 35200 | 35300 | 35450 | 35200 | 3087 |
| 615 | 20241227 | 090100 | 364124800 | 35300 | 35100 | 35450 | 35050 | 7448 |
| 616 | 20241227 | 090000 | 102089400 | 35100 | 34500 | 35100 | 34500 | 2935 |