30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 183200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 3 | 20241226 | 183100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20241226 | 183000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20241226 | 182900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20241226 | 182800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20241226 | 182700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20241226 | 182600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20241226 | 182500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20241226 | 182400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20241226 | 182300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20241226 | 182200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20241226 | 182100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20241226 | 182000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20241226 | 181900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20241226 | 181800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20241226 | 181700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20241226 | 181600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20241226 | 181500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20241226 | 181400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20241226 | 181300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20241226 | 181200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20241226 | 181100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20241226 | 181000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20241226 | 180900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20241226 | 180800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20241226 | 180700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20241226 | 180600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20241226 | 180500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20241226 | 180400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20241226 | 180300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20241226 | 180200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 33 | 20241226 | 180100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20241226 | 180000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20241226 | 175900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20241226 | 175800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20241226 | 175700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20241226 | 175600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20241226 | 175500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20241226 | 175400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20241226 | 175300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20241226 | 175200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20241226 | 175100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20241226 | 175000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20241226 | 174900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20241226 | 174800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20241226 | 174700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20241226 | 174600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20241226 | 174500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20241226 | 174400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20241226 | 174300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20241226 | 174200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20241226 | 174100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20241226 | 174000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20241226 | 173900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20241226 | 173800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20241226 | 173700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20241226 | 173600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20241226 | 173500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20241226 | 173400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20241226 | 173300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20241226 | 173200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 63 | 20241226 | 173100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20241226 | 173000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20241226 | 172900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20241226 | 172800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20241226 | 172700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20241226 | 172600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20241226 | 172500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20241226 | 172400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20241226 | 172300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20241226 | 172200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20241226 | 172100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20241226 | 172000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20241226 | 171900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20241226 | 171800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20241226 | 171700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20241226 | 171600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20241226 | 171500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20241226 | 171400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20241226 | 171300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20241226 | 171200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20241226 | 171100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20241226 | 171000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20241226 | 170900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20241226 | 170800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20241226 | 170700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20241226 | 170600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20241226 | 170500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20241226 | 170400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20241226 | 170300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20241226 | 170200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 93 | 20241226 | 170100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20241226 | 170000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20241226 | 165900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20241226 | 165800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20241226 | 165700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20241226 | 165600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20241226 | 165500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20241226 | 165400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20241226 | 165300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20241226 | 165200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20241226 | 165100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20241226 | 165000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20241226 | 164900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20241226 | 164800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20241226 | 164700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20241226 | 164600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20241226 | 164500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20241226 | 164400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20241226 | 164300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20241226 | 164200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20241226 | 164100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20241226 | 164000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20241226 | 163900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20241226 | 163800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20241226 | 163700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20241226 | 163600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20241226 | 163500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20241226 | 163400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20241226 | 163300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20241226 | 163200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 123 | 20241226 | 163100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20241226 | 163000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20241226 | 162900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20241226 | 162800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20241226 | 162700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20241226 | 162600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20241226 | 162500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20241226 | 162400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20241226 | 162300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20241226 | 162200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20241226 | 162100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20241226 | 162000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20241226 | 161900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20241226 | 161800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20241226 | 161700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20241226 | 161600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20241226 | 161500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20241226 | 161400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20241226 | 161300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20241226 | 161200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20241226 | 161100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20241226 | 161000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20241226 | 160900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20241226 | 160800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20241226 | 160700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20241226 | 160600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20241226 | 160500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20241226 | 160400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20241226 | 160300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20241226 | 160200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 153 | 20241226 | 160100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20241226 | 160000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20241226 | 155900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20241226 | 155800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20241226 | 155700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20241226 | 155600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20241226 | 155500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20241226 | 155400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20241226 | 155300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20241226 | 155200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20241226 | 155100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20241226 | 155000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20241226 | 154900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20241226 | 154800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20241226 | 154700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20241226 | 154600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20241226 | 154500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20241226 | 154400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20241226 | 154300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20241226 | 154200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20241226 | 154100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20241226 | 154000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20241226 | 153900 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20241226 | 153800 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20241226 | 153700 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20241226 | 153600 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20241226 | 153500 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20241226 | 153400 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20241226 | 153300 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20241226 | 153200 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 183 | 20241226 | 153100 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20241226 | 153000 | 3467926800 | 27950 | 27950 | 27950 | 27950 | 6555 |
| 185 | 20241226 | 152900 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20241226 | 152800 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20241226 | 152700 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20241226 | 152600 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20241226 | 152500 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20241226 | 152400 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20241226 | 152300 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20241226 | 152200 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20241226 | 152100 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20241226 | 152000 | 3284714550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20241226 | 151900 | 3284714550 | 28050 | 28050 | 28100 | 28050 | 256 |
| 196 | 20241226 | 151800 | 3277530850 | 28050 | 28050 | 28100 | 28050 | 381 |
| 197 | 20241226 | 151700 | 3266840800 | 28050 | 28050 | 28050 | 27900 | 66 |
| 198 | 20241226 | 151600 | 3264992200 | 27900 | 28000 | 28050 | 27900 | 528 |
| 199 | 20241226 | 151500 | 3250220300 | 28050 | 28050 | 28050 | 28000 | 36 |
| 200 | 20241226 | 151400 | 3249210900 | 28050 | 28000 | 28050 | 28000 | 31 |
| 201 | 20241226 | 151300 | 3248342300 | 28100 | 28000 | 28100 | 27950 | 415 |
| 202 | 20241226 | 151200 | 3236722100 | 28000 | 28000 | 28000 | 27950 | 26 |
| 203 | 20241226 | 151100 | 3235994150 | 28000 | 28000 | 28000 | 27950 | 13 |
| 204 | 20241226 | 151000 | 3235630200 | 28000 | 27900 | 28100 | 27900 | 29 |
| 205 | 20241226 | 150900 | 3234819350 | 27900 | 28100 | 28100 | 27900 | 125 |
| 206 | 20241226 | 150800 | 3231320450 | 28050 | 28100 | 28100 | 28050 | 29 |
| 207 | 20241226 | 150700 | 3230506350 | 28100 | 28100 | 28100 | 28050 | 37 |
| 208 | 20241226 | 150600 | 3229467650 | 27950 | 28100 | 28100 | 27950 | 2030 |
| 209 | 20241226 | 150500 | 3172531700 | 28100 | 28050 | 28100 | 28050 | 1208 |
| 210 | 20241226 | 150400 | 3138596650 | 28100 | 27900 | 28100 | 27900 | 4959 |
| 211 | 20241226 | 150300 | 2999825700 | 27900 | 27950 | 27950 | 27900 | 52 |
| 212 | 20241226 | 150200 | 2998373250 | 27950 | 27900 | 27950 | 27900 | 34 |
| 213 | 20241226 | 150100 | 2997423000 | 27900 | 27950 | 27950 | 27900 | 132 |
| 214 | 20241226 | 150000 | 2993738550 | 27900 | 27950 | 27950 | 27850 | 828 |
| 215 | 20241226 | 145900 | 2970612200 | 27850 | 27950 | 27950 | 27850 | 1932 |
| 216 | 20241226 | 145800 | 2916657250 | 27900 | 27900 | 27900 | 27900 | 77 |
| 217 | 20241226 | 145700 | 2914508950 | 27950 | 27950 | 27950 | 27900 | 1547 |
| 218 | 20241226 | 145600 | 2871275800 | 27950 | 27950 | 28000 | 27950 | 969 |
| 219 | 20241226 | 145500 | 2844191950 | 28000 | 27950 | 28000 | 27950 | 73 |
| 220 | 20241226 | 145400 | 2842150750 | 27950 | 28000 | 28000 | 27950 | 29 |
| 221 | 20241226 | 145300 | 2841339300 | 27950 | 28000 | 28000 | 27950 | 28 |
| 222 | 20241226 | 145200 | 2840556050 | 28000 | 28000 | 28000 | 27950 | 98 |
| 223 | 20241226 | 145100 | 2837812650 | 28000 | 28000 | 28000 | 28000 | 10 |
| 224 | 20241226 | 145000 | 2837532650 | 28000 | 27950 | 28000 | 27950 | 18 |
| 225 | 20241226 | 144900 | 2837028700 | 28000 | 28000 | 28000 | 27950 | 33 |
| 226 | 20241226 | 144800 | 2836105250 | 28000 | 27950 | 28000 | 27950 | 103 |
| 227 | 20241226 | 144700 | 2833221300 | 27950 | 27950 | 28050 | 27950 | 2229 |
| 228 | 20241226 | 144600 | 2770806800 | 27950 | 27950 | 28000 | 27950 | 50 |
| 229 | 20241226 | 144500 | 2769409000 | 27950 | 28000 | 28000 | 27950 | 26 |
| 230 | 20241226 | 144400 | 2768682000 | 27900 | 27900 | 27900 | 27900 | 127 |
| 231 | 20241226 | 144300 | 2765138700 | 28000 | 27950 | 28000 | 27900 | 285 |
| 232 | 20241226 | 144200 | 2757173050 | 28000 | 27950 | 28000 | 27950 | 14 |
| 233 | 20241226 | 144100 | 2756781450 | 28000 | 28000 | 28000 | 28000 | 7 |
| 234 | 20241226 | 144000 | 2756585450 | 28000 | 27950 | 28000 | 27950 | 82 |
| 235 | 20241226 | 143900 | 2754289650 | 27950 | 28000 | 28000 | 27950 | 430 |
| 236 | 20241226 | 143800 | 2742251150 | 28000 | 27950 | 28000 | 27950 | 94 |
| 237 | 20241226 | 143700 | 2739623550 | 28000 | 27950 | 28000 | 27950 | 57 |
| 238 | 20241226 | 143600 | 2738030050 | 28000 | 27950 | 28000 | 27950 | 8 |
| 239 | 20241226 | 143500 | 2737806100 | 27950 | 28000 | 28000 | 27950 | 103 |
| 240 | 20241226 | 143400 | 2734926950 | 27950 | 27950 | 27950 | 27950 | 50 |
| 241 | 20241226 | 143300 | 2733529450 | 28000 | 28000 | 28000 | 27950 | 16 |
| 242 | 20241226 | 143200 | 2733081850 | 27950 | 27950 | 28000 | 27950 | 137 |
| 243 | 20241226 | 143100 | 2729252400 | 27950 | 28000 | 28000 | 27950 | 316 |
| 244 | 20241226 | 143000 | 2720419800 | 28000 | 28000 | 28000 | 28000 | 7 |
| 245 | 20241226 | 142900 | 2720223800 | 27950 | 27950 | 28000 | 27950 | 62 |
| 246 | 20241226 | 142800 | 2718489850 | 28000 | 28000 | 28000 | 28000 | 38 |
| 247 | 20241226 | 142700 | 2717425850 | 27950 | 28000 | 28000 | 27950 | 46 |
| 248 | 20241226 | 142600 | 2716138300 | 28000 | 28000 | 28000 | 28000 | 7 |
| 249 | 20241226 | 142500 | 2715942300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 250 | 20241226 | 142400 | 2715914350 | 28000 | 28000 | 28000 | 28000 | 9 |
| 251 | 20241226 | 142300 | 2715662350 | 27950 | 27950 | 28000 | 27950 | 11 |
| 252 | 20241226 | 142200 | 2715354450 | 28000 | 28000 | 28000 | 28000 | 18 |
| 253 | 20241226 | 142100 | 2714850450 | 27950 | 28000 | 28000 | 27950 | 57 |
| 254 | 20241226 | 142000 | 2713254500 | 28000 | 28000 | 28000 | 28000 | 21 |
| 255 | 20241226 | 141900 | 2712666500 | 28000 | 28000 | 28000 | 27950 | 50 |
| 256 | 20241226 | 141800 | 2711267250 | 28000 | 27950 | 28000 | 27950 | 214 |
| 257 | 20241226 | 141700 | 2705275900 | 27950 | 28000 | 28000 | 27950 | 81 |
| 258 | 20241226 | 141600 | 2703007950 | 28000 | 28000 | 28000 | 27950 | 237 |
| 259 | 20241226 | 141500 | 2696374450 | 28000 | 28000 | 28000 | 27950 | 34 |
| 260 | 20241226 | 141400 | 2695423050 | 28000 | 27950 | 28000 | 27950 | 15 |
| 261 | 20241226 | 141300 | 2695003450 | 27950 | 28000 | 28000 | 27950 | 32 |
| 262 | 20241226 | 141200 | 2694108750 | 28000 | 27950 | 28000 | 27950 | 8 |
| 263 | 20241226 | 141100 | 2693884800 | 27950 | 27950 | 27950 | 27900 | 119 |
| 264 | 20241226 | 141000 | 2690558800 | 27950 | 27950 | 27950 | 27900 | 62 |
| 265 | 20241226 | 140900 | 2688825950 | 27950 | 27950 | 27950 | 27900 | 49 |
| 266 | 20241226 | 140800 | 2687456450 | 27900 | 27950 | 27950 | 27900 | 65 |
| 267 | 20241226 | 140700 | 2685640450 | 27950 | 27950 | 28000 | 27900 | 1140 |
| 268 | 20241226 | 140600 | 2653777200 | 27900 | 27850 | 27900 | 27850 | 1778 |
| 269 | 20241226 | 140500 | 2604225400 | 27900 | 27850 | 27900 | 27850 | 178 |
| 270 | 20241226 | 140400 | 2599267750 | 27850 | 27900 | 27900 | 27850 | 14 |
| 271 | 20241226 | 140300 | 2598877550 | 27850 | 27900 | 27900 | 27850 | 86 |
| 272 | 20241226 | 140200 | 2596479450 | 27900 | 27900 | 27900 | 27900 | 18 |
| 273 | 20241226 | 140100 | 2595977250 | 27850 | 27800 | 27850 | 27800 | 398 |
| 274 | 20241226 | 140000 | 2584893100 | 27850 | 27900 | 27900 | 27800 | 6087 |
| 275 | 20241226 | 135900 | 2415177750 | 27900 | 27950 | 27950 | 27900 | 3 |
| 276 | 20241226 | 135800 | 2415093950 | 27950 | 27950 | 27950 | 27900 | 571 |
| 277 | 20241226 | 135700 | 2399137900 | 27900 | 27900 | 27900 | 27900 | 27 |
| 278 | 20241226 | 135600 | 2398384600 | 27950 | 27900 | 27950 | 27900 | 259 |
| 279 | 20241226 | 135500 | 2391158400 | 27900 | 27900 | 27900 | 27900 | 71 |
| 280 | 20241226 | 135400 | 2389177500 | 27950 | 27900 | 27950 | 27900 | 7 |
| 281 | 20241226 | 135300 | 2388982100 | 27950 | 27900 | 27950 | 27900 | 60 |
| 282 | 20241226 | 135200 | 2387307550 | 27900 | 27900 | 27950 | 27900 | 69 |
| 283 | 20241226 | 135100 | 2385382150 | 27950 | 27900 | 27950 | 27900 | 55 |
| 284 | 20241226 | 135000 | 2383847050 | 27900 | 27950 | 27950 | 27900 | 44 |
| 285 | 20241226 | 134900 | 2382618950 | 27900 | 27900 | 27950 | 27900 | 121 |
| 286 | 20241226 | 134800 | 2379242750 | 27950 | 27900 | 27950 | 27900 | 80 |
| 287 | 20241226 | 134700 | 2377010200 | 27950 | 27900 | 27950 | 27900 | 34 |
| 288 | 20241226 | 134600 | 2376061350 | 27950 | 27900 | 27950 | 27900 | 692 |
| 289 | 20241226 | 134500 | 2356754450 | 27900 | 27900 | 27900 | 27900 | 107 |
| 290 | 20241226 | 134400 | 2353769150 | 27900 | 27900 | 27950 | 27900 | 99 |
| 291 | 20241226 | 134300 | 2351006950 | 27950 | 27900 | 27950 | 27900 | 130 |
| 292 | 20241226 | 134200 | 2347379900 | 27900 | 27950 | 27950 | 27900 | 241 |
| 293 | 20241226 | 134100 | 2340655950 | 27900 | 27900 | 27950 | 27900 | 118 |
| 294 | 20241226 | 134000 | 2337362950 | 27900 | 27950 | 27950 | 27900 | 198 |
| 295 | 20241226 | 133900 | 2331838700 | 27950 | 27900 | 27950 | 27900 | 156 |
| 296 | 20241226 | 133800 | 2327485950 | 27950 | 27900 | 27950 | 27900 | 146 |
| 297 | 20241226 | 133700 | 2323412250 | 27900 | 27900 | 27900 | 27900 | 156 |
| 298 | 20241226 | 133600 | 2319059850 | 27900 | 27900 | 27950 | 27900 | 133 |
| 299 | 20241226 | 133500 | 2315349050 | 27900 | 27950 | 27950 | 27900 | 75 |
| 300 | 20241226 | 133400 | 2313256500 | 27900 | 27900 | 27900 | 27900 | 230 |
| 301 | 20241226 | 133300 | 2306839500 | 27900 | 27900 | 27950 | 27900 | 232 |
| 302 | 20241226 | 133200 | 2300363550 | 27900 | 27950 | 27950 | 27900 | 139 |
| 303 | 20241226 | 133100 | 2296485300 | 27900 | 27950 | 27950 | 27900 | 133 |
| 304 | 20241226 | 133000 | 2292773350 | 27900 | 27900 | 27950 | 27900 | 60 |
| 305 | 20241226 | 132900 | 2291099300 | 27950 | 27950 | 27950 | 27900 | 2075 |
| 306 | 20241226 | 132800 | 2233106350 | 27950 | 27950 | 27950 | 27950 | 232 |
| 307 | 20241226 | 132700 | 2226621950 | 27950 | 27950 | 27950 | 27950 | 62 |
| 308 | 20241226 | 132600 | 2224889050 | 27950 | 27950 | 27950 | 27950 | 133 |
| 309 | 20241226 | 132500 | 2221171700 | 27950 | 27950 | 27950 | 27950 | 38 |
| 310 | 20241226 | 132400 | 2220109600 | 27950 | 27950 | 28000 | 27950 | 166 |
| 311 | 20241226 | 132300 | 2215469850 | 27950 | 28000 | 28000 | 27950 | 964 |
| 312 | 20241226 | 132200 | 2188478900 | 28050 | 28100 | 28150 | 28050 | 6910 |
| 313 | 20241226 | 132100 | 1994408600 | 28100 | 28100 | 28100 | 28100 | 6 |
| 314 | 20241226 | 132000 | 1994240000 | 28150 | 28100 | 28150 | 28100 | 57 |
| 315 | 20241226 | 131900 | 1992637800 | 28150 | 28100 | 28150 | 28100 | 3 |
| 316 | 20241226 | 131800 | 1992553400 | 28100 | 28100 | 28100 | 28100 | 88 |
| 317 | 20241226 | 131700 | 1990080600 | 28100 | 28100 | 28100 | 28100 | 31 |
| 318 | 20241226 | 131600 | 1989209500 | 28100 | 28100 | 28100 | 28100 | 39 |
| 319 | 20241226 | 131500 | 1988113600 | 28150 | 28100 | 28150 | 28100 | 41 |
| 320 | 20241226 | 131400 | 1986961450 | 28150 | 28150 | 28150 | 28150 | 13 |
| 321 | 20241226 | 131300 | 1986595500 | 28100 | 28100 | 28100 | 28100 | 28 |
| 322 | 20241226 | 131200 | 1985808700 | 28150 | 28150 | 28150 | 28150 | 125 |
| 323 | 20241226 | 131100 | 1982289950 | 28150 | 28150 | 28150 | 28150 | 51 |
| 324 | 20241226 | 131000 | 1980854300 | 28150 | 28200 | 28200 | 28150 | 52 |
| 325 | 20241226 | 130900 | 1979389900 | 28150 | 28150 | 28150 | 28150 | 32 |
| 326 | 20241226 | 130800 | 1978489100 | 28150 | 28150 | 28200 | 28150 | 122 |
| 327 | 20241226 | 130700 | 1975054550 | 28150 | 28150 | 28150 | 28150 | 63 |
| 328 | 20241226 | 130600 | 1973281100 | 28150 | 28200 | 28200 | 28150 | 47 |
| 329 | 20241226 | 130500 | 1971957800 | 28150 | 28200 | 28200 | 28150 | 48 |
| 330 | 20241226 | 130400 | 1970606550 | 28150 | 28150 | 28150 | 28150 | 5 |
| 331 | 20241226 | 130300 | 1970465800 | 28150 | 28150 | 28150 | 28150 | 233 |
| 332 | 20241226 | 130200 | 1963906850 | 28150 | 28200 | 28200 | 28150 | 2 |
| 333 | 20241226 | 130100 | 1963850500 | 28150 | 28150 | 28150 | 28150 | 13 |
| 334 | 20241226 | 130000 | 1963484550 | 28150 | 28150 | 28150 | 28150 | 3 |
| 335 | 20241226 | 125900 | 1963400100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 336 | 20241226 | 125800 | 1963400100 | 28100 | 28200 | 28200 | 28100 | 136 |
| 337 | 20241226 | 125700 | 1959567200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 338 | 20241226 | 125600 | 1959567200 | 28100 | 28150 | 28150 | 28100 | 706 |
| 339 | 20241226 | 125500 | 1939693400 | 28100 | 28100 | 28100 | 28100 | 1 |
| 340 | 20241226 | 125400 | 1939665300 | 28200 | 28150 | 28200 | 28100 | 915 |
| 341 | 20241226 | 125300 | 1913905000 | 28150 | 28200 | 28200 | 28150 | 2 |
| 342 | 20241226 | 125200 | 1913848650 | 28150 | 28150 | 28150 | 28150 | 2 |
| 343 | 20241226 | 125100 | 1913792350 | 28200 | 28200 | 28200 | 28200 | 1 |
| 344 | 20241226 | 125000 | 1913764150 | 28150 | 28200 | 28200 | 28150 | 4 |
| 345 | 20241226 | 124900 | 1913651450 | 28150 | 28150 | 28150 | 28150 | 2 |
| 346 | 20241226 | 124800 | 1913595150 | 28150 | 28150 | 28150 | 28150 | 1 |
| 347 | 20241226 | 124700 | 1913567000 | 28150 | 28200 | 28200 | 28150 | 22 |
| 348 | 20241226 | 124600 | 1912946650 | 28150 | 28150 | 28200 | 28150 | 131 |
| 349 | 20241226 | 124500 | 1909257500 | 28200 | 28150 | 28200 | 28150 | 33 |
| 350 | 20241226 | 124400 | 1908326950 | 28150 | 28200 | 28200 | 28150 | 55 |
| 351 | 20241226 | 124300 | 1906776050 | 28200 | 28150 | 28200 | 28150 | 41 |
| 352 | 20241226 | 124200 | 1905619900 | 28250 | 28150 | 28250 | 28150 | 61 |
| 353 | 20241226 | 124100 | 1903901750 | 28150 | 28150 | 28150 | 28150 | 1 |
| 354 | 20241226 | 124000 | 1903873600 | 28100 | 28150 | 28250 | 28100 | 1959 |
| 355 | 20241226 | 123900 | 1848591300 | 28200 | 28200 | 28200 | 28200 | 460 |
| 356 | 20241226 | 123800 | 1835619300 | 28150 | 28200 | 28200 | 28150 | 1472 |
| 357 | 20241226 | 123700 | 1794109000 | 28200 | 28150 | 28200 | 28150 | 91 |
| 358 | 20241226 | 123600 | 1791542850 | 28200 | 28200 | 28200 | 28150 | 22 |
| 359 | 20241226 | 123500 | 1790922500 | 28150 | 28150 | 28150 | 28150 | 10 |
| 360 | 20241226 | 123400 | 1790641000 | 28150 | 28150 | 28150 | 28150 | 2 |
| 361 | 20241226 | 123300 | 1790584700 | 28150 | 28150 | 28150 | 28150 | 69 |
| 362 | 20241226 | 123200 | 1788642350 | 28150 | 28150 | 28150 | 28150 | 16 |
| 363 | 20241226 | 123100 | 1788191950 | 28200 | 28100 | 28200 | 28100 | 69 |
| 364 | 20241226 | 123000 | 1786252000 | 28100 | 28100 | 28100 | 28100 | 33 |
| 365 | 20241226 | 122900 | 1785324700 | 28100 | 28200 | 28200 | 28100 | 234 |
| 366 | 20241226 | 122800 | 1778749200 | 28200 | 28100 | 28200 | 28100 | 51 |
| 367 | 20241226 | 122700 | 1777313750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 368 | 20241226 | 122600 | 1777313750 | 28100 | 28200 | 28200 | 28100 | 3 |
| 369 | 20241226 | 122500 | 1777229300 | 28150 | 28100 | 28150 | 28100 | 1173 |
| 370 | 20241226 | 122400 | 1744209400 | 28150 | 28100 | 28150 | 28100 | 84 |
| 371 | 20241226 | 122300 | 1741845500 | 28100 | 28100 | 28150 | 28100 | 23 |
| 372 | 20241226 | 122200 | 1741198200 | 28150 | 28100 | 28150 | 28100 | 33 |
| 373 | 20241226 | 122100 | 1740269400 | 28100 | 28150 | 28150 | 28100 | 36 |
| 374 | 20241226 | 122000 | 1739256200 | 28100 | 28100 | 28150 | 28100 | 36 |
| 375 | 20241226 | 121900 | 1738243600 | 28150 | 28100 | 28150 | 28100 | 31 |
| 376 | 20241226 | 121800 | 1737371000 | 28100 | 28100 | 28150 | 28100 | 84 |
| 377 | 20241226 | 121700 | 1735009100 | 28100 | 28100 | 28150 | 28100 | 60 |
| 378 | 20241226 | 121600 | 1733322050 | 28100 | 28100 | 28150 | 28100 | 92 |
| 379 | 20241226 | 121500 | 1730735350 | 28150 | 28100 | 28150 | 28100 | 145 |
| 380 | 20241226 | 121400 | 1726659850 | 28100 | 28100 | 28150 | 28100 | 32 |
| 381 | 20241226 | 121300 | 1725759150 | 28150 | 28150 | 28150 | 28100 | 45 |
| 382 | 20241226 | 121200 | 1724492650 | 28150 | 28150 | 28150 | 28100 | 22 |
| 383 | 20241226 | 121100 | 1723873400 | 28100 | 28100 | 28150 | 28100 | 18 |
| 384 | 20241226 | 121000 | 1723367550 | 28100 | 28100 | 28150 | 28100 | 200 |
| 385 | 20241226 | 120900 | 1717747050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 386 | 20241226 | 120800 | 1717747050 | 28100 | 28100 | 28150 | 28100 | 129 |
| 387 | 20241226 | 120700 | 1714120650 | 28150 | 28100 | 28150 | 28100 | 21 |
| 388 | 20241226 | 120600 | 1713529550 | 28150 | 28100 | 28150 | 28100 | 52 |
| 389 | 20241226 | 120500 | 1712065800 | 28100 | 28150 | 28150 | 28100 | 42 |
| 390 | 20241226 | 120400 | 1710883600 | 28150 | 28100 | 28150 | 28100 | 32 |
| 391 | 20241226 | 120300 | 1709982900 | 28100 | 28100 | 28150 | 28100 | 54 |
| 392 | 20241226 | 120200 | 1708464000 | 28100 | 28150 | 28150 | 28100 | 46 |
| 393 | 20241226 | 120100 | 1707169200 | 28150 | 28100 | 28150 | 28100 | 24 |
| 394 | 20241226 | 120000 | 1706493650 | 28150 | 28100 | 28150 | 28100 | 36 |
| 395 | 20241226 | 115900 | 1705480550 | 28100 | 28100 | 28100 | 28100 | 2 |
| 396 | 20241226 | 115800 | 1705424350 | 28100 | 28100 | 28150 | 28100 | 3 |
| 397 | 20241226 | 115700 | 1705340000 | 28100 | 28100 | 28100 | 28100 | 1 |
| 398 | 20241226 | 115600 | 1705311900 | 28050 | 28100 | 28100 | 28050 | 2 |
| 399 | 20241226 | 115500 | 1705255750 | 28150 | 28100 | 28150 | 28100 | 542 |
| 400 | 20241226 | 115400 | 1689999450 | 28050 | 28050 | 28050 | 28050 | 16 |
| 401 | 20241226 | 115300 | 1689550650 | 28050 | 28150 | 28150 | 28050 | 661 |
| 402 | 20241226 | 115200 | 1670945600 | 28150 | 28100 | 28150 | 28050 | 179 |
| 403 | 20241226 | 115100 | 1665915650 | 28100 | 28100 | 28100 | 28100 | 42 |
| 404 | 20241226 | 115000 | 1664735450 | 28100 | 28100 | 28100 | 28100 | 2 |
| 405 | 20241226 | 114900 | 1664679250 | 28100 | 28100 | 28100 | 28100 | 3 |
| 406 | 20241226 | 114800 | 1664594950 | 28100 | 28100 | 28100 | 28100 | 12 |
| 407 | 20241226 | 114700 | 1664257750 | 28100 | 28150 | 28150 | 28100 | 3 |
| 408 | 20241226 | 114600 | 1664173400 | 28150 | 28100 | 28150 | 28050 | 197 |
| 409 | 20241226 | 114500 | 1658636900 | 28100 | 28150 | 28150 | 28100 | 75 |
| 410 | 20241226 | 114400 | 1656528400 | 28100 | 28150 | 28150 | 28100 | 31 |
| 411 | 20241226 | 114300 | 1655655800 | 28100 | 28100 | 28150 | 28100 | 32 |
| 412 | 20241226 | 114200 | 1654755100 | 28150 | 28150 | 28150 | 28150 | 133 |
| 413 | 20241226 | 114100 | 1651011150 | 28050 | 28050 | 28050 | 28050 | 3 |
| 414 | 20241226 | 114000 | 1650927000 | 28050 | 28050 | 28050 | 28050 | 9 |
| 415 | 20241226 | 113900 | 1650674550 | 28050 | 28100 | 28150 | 28050 | 69 |
| 416 | 20241226 | 113800 | 1648736150 | 28050 | 28050 | 28050 | 28050 | 1 |
| 417 | 20241226 | 113700 | 1648708100 | 28050 | 28150 | 28150 | 28050 | 23 |
| 418 | 20241226 | 113600 | 1648060750 | 28150 | 28150 | 28150 | 28150 | 51 |
| 419 | 20241226 | 113500 | 1646625100 | 28150 | 28150 | 28150 | 28150 | 1234 |
| 420 | 20241226 | 113400 | 1611888000 | 28150 | 28150 | 28150 | 28150 | 7 |
| 421 | 20241226 | 113300 | 1611690950 | 28150 | 28100 | 28150 | 28100 | 1215 |
| 422 | 20241226 | 113200 | 1577520600 | 28100 | 28050 | 28100 | 28050 | 3 |
| 423 | 20241226 | 113100 | 1577436400 | 28100 | 28050 | 28100 | 28050 | 2 |
| 424 | 20241226 | 113000 | 1577380250 | 28050 | 28050 | 28050 | 28050 | 2 |
| 425 | 20241226 | 112900 | 1577324150 | 28050 | 28050 | 28100 | 27950 | 3757 |
| 426 | 20241226 | 112800 | 1472078850 | 28050 | 28100 | 28100 | 28050 | 251 |
| 427 | 20241226 | 112700 | 1465038250 | 28050 | 28050 | 28050 | 28050 | 60 |
| 428 | 20241226 | 112600 | 1463355250 | 28050 | 28100 | 28100 | 28050 | 242 |
| 429 | 20241226 | 112500 | 1456567100 | 28050 | 28100 | 28100 | 28050 | 71 |
| 430 | 20241226 | 112400 | 1454573550 | 28100 | 28100 | 28100 | 28100 | 19 |
| 431 | 20241226 | 112300 | 1454039650 | 28100 | 28100 | 28150 | 28100 | 29 |
| 432 | 20241226 | 112200 | 1453224150 | 28100 | 28050 | 28100 | 28050 | 150 |
| 433 | 20241226 | 112100 | 1449009400 | 28050 | 28100 | 28100 | 28050 | 6 |
| 434 | 20241226 | 112000 | 1448841050 | 28100 | 28050 | 28100 | 28050 | 513 |
| 435 | 20241226 | 111900 | 1434426400 | 28050 | 28100 | 28100 | 28050 | 3 |
| 436 | 20241226 | 111800 | 1434342200 | 28050 | 28050 | 28050 | 28050 | 10 |
| 437 | 20241226 | 111700 | 1434061700 | 28050 | 28100 | 28100 | 28050 | 173 |
| 438 | 20241226 | 111600 | 1429209000 | 28100 | 28100 | 28100 | 28100 | 12 |
| 439 | 20241226 | 111500 | 1428871800 | 28050 | 28100 | 28100 | 28050 | 11 |
| 440 | 20241226 | 111400 | 1428563150 | 28100 | 28050 | 28150 | 28000 | 2617 |
| 441 | 20241226 | 111300 | 1354938450 | 28000 | 28050 | 28050 | 28000 | 34 |
| 442 | 20241226 | 111200 | 1353984800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 443 | 20241226 | 111100 | 1353956800 | 28000 | 28000 | 28000 | 28000 | 30 |
| 444 | 20241226 | 111000 | 1353116800 | 28000 | 28000 | 28000 | 28000 | 26 |
| 445 | 20241226 | 110900 | 1352388800 | 28000 | 28000 | 28050 | 28000 | 53 |
| 446 | 20241226 | 110800 | 1350904750 | 28050 | 28000 | 28050 | 28000 | 52 |
| 447 | 20241226 | 110700 | 1349446200 | 28000 | 28000 | 28050 | 28000 | 32 |
| 448 | 20241226 | 110600 | 1348550150 | 28000 | 28000 | 28000 | 28000 | 12 |
| 449 | 20241226 | 110500 | 1348214150 | 28000 | 28050 | 28050 | 28000 | 672 |
| 450 | 20241226 | 110400 | 1329390000 | 28050 | 28050 | 28050 | 28050 | 2040 |
| 451 | 20241226 | 110300 | 1272168000 | 28050 | 28100 | 28100 | 28050 | 3 |
| 452 | 20241226 | 110200 | 1272083750 | 28050 | 28050 | 28050 | 28050 | 1 |
| 453 | 20241226 | 110100 | 1272055700 | 28050 | 28100 | 28100 | 28050 | 107 |
| 454 | 20241226 | 110000 | 1269051050 | 28100 | 28100 | 28100 | 28100 | 1 |
| 455 | 20241226 | 105900 | 1269022950 | 28100 | 28050 | 28100 | 28050 | 213 |
| 456 | 20241226 | 105800 | 1263037700 | 28100 | 28100 | 28100 | 28100 | 303 |
| 457 | 20241226 | 105700 | 1254523400 | 28050 | 28050 | 28100 | 28050 | 86 |
| 458 | 20241226 | 105600 | 1252108600 | 28100 | 28100 | 28100 | 28050 | 4888 |
| 459 | 20241226 | 105500 | 1114787400 | 28150 | 28150 | 28150 | 28150 | 28 |
| 460 | 20241226 | 105400 | 1113999200 | 28100 | 28100 | 28100 | 28100 | 178 |
| 461 | 20241226 | 105300 | 1108997400 | 28100 | 28100 | 28100 | 28100 | 1 |
| 462 | 20241226 | 105200 | 1108969300 | 28100 | 28100 | 28100 | 28100 | 1 |
| 463 | 20241226 | 105100 | 1108941200 | 28100 | 28150 | 28200 | 28100 | 1432 |
| 464 | 20241226 | 105000 | 1068629350 | 28150 | 28200 | 28200 | 28150 | 175 |
| 465 | 20241226 | 104900 | 1063703050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 466 | 20241226 | 104800 | 1063703050 | 28150 | 28200 | 28200 | 28150 | 105 |
| 467 | 20241226 | 104700 | 1060742300 | 28200 | 28200 | 28200 | 28150 | 67 |
| 468 | 20241226 | 104600 | 1058856100 | 28200 | 28200 | 28200 | 28200 | 13 |
| 469 | 20241226 | 104500 | 1058489500 | 28150 | 28200 | 28200 | 28150 | 2 |
| 470 | 20241226 | 104400 | 1058433150 | 28150 | 28150 | 28150 | 28150 | 16 |
| 471 | 20241226 | 104300 | 1057982750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 472 | 20241226 | 104200 | 1057982750 | 28150 | 28200 | 28200 | 28150 | 93 |
| 473 | 20241226 | 104100 | 1055360200 | 28200 | 28150 | 28200 | 28150 | 64 |
| 474 | 20241226 | 104000 | 1053555500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 475 | 20241226 | 103900 | 1053555500 | 28200 | 28200 | 28200 | 28150 | 108 |
| 476 | 20241226 | 103800 | 1050509950 | 28150 | 28150 | 28150 | 28150 | 6 |
| 477 | 20241226 | 103700 | 1050341050 | 28150 | 28150 | 28150 | 28150 | 46 |
| 478 | 20241226 | 103600 | 1049046150 | 28200 | 28150 | 28200 | 28150 | 2 |
| 479 | 20241226 | 103500 | 1048989800 | 28150 | 28150 | 28150 | 28150 | 21 |
| 480 | 20241226 | 103400 | 1048398650 | 28150 | 28200 | 28200 | 28150 | 72 |
| 481 | 20241226 | 103300 | 1046368300 | 28150 | 28150 | 28150 | 28150 | 114 |
| 482 | 20241226 | 103200 | 1043159200 | 28150 | 28150 | 28200 | 28150 | 55 |
| 483 | 20241226 | 103100 | 1041609450 | 28200 | 28200 | 28200 | 28150 | 576 |
| 484 | 20241226 | 103000 | 1025366400 | 28200 | 28250 | 28250 | 28200 | 90 |
| 485 | 20241226 | 102900 | 1022824000 | 28250 | 28200 | 28250 | 28200 | 107 |
| 486 | 20241226 | 102800 | 1019806500 | 28200 | 28250 | 28250 | 28200 | 31 |
| 487 | 20241226 | 102700 | 1018931250 | 28250 | 28250 | 28300 | 28250 | 521 |
| 488 | 20241226 | 102600 | 1004212950 | 28250 | 28200 | 28250 | 28200 | 450 |
| 489 | 20241226 | 102500 | 991500500 | 28250 | 28200 | 28250 | 28200 | 413 |
| 490 | 20241226 | 102400 | 979836400 | 28200 | 28200 | 28200 | 28200 | 182 |
| 491 | 20241226 | 102300 | 974704000 | 28250 | 28250 | 28250 | 28250 | 616 |
| 492 | 20241226 | 102200 | 957302000 | 28300 | 28300 | 28300 | 28300 | 324 |
| 493 | 20241226 | 102100 | 948132800 | 28300 | 28250 | 28300 | 28250 | 476 |
| 494 | 20241226 | 102000 | 934685300 | 28200 | 28200 | 28200 | 28200 | 10 |
| 495 | 20241226 | 101900 | 934403300 | 28250 | 28250 | 28250 | 28250 | 2 |
| 496 | 20241226 | 101800 | 934346800 | 28250 | 28250 | 28250 | 28200 | 103 |
| 497 | 20241226 | 101700 | 931437150 | 28250 | 28250 | 28250 | 28250 | 70 |
| 498 | 20241226 | 101600 | 929459650 | 28250 | 28250 | 28300 | 28250 | 9 |
| 499 | 20241226 | 101500 | 929205350 | 28250 | 28250 | 28250 | 28200 | 815 |
| 500 | 20241226 | 101400 | 906201000 | 28200 | 28200 | 28200 | 28200 | 207 |
| 501 | 20241226 | 101300 | 900363600 | 28200 | 28200 | 28200 | 28200 | 72 |
| 502 | 20241226 | 101200 | 898333200 | 28200 | 28200 | 28200 | 28150 | 159 |
| 503 | 20241226 | 101100 | 893849450 | 28250 | 28200 | 28250 | 28200 | 59 |
| 504 | 20241226 | 101000 | 892185600 | 28200 | 28200 | 28200 | 28200 | 207 |
| 505 | 20241226 | 100900 | 886348200 | 28200 | 28250 | 28250 | 28200 | 2 |
| 506 | 20241226 | 100800 | 886291750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 507 | 20241226 | 100700 | 886291750 | 28150 | 28200 | 28200 | 28150 | 247 |
| 508 | 20241226 | 100600 | 879326450 | 28150 | 28200 | 28200 | 28150 | 64 |
| 509 | 20241226 | 100500 | 877524550 | 28200 | 28200 | 28200 | 28200 | 607 |
| 510 | 20241226 | 100400 | 860407150 | 28200 | 28200 | 28250 | 28200 | 22 |
| 511 | 20241226 | 100300 | 859785900 | 28250 | 28200 | 28250 | 28150 | 1806 |
| 512 | 20241226 | 100200 | 808795050 | 28200 | 28200 | 28200 | 28200 | 1 |
| 513 | 20241226 | 100100 | 808766850 | 28150 | 28200 | 28200 | 28150 | 39 |
| 514 | 20241226 | 100000 | 807667100 | 28150 | 28100 | 28200 | 28100 | 30 |
| 515 | 20241226 | 095900 | 806822800 | 28100 | 28100 | 28100 | 28100 | 220 |
| 516 | 20241226 | 095800 | 800640800 | 28100 | 28150 | 28150 | 28100 | 1488 |
| 517 | 20241226 | 095700 | 758753650 | 28150 | 28150 | 28150 | 28100 | 83 |
| 518 | 20241226 | 095600 | 756417250 | 28150 | 28100 | 28150 | 28100 | 58 |
| 519 | 20241226 | 095500 | 754787100 | 28100 | 28150 | 28150 | 28100 | 8 |
| 520 | 20241226 | 095400 | 754561950 | 28100 | 28100 | 28150 | 28100 | 54 |
| 521 | 20241226 | 095300 | 753044250 | 28150 | 28150 | 28150 | 28150 | 9 |
| 522 | 20241226 | 095200 | 752790900 | 28100 | 28150 | 28150 | 28100 | 483 |
| 523 | 20241226 | 095100 | 739218250 | 28100 | 28150 | 28150 | 28100 | 23 |
| 524 | 20241226 | 095000 | 738571900 | 28100 | 28150 | 28150 | 28100 | 4661 |
| 525 | 20241226 | 094900 | 607440950 | 28150 | 28200 | 28200 | 28150 | 204 |
| 526 | 20241226 | 094800 | 601688200 | 28200 | 28200 | 28250 | 28150 | 130 |
| 527 | 20241226 | 094700 | 598022200 | 28200 | 28200 | 28200 | 28200 | 30 |
| 528 | 20241226 | 094600 | 597176200 | 28150 | 28200 | 28200 | 28150 | 44 |
| 529 | 20241226 | 094500 | 595935550 | 28150 | 28150 | 28150 | 28150 | 1 |
| 530 | 20241226 | 094400 | 595907400 | 28200 | 28200 | 28200 | 28200 | 6 |
| 531 | 20241226 | 094300 | 595738200 | 28150 | 28200 | 28200 | 28150 | 181 |
| 532 | 20241226 | 094200 | 590634100 | 28200 | 28150 | 28200 | 28150 | 12 |
| 533 | 20241226 | 094100 | 590295750 | 28250 | 28150 | 28250 | 28150 | 43 |
| 534 | 20241226 | 094000 | 589081800 | 28150 | 28200 | 28250 | 28150 | 9 |
| 535 | 20241226 | 093900 | 588828000 | 28150 | 28200 | 28200 | 28150 | 30 |
| 536 | 20241226 | 093800 | 587983150 | 28200 | 28200 | 28200 | 28150 | 935 |
| 537 | 20241226 | 093700 | 561619750 | 28250 | 28250 | 28250 | 28200 | 110 |
| 538 | 20241226 | 093600 | 558512300 | 28250 | 28250 | 28250 | 28200 | 53 |
| 539 | 20241226 | 093500 | 557015100 | 28250 | 28250 | 28250 | 28250 | 241 |
| 540 | 20241226 | 093400 | 550206850 | 28250 | 28250 | 28250 | 28200 | 11 |
| 541 | 20241226 | 093300 | 549896150 | 28200 | 28250 | 28250 | 28200 | 34 |
| 542 | 20241226 | 093200 | 548937000 | 28250 | 28300 | 28300 | 28250 | 131 |
| 543 | 20241226 | 093100 | 545236150 | 28250 | 28250 | 28250 | 28250 | 318 |
| 544 | 20241226 | 093000 | 536252650 | 28250 | 28250 | 28300 | 28250 | 165 |
| 545 | 20241226 | 092900 | 531591050 | 28300 | 28200 | 28300 | 28200 | 3527 |
| 546 | 20241226 | 092800 | 431848750 | 28200 | 28150 | 28200 | 28150 | 1006 |
| 547 | 20241226 | 092700 | 403519350 | 28150 | 28150 | 28150 | 28100 | 503 |
| 548 | 20241226 | 092600 | 389359950 | 28150 | 28200 | 28200 | 28150 | 12 |
| 549 | 20241226 | 092500 | 389021800 | 28100 | 28100 | 28150 | 28100 | 606 |
| 550 | 20241226 | 092400 | 371963100 | 28150 | 28200 | 28200 | 28100 | 59 |
| 551 | 20241226 | 092300 | 370302250 | 28150 | 28150 | 28200 | 28150 | 337 |
| 552 | 20241226 | 092200 | 360814450 | 28150 | 28150 | 28200 | 28150 | 12 |
| 553 | 20241226 | 092100 | 360476300 | 28150 | 28150 | 28200 | 28150 | 18 |
| 554 | 20241226 | 092000 | 359968800 | 28200 | 28150 | 28200 | 28150 | 7 |
| 555 | 20241226 | 091900 | 359771500 | 28100 | 28150 | 28150 | 28100 | 40 |
| 556 | 20241226 | 091800 | 358645600 | 28150 | 28150 | 28200 | 28150 | 90 |
| 557 | 20241226 | 091700 | 356110450 | 28200 | 28150 | 28200 | 28150 | 547 |
| 558 | 20241226 | 091600 | 340688600 | 28100 | 28150 | 28150 | 28100 | 348 |
| 559 | 20241226 | 091500 | 330898750 | 28150 | 28150 | 28200 | 28150 | 23 |
| 560 | 20241226 | 091400 | 330250450 | 28200 | 28200 | 28250 | 28200 | 422 |
| 561 | 20241226 | 091300 | 318336400 | 28200 | 28250 | 28250 | 28200 | 58 |
| 562 | 20241226 | 091200 | 316697950 | 28250 | 28200 | 28250 | 28200 | 31 |
| 563 | 20241226 | 091100 | 315822250 | 28250 | 28200 | 28250 | 28200 | 26 |
| 564 | 20241226 | 091000 | 315088750 | 28200 | 28200 | 28250 | 28200 | 61 |
| 565 | 20241226 | 090900 | 313368200 | 28200 | 28150 | 28200 | 28150 | 327 |
| 566 | 20241226 | 090800 | 304146850 | 28200 | 28200 | 28200 | 28200 | 109 |
| 567 | 20241226 | 090700 | 301073050 | 28150 | 28300 | 28300 | 28150 | 420 |
| 568 | 20241226 | 090600 | 289238000 | 28300 | 28250 | 28300 | 28150 | 2796 |
| 569 | 20241226 | 090500 | 210295850 | 28200 | 28200 | 28250 | 28150 | 1310 |
| 570 | 20241226 | 090400 | 173350000 | 28200 | 28200 | 28200 | 28050 | 21 |
| 571 | 20241226 | 090300 | 172757950 | 28200 | 28050 | 28200 | 28050 | 2360 |
| 572 | 20241226 | 090200 | 106458750 | 28150 | 28100 | 28150 | 28100 | 2602 |
| 573 | 20241226 | 090100 | 33336650 | 28150 | 28250 | 28250 | 28100 | 99 |
| 574 | 20241226 | 090000 | 30553050 | 28250 | 28200 | 28250 | 28150 | 1084 |