30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 183200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 3 | 20241227 | 183100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20241227 | 183000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20241227 | 182900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20241227 | 182800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20241227 | 182700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20241227 | 182600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20241227 | 182500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20241227 | 182400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20241227 | 182300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20241227 | 182200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20241227 | 182100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20241227 | 182000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20241227 | 181900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20241227 | 181800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20241227 | 181700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20241227 | 181600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20241227 | 181500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20241227 | 181400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20241227 | 181300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20241227 | 181200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20241227 | 181100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20241227 | 181000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20241227 | 180900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20241227 | 180800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20241227 | 180700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20241227 | 180600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20241227 | 180500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20241227 | 180400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20241227 | 180300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20241227 | 180200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 33 | 20241227 | 180100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20241227 | 180000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20241227 | 175900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20241227 | 175800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20241227 | 175700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20241227 | 175600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20241227 | 175500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20241227 | 175400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20241227 | 175300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20241227 | 175200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20241227 | 175100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20241227 | 175000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20241227 | 174900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20241227 | 174800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20241227 | 174700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20241227 | 174600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20241227 | 174500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20241227 | 174400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20241227 | 174300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20241227 | 174200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20241227 | 174100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20241227 | 174000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20241227 | 173900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20241227 | 173800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20241227 | 173700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20241227 | 173600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20241227 | 173500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20241227 | 173400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20241227 | 173300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20241227 | 173200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 63 | 20241227 | 173100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20241227 | 173000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20241227 | 172900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20241227 | 172800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20241227 | 172700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20241227 | 172600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20241227 | 172500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20241227 | 172400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20241227 | 172300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20241227 | 172200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20241227 | 172100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20241227 | 172000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20241227 | 171900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20241227 | 171800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20241227 | 171700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20241227 | 171600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20241227 | 171500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20241227 | 171400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20241227 | 171300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20241227 | 171200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20241227 | 171100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20241227 | 171000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20241227 | 170900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20241227 | 170800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20241227 | 170700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20241227 | 170600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20241227 | 170500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20241227 | 170400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20241227 | 170300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20241227 | 170200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 93 | 20241227 | 170100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20241227 | 170000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20241227 | 165900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20241227 | 165800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20241227 | 165700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20241227 | 165600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20241227 | 165500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20241227 | 165400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20241227 | 165300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20241227 | 165200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20241227 | 165100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20241227 | 165000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20241227 | 164900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20241227 | 164800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20241227 | 164700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20241227 | 164600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20241227 | 164500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20241227 | 164400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20241227 | 164300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20241227 | 164200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20241227 | 164100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20241227 | 164000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20241227 | 163900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20241227 | 163800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20241227 | 163700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20241227 | 163600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20241227 | 163500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20241227 | 163400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20241227 | 163300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20241227 | 163200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 123 | 20241227 | 163100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20241227 | 163000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20241227 | 162900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20241227 | 162800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20241227 | 162700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20241227 | 162600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20241227 | 162500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20241227 | 162400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20241227 | 162300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20241227 | 162200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20241227 | 162100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20241227 | 162000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20241227 | 161900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20241227 | 161800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20241227 | 161700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20241227 | 161600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20241227 | 161500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20241227 | 161400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20241227 | 161300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20241227 | 161200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20241227 | 161100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20241227 | 161000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20241227 | 160900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20241227 | 160800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20241227 | 160700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20241227 | 160600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20241227 | 160500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20241227 | 160400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20241227 | 160300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20241227 | 160200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 153 | 20241227 | 160100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20241227 | 160000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20241227 | 155900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20241227 | 155800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20241227 | 155700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20241227 | 155600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20241227 | 155500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20241227 | 155400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20241227 | 155300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20241227 | 155200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20241227 | 155100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20241227 | 155000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20241227 | 154900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20241227 | 154800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20241227 | 154700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20241227 | 154600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20241227 | 154500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20241227 | 154400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20241227 | 154300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20241227 | 154200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20241227 | 154100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20241227 | 154000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20241227 | 153900 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20241227 | 153800 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20241227 | 153700 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20241227 | 153600 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20241227 | 153500 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20241227 | 153400 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20241227 | 153300 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20241227 | 153200 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 183 | 20241227 | 153100 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20241227 | 153000 | 5158016900 | 31700 | 31700 | 31700 | 31700 | 17097 |
| 185 | 20241227 | 152900 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20241227 | 152800 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20241227 | 152700 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20241227 | 152600 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20241227 | 152500 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20241227 | 152400 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20241227 | 152300 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20241227 | 152200 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20241227 | 152100 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20241227 | 152000 | 4616042000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20241227 | 151900 | 4616042000 | 31850 | 31850 | 31950 | 31800 | 1433 |
| 196 | 20241227 | 151800 | 4570393350 | 31850 | 32000 | 32000 | 31800 | 742 |
| 197 | 20241227 | 151700 | 4546710550 | 32000 | 31900 | 32000 | 31850 | 878 |
| 198 | 20241227 | 151600 | 4518681900 | 31900 | 31850 | 31900 | 31800 | 1417 |
| 199 | 20241227 | 151500 | 4473559400 | 31850 | 31900 | 31900 | 31800 | 1081 |
| 200 | 20241227 | 151400 | 4439119300 | 31900 | 31850 | 31900 | 31750 | 1025 |
| 201 | 20241227 | 151300 | 4406469200 | 31850 | 31750 | 31850 | 31750 | 856 |
| 202 | 20241227 | 151200 | 4379232400 | 31800 | 31750 | 31850 | 31750 | 1703 |
| 203 | 20241227 | 151100 | 4325082300 | 31850 | 31800 | 31850 | 31750 | 1647 |
| 204 | 20241227 | 151000 | 4272691650 | 31800 | 31800 | 31850 | 31700 | 2478 |
| 205 | 20241227 | 150900 | 4193901750 | 31700 | 31750 | 31800 | 31700 | 1394 |
| 206 | 20241227 | 150800 | 4149608200 | 31800 | 31700 | 31800 | 31700 | 1488 |
| 207 | 20241227 | 150700 | 4102352100 | 31700 | 31750 | 31800 | 31700 | 817 |
| 208 | 20241227 | 150600 | 4076417200 | 31750 | 31850 | 31850 | 31750 | 2377 |
| 209 | 20241227 | 150500 | 4000828550 | 31850 | 31800 | 31850 | 31800 | 710 |
| 210 | 20241227 | 150400 | 3978244300 | 31850 | 31900 | 31950 | 31800 | 3339 |
| 211 | 20241227 | 150300 | 3871872900 | 31900 | 31950 | 31950 | 31900 | 214 |
| 212 | 20241227 | 150200 | 3865045500 | 31900 | 31950 | 31950 | 31900 | 493 |
| 213 | 20241227 | 150100 | 3849318600 | 31950 | 31950 | 31950 | 31900 | 29 |
| 214 | 20241227 | 150000 | 3848393100 | 31900 | 31950 | 31950 | 31900 | 23 |
| 215 | 20241227 | 145900 | 3847659000 | 31900 | 31900 | 31950 | 31900 | 427 |
| 216 | 20241227 | 145800 | 3834037150 | 31900 | 31900 | 31950 | 31850 | 1688 |
| 217 | 20241227 | 145700 | 3780241300 | 31900 | 31950 | 31950 | 31900 | 28 |
| 218 | 20241227 | 145600 | 3779347300 | 31950 | 31900 | 31950 | 31900 | 1083 |
| 219 | 20241227 | 145500 | 3744749300 | 31900 | 31900 | 31950 | 31900 | 548 |
| 220 | 20241227 | 145400 | 3727267450 | 31900 | 31950 | 31950 | 31900 | 824 |
| 221 | 20241227 | 145300 | 3700956450 | 31950 | 31850 | 31950 | 31850 | 643 |
| 222 | 20241227 | 145200 | 3680446300 | 31850 | 31900 | 31900 | 31850 | 71 |
| 223 | 20241227 | 145100 | 3678182600 | 31900 | 31900 | 31900 | 31850 | 117 |
| 224 | 20241227 | 145000 | 3674450700 | 31850 | 31900 | 31900 | 31850 | 55 |
| 225 | 20241227 | 144900 | 3672696800 | 31900 | 31900 | 31900 | 31850 | 118 |
| 226 | 20241227 | 144800 | 3668938100 | 31900 | 31900 | 31900 | 31850 | 275 |
| 227 | 20241227 | 144700 | 3660178200 | 31850 | 31900 | 31900 | 31850 | 243 |
| 228 | 20241227 | 144600 | 3652427300 | 31850 | 31900 | 31900 | 31850 | 38 |
| 229 | 20241227 | 144500 | 3651215450 | 31900 | 31900 | 31900 | 31850 | 51 |
| 230 | 20241227 | 144400 | 3649588650 | 31900 | 31950 | 31950 | 31850 | 1440 |
| 231 | 20241227 | 144300 | 3603653800 | 31900 | 31950 | 31950 | 31900 | 23 |
| 232 | 20241227 | 144200 | 3602919050 | 31950 | 31950 | 31950 | 31950 | 4 |
| 233 | 20241227 | 144100 | 3602791250 | 31950 | 31950 | 31950 | 31900 | 86 |
| 234 | 20241227 | 144000 | 3600044800 | 31950 | 31950 | 31950 | 31900 | 11 |
| 235 | 20241227 | 143900 | 3599693400 | 31900 | 32000 | 32000 | 31900 | 387 |
| 236 | 20241227 | 143800 | 3587343650 | 32000 | 31950 | 32000 | 31900 | 2203 |
| 237 | 20241227 | 143700 | 3516963250 | 31900 | 31900 | 31950 | 31900 | 57 |
| 238 | 20241227 | 143600 | 3515144500 | 31950 | 31950 | 31950 | 31900 | 26 |
| 239 | 20241227 | 143500 | 3514314700 | 31900 | 31900 | 31950 | 31850 | 601 |
| 240 | 20241227 | 143400 | 3495151950 | 31900 | 31950 | 31950 | 31850 | 655 |
| 241 | 20241227 | 143300 | 3474283200 | 31950 | 31900 | 31950 | 31850 | 45 |
| 242 | 20241227 | 143200 | 3472848850 | 31850 | 31900 | 31950 | 31850 | 514 |
| 243 | 20241227 | 143100 | 3456452750 | 31900 | 31950 | 31950 | 31850 | 1050 |
| 244 | 20241227 | 143000 | 3423008750 | 31850 | 31900 | 31950 | 31850 | 2511 |
| 245 | 20241227 | 142900 | 3342991550 | 31950 | 31900 | 31950 | 31900 | 1742 |
| 246 | 20241227 | 142800 | 3287420700 | 31900 | 31950 | 31950 | 31900 | 101 |
| 247 | 20241227 | 142700 | 3284198200 | 31950 | 31950 | 31950 | 31900 | 138 |
| 248 | 20241227 | 142600 | 3279795100 | 31950 | 31900 | 31950 | 31900 | 1329 |
| 249 | 20241227 | 142500 | 3237399150 | 31950 | 31900 | 31950 | 31900 | 131 |
| 250 | 20241227 | 142400 | 3233219800 | 31950 | 31950 | 31950 | 31900 | 104 |
| 251 | 20241227 | 142300 | 3229901450 | 31900 | 31900 | 31950 | 31900 | 246 |
| 252 | 20241227 | 142200 | 3222049550 | 31950 | 31950 | 31950 | 31900 | 332 |
| 253 | 20241227 | 142100 | 3211457100 | 31950 | 31950 | 31950 | 31900 | 227 |
| 254 | 20241227 | 142000 | 3204209700 | 31950 | 31900 | 31950 | 31900 | 148 |
| 255 | 20241227 | 141900 | 3199487850 | 31900 | 31950 | 31950 | 31900 | 577 |
| 256 | 20241227 | 141800 | 3181080700 | 31950 | 31950 | 31950 | 31900 | 116 |
| 257 | 20241227 | 141700 | 3177378950 | 31950 | 31950 | 31950 | 31900 | 146 |
| 258 | 20241227 | 141600 | 3172720850 | 31900 | 31950 | 31950 | 31900 | 124 |
| 259 | 20241227 | 141500 | 3168764100 | 31900 | 31900 | 31950 | 31900 | 363 |
| 260 | 20241227 | 141400 | 3157183000 | 31900 | 32000 | 32000 | 31900 | 376 |
| 261 | 20241227 | 141300 | 3145177200 | 31950 | 31950 | 32000 | 31900 | 724 |
| 262 | 20241227 | 141200 | 3122049800 | 31950 | 31950 | 31950 | 31900 | 789 |
| 263 | 20241227 | 141100 | 3096858950 | 31900 | 31950 | 32000 | 31900 | 1152 |
| 264 | 20241227 | 141000 | 3060093800 | 32000 | 32000 | 32000 | 31950 | 837 |
| 265 | 20241227 | 140900 | 3033350850 | 32000 | 31950 | 32000 | 31950 | 150 |
| 266 | 20241227 | 140800 | 3028557900 | 32000 | 31950 | 32000 | 31950 | 905 |
| 267 | 20241227 | 140700 | 2999642300 | 31950 | 32000 | 32000 | 31950 | 237 |
| 268 | 20241227 | 140600 | 2992069200 | 31950 | 32000 | 32000 | 31950 | 129 |
| 269 | 20241227 | 140500 | 2987946850 | 31950 | 31950 | 32000 | 31950 | 198 |
| 270 | 20241227 | 140400 | 2981620100 | 32000 | 32000 | 32000 | 31950 | 219 |
| 271 | 20241227 | 140300 | 2974621200 | 32000 | 32000 | 32000 | 31950 | 324 |
| 272 | 20241227 | 140200 | 2964267900 | 31950 | 31950 | 32000 | 31950 | 387 |
| 273 | 20241227 | 140100 | 2951900800 | 32000 | 32000 | 32000 | 31950 | 114 |
| 274 | 20241227 | 140000 | 2948257250 | 32000 | 31950 | 32000 | 31950 | 327 |
| 275 | 20241227 | 135900 | 2937805300 | 31950 | 31950 | 32000 | 31950 | 533 |
| 276 | 20241227 | 135800 | 2920774200 | 32000 | 32000 | 32000 | 31950 | 348 |
| 277 | 20241227 | 135700 | 2909654600 | 31950 | 32000 | 32000 | 31950 | 180 |
| 278 | 20241227 | 135600 | 2903903050 | 32000 | 31950 | 32000 | 31950 | 228 |
| 279 | 20241227 | 135500 | 2896616200 | 32000 | 32000 | 32000 | 31950 | 154 |
| 280 | 20241227 | 135400 | 2891693950 | 32000 | 31950 | 32000 | 31950 | 154 |
| 281 | 20241227 | 135300 | 2886773150 | 32000 | 32000 | 32000 | 31950 | 223 |
| 282 | 20241227 | 135200 | 2879647750 | 32000 | 32000 | 32000 | 31950 | 418 |
| 283 | 20241227 | 135100 | 2866280650 | 32000 | 32000 | 32000 | 31950 | 362 |
| 284 | 20241227 | 135000 | 2854709000 | 31950 | 32050 | 32050 | 31950 | 3144 |
| 285 | 20241227 | 134900 | 2754154600 | 32000 | 32000 | 32100 | 32000 | 491 |
| 286 | 20241227 | 134800 | 2738441550 | 32000 | 32050 | 32100 | 32000 | 987 |
| 287 | 20241227 | 134700 | 2706824150 | 32050 | 32100 | 32100 | 32050 | 235 |
| 288 | 20241227 | 134600 | 2699292100 | 32050 | 32150 | 32150 | 32050 | 259 |
| 289 | 20241227 | 134500 | 2690979200 | 32100 | 32200 | 32200 | 32100 | 244 |
| 290 | 20241227 | 134400 | 2683145800 | 32150 | 32150 | 32150 | 32100 | 28 |
| 291 | 20241227 | 134300 | 2682245650 | 32150 | 32200 | 32200 | 32150 | 3 |
| 292 | 20241227 | 134200 | 2682149100 | 32100 | 32150 | 32200 | 32100 | 106 |
| 293 | 20241227 | 134100 | 2678741000 | 32200 | 32200 | 32200 | 32150 | 15 |
| 294 | 20241227 | 134000 | 2678258100 | 32150 | 32150 | 32150 | 32100 | 130 |
| 295 | 20241227 | 133900 | 2674079100 | 32150 | 32150 | 32200 | 32150 | 12 |
| 296 | 20241227 | 133800 | 2673692800 | 32200 | 32150 | 32200 | 32150 | 157 |
| 297 | 20241227 | 133700 | 2668638000 | 32150 | 32150 | 32200 | 32150 | 4 |
| 298 | 20241227 | 133600 | 2668509300 | 32100 | 32200 | 32200 | 32100 | 282 |
| 299 | 20241227 | 133500 | 2659439500 | 32200 | 32200 | 32200 | 32150 | 15 |
| 300 | 20241227 | 133400 | 2658956550 | 32100 | 32150 | 32200 | 32100 | 285 |
| 301 | 20241227 | 133300 | 2649794600 | 32150 | 32100 | 32150 | 32050 | 242 |
| 302 | 20241227 | 133200 | 2642026550 | 32100 | 32100 | 32100 | 32100 | 4 |
| 303 | 20241227 | 133100 | 2641898150 | 32050 | 32050 | 32050 | 32050 | 409 |
| 304 | 20241227 | 133000 | 2628789700 | 32000 | 32050 | 32050 | 32000 | 478 |
| 305 | 20241227 | 132900 | 2613471400 | 32050 | 32050 | 32050 | 32000 | 218 |
| 306 | 20241227 | 132800 | 2606495050 | 32050 | 32050 | 32050 | 32000 | 468 |
| 307 | 20241227 | 132700 | 2591498500 | 32000 | 32050 | 32050 | 32000 | 15 |
| 308 | 20241227 | 132600 | 2591018050 | 32000 | 32000 | 32050 | 32000 | 12 |
| 309 | 20241227 | 132500 | 2590633700 | 32050 | 32050 | 32050 | 32000 | 83 |
| 310 | 20241227 | 132400 | 2587974850 | 32000 | 32050 | 32050 | 32000 | 1411 |
| 311 | 20241227 | 132300 | 2542798000 | 32050 | 32100 | 32100 | 32050 | 11 |
| 312 | 20241227 | 132200 | 2542445000 | 32050 | 32100 | 32100 | 32050 | 114 |
| 313 | 20241227 | 132100 | 2538791000 | 32100 | 32050 | 32100 | 32050 | 31 |
| 314 | 20241227 | 132000 | 2537797300 | 32100 | 32050 | 32100 | 32050 | 29 |
| 315 | 20241227 | 131900 | 2536866650 | 32100 | 32100 | 32100 | 32100 | 19 |
| 316 | 20241227 | 131800 | 2536256750 | 32100 | 32100 | 32100 | 32050 | 8 |
| 317 | 20241227 | 131700 | 2536000050 | 32050 | 32050 | 32100 | 32050 | 26 |
| 318 | 20241227 | 131600 | 2535165700 | 32100 | 32100 | 32100 | 32100 | 6 |
| 319 | 20241227 | 131500 | 2534973100 | 32100 | 32050 | 32100 | 32050 | 171 |
| 320 | 20241227 | 131400 | 2529492100 | 32050 | 32050 | 32050 | 32000 | 32 |
| 321 | 20241227 | 131300 | 2528467500 | 32050 | 32050 | 32050 | 32000 | 25 |
| 322 | 20241227 | 131200 | 2527666300 | 32050 | 32050 | 32050 | 32000 | 48 |
| 323 | 20241227 | 131100 | 2526128850 | 32050 | 32050 | 32050 | 32000 | 98 |
| 324 | 20241227 | 131000 | 2522991750 | 32000 | 32100 | 32100 | 32000 | 1328 |
| 325 | 20241227 | 130900 | 2480473950 | 32100 | 32050 | 32100 | 32000 | 484 |
| 326 | 20241227 | 130800 | 2464960900 | 32000 | 32050 | 32050 | 32000 | 17 |
| 327 | 20241227 | 130700 | 2464416100 | 32050 | 32050 | 32050 | 32000 | 142 |
| 328 | 20241227 | 130600 | 2459865400 | 32050 | 32050 | 32050 | 32000 | 93 |
| 329 | 20241227 | 130500 | 2456886550 | 32050 | 32050 | 32050 | 32000 | 12 |
| 330 | 20241227 | 130400 | 2456502050 | 32050 | 32000 | 32050 | 32000 | 123 |
| 331 | 20241227 | 130300 | 2452560300 | 32000 | 32050 | 32050 | 32000 | 16 |
| 332 | 20241227 | 130200 | 2452047750 | 32000 | 32000 | 32050 | 32000 | 20 |
| 333 | 20241227 | 130100 | 2451407250 | 32050 | 32000 | 32050 | 32000 | 37 |
| 334 | 20241227 | 130000 | 2450222350 | 32050 | 32050 | 32050 | 32000 | 9 |
| 335 | 20241227 | 125900 | 2449933950 | 32000 | 32050 | 32050 | 32000 | 2 |
| 336 | 20241227 | 125800 | 2449869900 | 32000 | 32000 | 32050 | 32000 | 305 |
| 337 | 20241227 | 125700 | 2440109650 | 32050 | 32050 | 32050 | 32000 | 26 |
| 338 | 20241227 | 125600 | 2439276750 | 32000 | 32000 | 32050 | 32000 | 628 |
| 339 | 20241227 | 125500 | 2419180300 | 32000 | 32050 | 32050 | 32000 | 258 |
| 340 | 20241227 | 125400 | 2410918450 | 32050 | 32050 | 32050 | 32050 | 2 |
| 341 | 20241227 | 125300 | 2410854350 | 32050 | 32050 | 32050 | 32050 | 18 |
| 342 | 20241227 | 125200 | 2410277450 | 32000 | 32050 | 32100 | 32000 | 398 |
| 343 | 20241227 | 125100 | 2397525300 | 32050 | 32100 | 32100 | 32050 | 28 |
| 344 | 20241227 | 125000 | 2396626550 | 32100 | 32050 | 32100 | 32050 | 10 |
| 345 | 20241227 | 124900 | 2396305600 | 32100 | 32100 | 32100 | 32050 | 178 |
| 346 | 20241227 | 124800 | 2390600350 | 32100 | 32100 | 32100 | 32100 | 8 |
| 347 | 20241227 | 124700 | 2390343550 | 32050 | 32050 | 32100 | 32050 | 109 |
| 348 | 20241227 | 124600 | 2386846950 | 32050 | 32100 | 32100 | 32050 | 147 |
| 349 | 20241227 | 124500 | 2382129000 | 32050 | 32100 | 32100 | 32050 | 195 |
| 350 | 20241227 | 124400 | 2375877500 | 32100 | 32100 | 32100 | 32050 | 486 |
| 351 | 20241227 | 124300 | 2360288500 | 32100 | 32100 | 32100 | 32050 | 56 |
| 352 | 20241227 | 124200 | 2358493350 | 32100 | 32100 | 32100 | 32050 | 13 |
| 353 | 20241227 | 124100 | 2358076150 | 32050 | 32050 | 32100 | 32050 | 28 |
| 354 | 20241227 | 124000 | 2357177750 | 32050 | 32100 | 32100 | 32050 | 80 |
| 355 | 20241227 | 123900 | 2354613450 | 32050 | 32100 | 32100 | 32050 | 308 |
| 356 | 20241227 | 123800 | 2344741500 | 32050 | 32100 | 32100 | 32050 | 4 |
| 357 | 20241227 | 123700 | 2344613150 | 32100 | 32100 | 32100 | 32100 | 1 |
| 358 | 20241227 | 123600 | 2344581050 | 32050 | 32050 | 32050 | 32050 | 3 |
| 359 | 20241227 | 123500 | 2344484900 | 32100 | 32150 | 32150 | 32050 | 75 |
| 360 | 20241227 | 123400 | 2342077650 | 32100 | 32050 | 32100 | 32050 | 182 |
| 361 | 20241227 | 123300 | 2336235900 | 32050 | 32100 | 32100 | 32050 | 136 |
| 362 | 20241227 | 123200 | 2331870400 | 32100 | 32150 | 32150 | 32100 | 7 |
| 363 | 20241227 | 123100 | 2331645600 | 32150 | 32150 | 32150 | 32100 | 87 |
| 364 | 20241227 | 123000 | 2328851300 | 32150 | 32150 | 32150 | 32100 | 18 |
| 365 | 20241227 | 122900 | 2328272850 | 32100 | 32150 | 32150 | 32100 | 40 |
| 366 | 20241227 | 122800 | 2326988200 | 32150 | 32050 | 32150 | 32050 | 674 |
| 367 | 20241227 | 122700 | 2305355350 | 32050 | 32100 | 32100 | 32050 | 23 |
| 368 | 20241227 | 122600 | 2304617650 | 32050 | 32050 | 32100 | 32050 | 225 |
| 369 | 20241227 | 122500 | 2297396150 | 32100 | 32100 | 32100 | 32050 | 17 |
| 370 | 20241227 | 122400 | 2296851050 | 32050 | 32050 | 32100 | 32050 | 111 |
| 371 | 20241227 | 122300 | 2293292650 | 32100 | 32100 | 32100 | 32050 | 21 |
| 372 | 20241227 | 122200 | 2292618600 | 32050 | 32100 | 32100 | 32050 | 60 |
| 373 | 20241227 | 122100 | 2290693600 | 32050 | 32050 | 32100 | 32050 | 51 |
| 374 | 20241227 | 122000 | 2289058300 | 32100 | 32050 | 32100 | 32050 | 54 |
| 375 | 20241227 | 121900 | 2287326050 | 32050 | 32050 | 32050 | 32050 | 5 |
| 376 | 20241227 | 121800 | 2287165800 | 32100 | 32050 | 32100 | 32050 | 43 |
| 377 | 20241227 | 121700 | 2285787600 | 32050 | 32100 | 32100 | 32050 | 30 |
| 378 | 20241227 | 121600 | 2284824750 | 32050 | 32000 | 32050 | 32000 | 26 |
| 379 | 20241227 | 121500 | 2283991500 | 32000 | 32000 | 32050 | 32000 | 54 |
| 380 | 20241227 | 121400 | 2282263400 | 32000 | 32050 | 32100 | 32000 | 721 |
| 381 | 20241227 | 121300 | 2259177250 | 32050 | 32100 | 32100 | 32050 | 9 |
| 382 | 20241227 | 121200 | 2258888400 | 32100 | 32100 | 32100 | 32100 | 2 |
| 383 | 20241227 | 121100 | 2258824200 | 32100 | 32100 | 32100 | 32050 | 112 |
| 384 | 20241227 | 121000 | 2255229450 | 32050 | 32050 | 32050 | 32050 | 1 |
| 385 | 20241227 | 120900 | 2255197400 | 32100 | 32050 | 32100 | 32000 | 853 |
| 386 | 20241227 | 120800 | 2227875700 | 32000 | 32000 | 32050 | 32000 | 227 |
| 387 | 20241227 | 120700 | 2220608700 | 32000 | 32050 | 32100 | 32000 | 2282 |
| 388 | 20241227 | 120600 | 2147481800 | 32100 | 32100 | 32100 | 32050 | 169 |
| 389 | 20241227 | 120500 | 2142064250 | 32100 | 32050 | 32100 | 32050 | 6 |
| 390 | 20241227 | 120400 | 2141871800 | 32100 | 32050 | 32100 | 32050 | 27 |
| 391 | 20241227 | 120300 | 2141005200 | 32050 | 32100 | 32100 | 32050 | 23 |
| 392 | 20241227 | 120200 | 2140267000 | 32100 | 32100 | 32100 | 32050 | 130 |
| 393 | 20241227 | 120100 | 2136096200 | 32100 | 32050 | 32100 | 32050 | 7 |
| 394 | 20241227 | 120000 | 2135871600 | 32100 | 32100 | 32150 | 32050 | 1844 |
| 395 | 20241227 | 115900 | 2076690950 | 32150 | 32150 | 32150 | 32100 | 14 |
| 396 | 20241227 | 115800 | 2076240900 | 32100 | 32100 | 32150 | 32100 | 13 |
| 397 | 20241227 | 115700 | 2075823100 | 32100 | 32150 | 32150 | 32100 | 11 |
| 398 | 20241227 | 115600 | 2075469750 | 32100 | 32150 | 32150 | 32100 | 7 |
| 399 | 20241227 | 115500 | 2075244750 | 32100 | 32100 | 32150 | 32100 | 16 |
| 400 | 20241227 | 115400 | 2074730500 | 32150 | 32150 | 32150 | 32100 | 108 |
| 401 | 20241227 | 115300 | 2071259950 | 32150 | 32100 | 32150 | 32100 | 3 |
| 402 | 20241227 | 115200 | 2071163550 | 32150 | 32150 | 32150 | 32150 | 8 |
| 403 | 20241227 | 115100 | 2070906350 | 32100 | 32100 | 32150 | 32100 | 322 |
| 404 | 20241227 | 115000 | 2060568650 | 32100 | 32150 | 32150 | 32100 | 291 |
| 405 | 20241227 | 114900 | 2051227050 | 32150 | 32150 | 32150 | 32100 | 59 |
| 406 | 20241227 | 114800 | 2049330350 | 32100 | 32200 | 32200 | 32100 | 323 |
| 407 | 20241227 | 114700 | 2038947250 | 32150 | 32200 | 32200 | 32150 | 73 |
| 408 | 20241227 | 114600 | 2036597350 | 32150 | 32150 | 32200 | 32100 | 135 |
| 409 | 20241227 | 114500 | 2032257450 | 32100 | 32200 | 32200 | 32100 | 907 |
| 410 | 20241227 | 114400 | 2003086200 | 32200 | 32150 | 32200 | 32100 | 471 |
| 411 | 20241227 | 114300 | 1987945100 | 32100 | 32100 | 32150 | 32100 | 22 |
| 412 | 20241227 | 114200 | 1987238000 | 32150 | 32150 | 32150 | 32100 | 216 |
| 413 | 20241227 | 114100 | 1980303000 | 32100 | 32150 | 32150 | 32100 | 131 |
| 414 | 20241227 | 114000 | 1976091700 | 32150 | 32150 | 32200 | 32150 | 208 |
| 415 | 20241227 | 113900 | 1969404100 | 32150 | 32200 | 32250 | 32150 | 1286 |
| 416 | 20241227 | 113800 | 1928036150 | 32200 | 32200 | 32250 | 32200 | 569 |
| 417 | 20241227 | 113700 | 1909714300 | 32250 | 32250 | 32250 | 32200 | 74 |
| 418 | 20241227 | 113600 | 1907328050 | 32250 | 32300 | 32300 | 32250 | 101 |
| 419 | 20241227 | 113500 | 1904070350 | 32300 | 32250 | 32300 | 32250 | 39 |
| 420 | 20241227 | 113400 | 1902812450 | 32250 | 32250 | 32250 | 32250 | 27 |
| 421 | 20241227 | 113300 | 1901941700 | 32250 | 32300 | 32300 | 32250 | 15 |
| 422 | 20241227 | 113200 | 1901457750 | 32300 | 32250 | 32300 | 32250 | 12 |
| 423 | 20241227 | 113100 | 1901070350 | 32250 | 32250 | 32250 | 32200 | 150 |
| 424 | 20241227 | 113000 | 1896238750 | 32200 | 32250 | 32350 | 32200 | 1083 |
| 425 | 20241227 | 112900 | 1861313250 | 32250 | 32300 | 32300 | 32250 | 401 |
| 426 | 20241227 | 112800 | 1848365300 | 32300 | 32300 | 32300 | 32250 | 60 |
| 427 | 20241227 | 112700 | 1846429800 | 32300 | 32300 | 32300 | 32250 | 108 |
| 428 | 20241227 | 112600 | 1842944600 | 32300 | 32250 | 32300 | 32250 | 271 |
| 429 | 20241227 | 112500 | 1834204800 | 32250 | 32300 | 32350 | 32250 | 279 |
| 430 | 20241227 | 112400 | 1825193200 | 32300 | 32300 | 32350 | 32300 | 370 |
| 431 | 20241227 | 112300 | 1813241950 | 32300 | 32300 | 32350 | 32300 | 556 |
| 432 | 20241227 | 112200 | 1795282200 | 32250 | 32250 | 32300 | 32250 | 25 |
| 433 | 20241227 | 112100 | 1794474850 | 32250 | 32300 | 32300 | 32250 | 432 |
| 434 | 20241227 | 112000 | 1780540400 | 32250 | 32300 | 32300 | 32250 | 293 |
| 435 | 20241227 | 111900 | 1771091050 | 32300 | 32350 | 32350 | 32250 | 707 |
| 436 | 20241227 | 111800 | 1748264700 | 32350 | 32350 | 32350 | 32300 | 336 |
| 437 | 20241227 | 111700 | 1737411250 | 32300 | 32300 | 32350 | 32300 | 6 |
| 438 | 20241227 | 111600 | 1737217300 | 32350 | 32350 | 32350 | 32300 | 22 |
| 439 | 20241227 | 111500 | 1736506150 | 32350 | 32350 | 32350 | 32300 | 66 |
| 440 | 20241227 | 111400 | 1734373350 | 32250 | 32300 | 32400 | 32250 | 129 |
| 441 | 20241227 | 111300 | 1730209950 | 32300 | 32350 | 32350 | 32250 | 218 |
| 442 | 20241227 | 111200 | 1723166550 | 32250 | 32300 | 32300 | 32250 | 376 |
| 443 | 20241227 | 111100 | 1711022800 | 32300 | 32300 | 32300 | 32250 | 124 |
| 444 | 20241227 | 111000 | 1707018150 | 32250 | 32300 | 32300 | 32250 | 166 |
| 445 | 20241227 | 110900 | 1701657050 | 32250 | 32300 | 32300 | 32250 | 10 |
| 446 | 20241227 | 110800 | 1701334100 | 32300 | 32250 | 32300 | 32250 | 20 |
| 447 | 20241227 | 110700 | 1700688650 | 32350 | 32250 | 32450 | 32250 | 1674 |
| 448 | 20241227 | 110600 | 1646641200 | 32250 | 32300 | 32300 | 32250 | 1895 |
| 449 | 20241227 | 110500 | 1585514700 | 32300 | 32350 | 32350 | 32300 | 284 |
| 450 | 20241227 | 110400 | 1576339600 | 32350 | 32350 | 32350 | 32300 | 14 |
| 451 | 20241227 | 110300 | 1575886800 | 32300 | 32350 | 32350 | 32250 | 3681 |
| 452 | 20241227 | 110200 | 1456998450 | 32350 | 32450 | 32450 | 32350 | 1314 |
| 453 | 20241227 | 110100 | 1414489450 | 32350 | 32350 | 32450 | 32350 | 18 |
| 454 | 20241227 | 110000 | 1413906500 | 32350 | 32450 | 32450 | 32350 | 115 |
| 455 | 20241227 | 105900 | 1410180200 | 32450 | 32450 | 32450 | 32400 | 19 |
| 456 | 20241227 | 105800 | 1409563750 | 32400 | 32450 | 32450 | 32400 | 41 |
| 457 | 20241227 | 105700 | 1408233500 | 32350 | 32350 | 32450 | 32350 | 369 |
| 458 | 20241227 | 105600 | 1396283700 | 32400 | 32450 | 32450 | 32400 | 679 |
| 459 | 20241227 | 105500 | 1374283750 | 32400 | 32400 | 32450 | 32400 | 4 |
| 460 | 20241227 | 105400 | 1374154050 | 32400 | 32450 | 32500 | 32400 | 119 |
| 461 | 20241227 | 105300 | 1370292350 | 32500 | 32450 | 32500 | 32400 | 5 |
| 462 | 20241227 | 105200 | 1370130100 | 32400 | 32550 | 32550 | 32400 | 2713 |
| 463 | 20241227 | 105100 | 1282028900 | 32550 | 32500 | 32550 | 32500 | 144 |
| 464 | 20241227 | 105000 | 1277348850 | 32550 | 32600 | 32600 | 32500 | 2208 |
| 465 | 20241227 | 104900 | 1205504100 | 32550 | 32600 | 32600 | 32550 | 541 |
| 466 | 20241227 | 104800 | 1187894350 | 32600 | 32600 | 32650 | 32550 | 3780 |
| 467 | 20241227 | 104700 | 1064698500 | 32600 | 32650 | 32650 | 32600 | 4 |
| 468 | 20241227 | 104600 | 1064567950 | 32650 | 32650 | 32650 | 32600 | 58 |
| 469 | 20241227 | 104500 | 1062674400 | 32600 | 32650 | 32650 | 32600 | 229 |
| 470 | 20241227 | 104400 | 1055208350 | 32650 | 32650 | 32650 | 32600 | 31 |
| 471 | 20241227 | 104300 | 1054196350 | 32650 | 32650 | 32650 | 32650 | 8 |
| 472 | 20241227 | 104200 | 1053935150 | 32600 | 32600 | 32650 | 32600 | 29 |
| 473 | 20241227 | 104100 | 1052988450 | 32650 | 32600 | 32700 | 32600 | 47 |
| 474 | 20241227 | 104000 | 1051455100 | 32600 | 32700 | 32700 | 32600 | 353 |
| 475 | 20241227 | 103900 | 1039930600 | 32650 | 32700 | 32700 | 32650 | 174 |
| 476 | 20241227 | 103800 | 1034249150 | 32700 | 32700 | 32700 | 32700 | 25 |
| 477 | 20241227 | 103700 | 1033431650 | 32700 | 32650 | 32700 | 32650 | 450 |
| 478 | 20241227 | 103600 | 1018722350 | 32700 | 32650 | 32700 | 32650 | 31 |
| 479 | 20241227 | 103500 | 1017710000 | 32650 | 32700 | 32700 | 32650 | 285 |
| 480 | 20241227 | 103400 | 1008399500 | 32700 | 32700 | 32700 | 32700 | 7 |
| 481 | 20241227 | 103300 | 1008170600 | 32700 | 32700 | 32700 | 32650 | 42 |
| 482 | 20241227 | 103200 | 1006798350 | 32700 | 32700 | 32700 | 32650 | 33 |
| 483 | 20241227 | 103100 | 1005719350 | 32700 | 32650 | 32700 | 32650 | 20 |
| 484 | 20241227 | 103000 | 1005066250 | 32700 | 32700 | 32700 | 32650 | 423 |
| 485 | 20241227 | 102900 | 991253100 | 32650 | 32700 | 32750 | 32650 | 1382 |
| 486 | 20241227 | 102800 | 946079900 | 32700 | 32750 | 32750 | 32700 | 276 |
| 487 | 20241227 | 102700 | 937051900 | 32700 | 32800 | 32800 | 32650 | 289 |
| 488 | 20241227 | 102600 | 927599000 | 32700 | 32750 | 32750 | 32650 | 1259 |
| 489 | 20241227 | 102500 | 886434050 | 32800 | 32750 | 32800 | 32700 | 303 |
| 490 | 20241227 | 102400 | 876511750 | 32850 | 32850 | 32850 | 32750 | 249 |
| 491 | 20241227 | 102300 | 868345150 | 32850 | 32850 | 32850 | 32800 | 29 |
| 492 | 20241227 | 102200 | 867392600 | 32850 | 32800 | 32850 | 32800 | 46 |
| 493 | 20241227 | 102100 | 865881850 | 32850 | 32850 | 32850 | 32850 | 6 |
| 494 | 20241227 | 102000 | 865684750 | 32850 | 32850 | 32850 | 32800 | 12 |
| 495 | 20241227 | 101900 | 865290600 | 32800 | 32950 | 32950 | 32800 | 710 |
| 496 | 20241227 | 101800 | 841960200 | 32950 | 32950 | 32950 | 32950 | 4 |
| 497 | 20241227 | 101700 | 841828400 | 32950 | 32950 | 32950 | 32900 | 6 |
| 498 | 20241227 | 101600 | 841630750 | 32950 | 32950 | 32950 | 32950 | 3 |
| 499 | 20241227 | 101500 | 841531900 | 32950 | 32950 | 32950 | 32950 | 13 |
| 500 | 20241227 | 101400 | 841103550 | 32900 | 33000 | 33050 | 32900 | 323 |
| 501 | 20241227 | 101300 | 830454600 | 33050 | 33050 | 33050 | 32950 | 418 |
| 502 | 20241227 | 101200 | 816661900 | 33050 | 33000 | 33050 | 33000 | 750 |
| 503 | 20241227 | 101100 | 791911850 | 33000 | 33000 | 33000 | 32950 | 12 |
| 504 | 20241227 | 101000 | 791515950 | 33000 | 33000 | 33000 | 32950 | 62 |
| 505 | 20241227 | 100900 | 789472650 | 33000 | 33000 | 33000 | 33000 | 4 |
| 506 | 20241227 | 100800 | 789340650 | 32950 | 33000 | 33000 | 32950 | 85 |
| 507 | 20241227 | 100700 | 786535950 | 33000 | 32900 | 33000 | 32850 | 147 |
| 508 | 20241227 | 100600 | 781694200 | 32950 | 32900 | 32950 | 32850 | 157 |
| 509 | 20241227 | 100500 | 776525200 | 32900 | 32900 | 32950 | 32900 | 33 |
| 510 | 20241227 | 100400 | 775438000 | 32950 | 32900 | 32950 | 32850 | 275 |
| 511 | 20241227 | 100300 | 766385100 | 32950 | 32850 | 32950 | 32850 | 108 |
| 512 | 20241227 | 100200 | 762834200 | 32900 | 32900 | 32950 | 32850 | 94 |
| 513 | 20241227 | 100100 | 759741550 | 32850 | 32900 | 32900 | 32850 | 39 |
| 514 | 20241227 | 100000 | 758458550 | 32900 | 32900 | 32900 | 32850 | 13 |
| 515 | 20241227 | 095900 | 758030900 | 32900 | 32900 | 32900 | 32850 | 22 |
| 516 | 20241227 | 095800 | 757307150 | 32900 | 32900 | 32900 | 32850 | 21 |
| 517 | 20241227 | 095700 | 756616300 | 32850 | 32850 | 32900 | 32850 | 351 |
| 518 | 20241227 | 095600 | 745082800 | 32850 | 32950 | 32950 | 32850 | 127 |
| 519 | 20241227 | 095500 | 740904650 | 32950 | 32950 | 32950 | 32900 | 15 |
| 520 | 20241227 | 095400 | 740410450 | 32950 | 32950 | 32950 | 32900 | 5 |
| 521 | 20241227 | 095300 | 740245750 | 32950 | 32900 | 32950 | 32850 | 161 |
| 522 | 20241227 | 095200 | 734951650 | 32900 | 32800 | 32900 | 32800 | 139 |
| 523 | 20241227 | 095100 | 730385500 | 32800 | 32800 | 32850 | 32750 | 1923 |
| 524 | 20241227 | 095000 | 667317500 | 32800 | 32750 | 32800 | 32700 | 1187 |
| 525 | 20241227 | 094900 | 628450200 | 32800 | 32750 | 32800 | 32750 | 34 |
| 526 | 20241227 | 094800 | 627336150 | 32750 | 32850 | 32850 | 32750 | 46 |
| 527 | 20241227 | 094700 | 625829350 | 32850 | 32750 | 32850 | 32650 | 1170 |
| 528 | 20241227 | 094600 | 587572950 | 32750 | 32750 | 32750 | 32700 | 282 |
| 529 | 20241227 | 094500 | 578348450 | 32750 | 32750 | 32750 | 32750 | 8 |
| 530 | 20241227 | 094400 | 578086450 | 32750 | 32700 | 32750 | 32700 | 114 |
| 531 | 20241227 | 094300 | 574356000 | 32750 | 32800 | 32800 | 32700 | 87 |
| 532 | 20241227 | 094200 | 571504950 | 32800 | 32800 | 32850 | 32750 | 120 |
| 533 | 20241227 | 094100 | 567568550 | 32800 | 32850 | 32850 | 32750 | 498 |
| 534 | 20241227 | 094000 | 551234350 | 32850 | 32850 | 32850 | 32800 | 30 |
| 535 | 20241227 | 093900 | 550249350 | 32800 | 32850 | 32850 | 32800 | 75 |
| 536 | 20241227 | 093800 | 547785850 | 32750 | 32850 | 32850 | 32750 | 24 |
| 537 | 20241227 | 093700 | 546998150 | 32700 | 32750 | 32850 | 32700 | 40 |
| 538 | 20241227 | 093600 | 545688650 | 32850 | 32850 | 32850 | 32650 | 505 |
| 539 | 20241227 | 093500 | 529174850 | 32700 | 32850 | 32850 | 32700 | 145 |
| 540 | 20241227 | 093400 | 524423550 | 32850 | 32800 | 32900 | 32750 | 133 |
| 541 | 20241227 | 093300 | 520050600 | 32900 | 32850 | 32950 | 32750 | 61 |
| 542 | 20241227 | 093200 | 518047950 | 32850 | 32850 | 32950 | 32800 | 165 |
| 543 | 20241227 | 093100 | 512620350 | 32950 | 32800 | 32950 | 32750 | 653 |
| 544 | 20241227 | 093000 | 491203750 | 32800 | 32800 | 32850 | 32750 | 526 |
| 545 | 20241227 | 092900 | 473952650 | 32800 | 32750 | 32800 | 32700 | 225 |
| 546 | 20241227 | 092800 | 466584100 | 32750 | 32700 | 32750 | 32700 | 12 |
| 547 | 20241227 | 092700 | 466191350 | 32750 | 32750 | 32750 | 32700 | 103 |
| 548 | 20241227 | 092600 | 462818400 | 32750 | 32700 | 32750 | 32650 | 97 |
| 549 | 20241227 | 092500 | 459646300 | 32750 | 32700 | 32750 | 32600 | 356 |
| 550 | 20241227 | 092400 | 448027800 | 32700 | 32700 | 32700 | 32600 | 110 |
| 551 | 20241227 | 092300 | 444435800 | 32700 | 32700 | 32700 | 32600 | 30 |
| 552 | 20241227 | 092200 | 443455900 | 32700 | 32600 | 32700 | 32550 | 44 |
| 553 | 20241227 | 092100 | 442021250 | 32700 | 32700 | 32700 | 32550 | 442 |
| 554 | 20241227 | 092000 | 427610150 | 32700 | 32700 | 32700 | 32650 | 110 |
| 555 | 20241227 | 091900 | 424017900 | 32700 | 32750 | 32750 | 32650 | 30 |
| 556 | 20241227 | 091800 | 423036850 | 32700 | 32700 | 32700 | 32650 | 67 |
| 557 | 20241227 | 091700 | 420846150 | 32700 | 32700 | 32750 | 32650 | 88 |
| 558 | 20241227 | 091600 | 417968550 | 32700 | 32700 | 32700 | 32600 | 320 |
| 559 | 20241227 | 091500 | 407527600 | 32700 | 32600 | 32700 | 32550 | 463 |
| 560 | 20241227 | 091400 | 392434050 | 32600 | 32600 | 32600 | 32550 | 99 |
| 561 | 20241227 | 091300 | 389210250 | 32600 | 32600 | 32600 | 32550 | 161 |
| 562 | 20241227 | 091200 | 383967450 | 32600 | 32700 | 32700 | 32550 | 716 |
| 563 | 20241227 | 091100 | 360645550 | 32550 | 32650 | 32750 | 32550 | 556 |
| 564 | 20241227 | 091000 | 342519750 | 32650 | 32800 | 32800 | 32550 | 792 |
| 565 | 20241227 | 090900 | 316689400 | 32750 | 32700 | 32800 | 32650 | 1361 |
| 566 | 20241227 | 090800 | 272234600 | 32700 | 32750 | 32750 | 32650 | 864 |
| 567 | 20241227 | 090700 | 243982950 | 32800 | 32750 | 32800 | 32700 | 275 |
| 568 | 20241227 | 090600 | 234986750 | 32800 | 32750 | 32800 | 32700 | 267 |
| 569 | 20241227 | 090500 | 226254000 | 32800 | 32900 | 32900 | 32700 | 1427 |
| 570 | 20241227 | 090400 | 179479150 | 32850 | 33200 | 33200 | 32850 | 597 |
| 571 | 20241227 | 090300 | 159839350 | 32900 | 33150 | 33200 | 32900 | 2384 |
| 572 | 20241227 | 090200 | 81158600 | 33150 | 33150 | 33250 | 33150 | 224 |
| 573 | 20241227 | 090100 | 73726650 | 33150 | 33050 | 33250 | 33000 | 1445 |
| 574 | 20241227 | 090000 | 25773800 | 33050 | 33000 | 33050 | 33000 | 781 |