31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 183400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 3 | 20241227 | 183300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20241227 | 183200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20241227 | 183100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20241227 | 183000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20241227 | 182900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20241227 | 182800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20241227 | 182700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20241227 | 182600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20241227 | 182500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20241227 | 182400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20241227 | 182300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20241227 | 182200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20241227 | 182100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20241227 | 182000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20241227 | 181900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20241227 | 181800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20241227 | 181700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20241227 | 181600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20241227 | 181500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20241227 | 181400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20241227 | 181300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20241227 | 181200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20241227 | 181100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20241227 | 181000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20241227 | 180900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20241227 | 180800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20241227 | 180700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20241227 | 180600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20241227 | 180500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20241227 | 180400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 33 | 20241227 | 180300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20241227 | 180200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20241227 | 180100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20241227 | 180000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20241227 | 175900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20241227 | 175800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20241227 | 175700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20241227 | 175600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20241227 | 175500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20241227 | 175400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20241227 | 175300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20241227 | 175200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20241227 | 175100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20241227 | 175000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20241227 | 174900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20241227 | 174800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20241227 | 174700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20241227 | 174600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20241227 | 174500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20241227 | 174400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20241227 | 174300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20241227 | 174200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20241227 | 174100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20241227 | 174000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20241227 | 173900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20241227 | 173800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20241227 | 173700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20241227 | 173600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20241227 | 173500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20241227 | 173400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 63 | 20241227 | 173300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20241227 | 173200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20241227 | 173100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20241227 | 173000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20241227 | 172900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20241227 | 172800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20241227 | 172700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20241227 | 172600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20241227 | 172500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20241227 | 172400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20241227 | 172300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20241227 | 172200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20241227 | 172100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20241227 | 172000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20241227 | 171900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20241227 | 171800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20241227 | 171700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20241227 | 171600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20241227 | 171500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20241227 | 171400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20241227 | 171300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20241227 | 171200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20241227 | 171100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20241227 | 171000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20241227 | 170900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20241227 | 170800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20241227 | 170700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20241227 | 170600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20241227 | 170500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20241227 | 170400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 93 | 20241227 | 170300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20241227 | 170200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20241227 | 170100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20241227 | 170000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20241227 | 165900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20241227 | 165800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20241227 | 165700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20241227 | 165600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20241227 | 165500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20241227 | 165400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20241227 | 165300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20241227 | 165200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20241227 | 165100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20241227 | 165000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20241227 | 164900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20241227 | 164800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20241227 | 164700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20241227 | 164600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20241227 | 164500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20241227 | 164400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20241227 | 164300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20241227 | 164200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20241227 | 164100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20241227 | 164000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20241227 | 163900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20241227 | 163800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20241227 | 163700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20241227 | 163600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20241227 | 163500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20241227 | 163400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 123 | 20241227 | 163300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20241227 | 163200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20241227 | 163100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20241227 | 163000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20241227 | 162900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20241227 | 162800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20241227 | 162700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20241227 | 162600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20241227 | 162500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20241227 | 162400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20241227 | 162300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20241227 | 162200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20241227 | 162100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20241227 | 162000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20241227 | 161900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20241227 | 161800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20241227 | 161700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20241227 | 161600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20241227 | 161500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20241227 | 161400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20241227 | 161300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20241227 | 161200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20241227 | 161100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20241227 | 161000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20241227 | 160900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20241227 | 160800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20241227 | 160700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20241227 | 160600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20241227 | 160500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20241227 | 160400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 153 | 20241227 | 160300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20241227 | 160200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20241227 | 160100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20241227 | 160000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20241227 | 155900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20241227 | 155800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20241227 | 155700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20241227 | 155600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20241227 | 155500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20241227 | 155400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20241227 | 155300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20241227 | 155200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20241227 | 155100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20241227 | 155000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20241227 | 154900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20241227 | 154800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20241227 | 154700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20241227 | 154600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20241227 | 154500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20241227 | 154400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20241227 | 154300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20241227 | 154200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20241227 | 154100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20241227 | 154000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20241227 | 153900 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20241227 | 153800 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20241227 | 153700 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20241227 | 153600 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20241227 | 153500 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20241227 | 153400 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 183 | 20241227 | 153300 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20241227 | 153200 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20241227 | 153100 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20241227 | 153000 | 12242442250 | 48950 | 48950 | 48950 | 48950 | 2524 |
| 187 | 20241227 | 152900 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20241227 | 152800 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20241227 | 152700 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20241227 | 152600 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20241227 | 152500 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20241227 | 152400 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20241227 | 152300 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20241227 | 152200 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20241227 | 152100 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20241227 | 152000 | 12118892450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20241227 | 151900 | 12118892450 | 48950 | 48950 | 49000 | 48900 | 369 |
| 198 | 20241227 | 151800 | 12100828750 | 48950 | 48950 | 48950 | 48900 | 196 |
| 199 | 20241227 | 151700 | 12091236750 | 48950 | 48900 | 48950 | 48900 | 533 |
| 200 | 20241227 | 151600 | 12065161000 | 48900 | 48900 | 48900 | 48900 | 261 |
| 201 | 20241227 | 151500 | 12052398100 | 48900 | 48900 | 48900 | 48900 | 109 |
| 202 | 20241227 | 151400 | 12047068000 | 48900 | 48850 | 48900 | 48850 | 1118 |
| 203 | 20241227 | 151300 | 11992445350 | 48850 | 48900 | 48900 | 48850 | 386 |
| 204 | 20241227 | 151200 | 11973580900 | 48900 | 48900 | 48900 | 48850 | 61 |
| 205 | 20241227 | 151100 | 11970598300 | 48900 | 48900 | 48900 | 48900 | 120 |
| 206 | 20241227 | 151000 | 11964730300 | 48900 | 48900 | 48900 | 48850 | 415 |
| 207 | 20241227 | 150900 | 11944448050 | 48900 | 48900 | 48900 | 48850 | 494 |
| 208 | 20241227 | 150800 | 11920306400 | 48900 | 48900 | 48900 | 48850 | 1022 |
| 209 | 20241227 | 150700 | 11870361300 | 48900 | 48900 | 48900 | 48900 | 78 |
| 210 | 20241227 | 150600 | 11866547100 | 48900 | 48900 | 48900 | 48850 | 226 |
| 211 | 20241227 | 150500 | 11855501600 | 48900 | 48900 | 48900 | 48900 | 98 |
| 212 | 20241227 | 150400 | 11850709400 | 48900 | 48900 | 48900 | 48900 | 697 |
| 213 | 20241227 | 150300 | 11816626100 | 48850 | 48850 | 48900 | 48850 | 640 |
| 214 | 20241227 | 150200 | 11785336200 | 48900 | 48900 | 48900 | 48900 | 76 |
| 215 | 20241227 | 150100 | 11781619800 | 48900 | 48900 | 48900 | 48900 | 32 |
| 216 | 20241227 | 150000 | 11780055000 | 48900 | 48900 | 48900 | 48850 | 359 |
| 217 | 20241227 | 145900 | 11762505900 | 48900 | 48900 | 48900 | 48850 | 713 |
| 218 | 20241227 | 145800 | 11727650900 | 48900 | 48900 | 48900 | 48900 | 64 |
| 219 | 20241227 | 145700 | 11724521300 | 48900 | 48900 | 48900 | 48850 | 225 |
| 220 | 20241227 | 145600 | 11713524900 | 48900 | 48900 | 48900 | 48900 | 113 |
| 221 | 20241227 | 145500 | 11707999200 | 48900 | 48900 | 48900 | 48850 | 200 |
| 222 | 20241227 | 145400 | 11698219450 | 48900 | 48850 | 48900 | 48800 | 587 |
| 223 | 20241227 | 145300 | 11669537800 | 48900 | 48900 | 48900 | 48850 | 61 |
| 224 | 20241227 | 145200 | 11666555700 | 48900 | 48900 | 48900 | 48850 | 89 |
| 225 | 20241227 | 145100 | 11662203650 | 48900 | 48850 | 48900 | 48850 | 189 |
| 226 | 20241227 | 145000 | 11652968800 | 48900 | 48850 | 48900 | 48850 | 1090 |
| 227 | 20241227 | 144900 | 11599705600 | 48900 | 48900 | 48900 | 48850 | 235 |
| 228 | 20241227 | 144800 | 11588222250 | 48900 | 48900 | 48900 | 48750 | 288 |
| 229 | 20241227 | 144700 | 11574154100 | 48800 | 48950 | 48950 | 48800 | 1366 |
| 230 | 20241227 | 144600 | 11507458450 | 48950 | 48900 | 48950 | 48900 | 80 |
| 231 | 20241227 | 144500 | 11503545300 | 48950 | 48850 | 48950 | 48850 | 124 |
| 232 | 20241227 | 144400 | 11497486950 | 48950 | 48950 | 48950 | 48950 | 496 |
| 233 | 20241227 | 144300 | 11473207750 | 48950 | 48950 | 48950 | 48850 | 906 |
| 234 | 20241227 | 144200 | 11428870400 | 48950 | 48900 | 48950 | 48850 | 433 |
| 235 | 20241227 | 144100 | 11407701200 | 48900 | 48950 | 48950 | 48900 | 432 |
| 236 | 20241227 | 144000 | 11386565100 | 48950 | 48950 | 48950 | 48850 | 627 |
| 237 | 20241227 | 143900 | 11355904450 | 48850 | 48900 | 48950 | 48850 | 1062 |
| 238 | 20241227 | 143800 | 11303973350 | 49000 | 48950 | 49000 | 48850 | 461 |
| 239 | 20241227 | 143700 | 11281412850 | 48950 | 48950 | 48950 | 48850 | 591 |
| 240 | 20241227 | 143600 | 11252488500 | 48900 | 48900 | 49000 | 48800 | 1084 |
| 241 | 20241227 | 143500 | 11199482900 | 48900 | 48900 | 48900 | 48900 | 285 |
| 242 | 20241227 | 143400 | 11185546400 | 48900 | 48950 | 48950 | 48850 | 329 |
| 243 | 20241227 | 143300 | 11169465700 | 48950 | 48750 | 48950 | 48700 | 383 |
| 244 | 20241227 | 143200 | 11150797750 | 48950 | 48950 | 49000 | 48800 | 761 |
| 245 | 20241227 | 143100 | 11113604000 | 48950 | 48900 | 49000 | 48800 | 2827 |
| 246 | 20241227 | 143000 | 10975316450 | 48950 | 48850 | 48950 | 48800 | 3397 |
| 247 | 20241227 | 142900 | 10809131200 | 48950 | 48950 | 48950 | 48850 | 2212 |
| 248 | 20241227 | 142800 | 10700887950 | 48950 | 48900 | 48950 | 48900 | 761 |
| 249 | 20241227 | 142700 | 10663656050 | 48900 | 48900 | 48900 | 48800 | 199 |
| 250 | 20241227 | 142600 | 10653937350 | 48900 | 48750 | 48900 | 48750 | 108 |
| 251 | 20241227 | 142500 | 10648670700 | 48950 | 48850 | 48950 | 48750 | 349 |
| 252 | 20241227 | 142400 | 10631635600 | 48950 | 48700 | 48950 | 48700 | 132 |
| 253 | 20241227 | 142300 | 10625194500 | 48700 | 48700 | 48700 | 48700 | 2 |
| 254 | 20241227 | 142200 | 10625097100 | 48700 | 48200 | 48700 | 48200 | 1241 |
| 255 | 20241227 | 142100 | 10565010400 | 48200 | 48300 | 48350 | 48200 | 180 |
| 256 | 20241227 | 142000 | 10556322850 | 48300 | 48300 | 48300 | 48300 | 84 |
| 257 | 20241227 | 141900 | 10552265650 | 48300 | 47750 | 48300 | 47750 | 5320 |
| 258 | 20241227 | 141800 | 10296793650 | 47800 | 47700 | 47800 | 47700 | 619 |
| 259 | 20241227 | 141700 | 10267250000 | 47600 | 47400 | 47600 | 47350 | 1628 |
| 260 | 20241227 | 141600 | 10189961750 | 47400 | 47150 | 47400 | 47150 | 757 |
| 261 | 20241227 | 141500 | 10154108300 | 47150 | 47300 | 47350 | 47150 | 122 |
| 262 | 20241227 | 141400 | 10148341500 | 47300 | 47300 | 47300 | 47300 | 97 |
| 263 | 20241227 | 141300 | 10143753400 | 47300 | 47200 | 47400 | 47100 | 149 |
| 264 | 20241227 | 141200 | 10136718550 | 47200 | 47150 | 47200 | 47150 | 92 |
| 265 | 20241227 | 141100 | 10132380650 | 47400 | 47400 | 47400 | 47400 | 1 |
| 266 | 20241227 | 141000 | 10132333250 | 47150 | 47250 | 47450 | 47150 | 728 |
| 267 | 20241227 | 140900 | 10097910200 | 47250 | 47100 | 47250 | 47100 | 1260 |
| 268 | 20241227 | 140800 | 10038477900 | 47050 | 47000 | 47050 | 47000 | 291 |
| 269 | 20241227 | 140700 | 10024788850 | 47100 | 47000 | 47100 | 47000 | 15 |
| 270 | 20241227 | 140600 | 10024082450 | 47100 | 47100 | 47100 | 47100 | 16 |
| 271 | 20241227 | 140500 | 10023328850 | 47000 | 47100 | 47100 | 47000 | 51 |
| 272 | 20241227 | 140400 | 10020930050 | 47100 | 47100 | 47100 | 47100 | 1 |
| 273 | 20241227 | 140300 | 10020882950 | 47000 | 47000 | 47150 | 46950 | 177 |
| 274 | 20241227 | 140200 | 10012568050 | 47000 | 47000 | 47000 | 47000 | 37 |
| 275 | 20241227 | 140100 | 10010829050 | 47000 | 47000 | 47000 | 47000 | 89 |
| 276 | 20241227 | 140000 | 10006646050 | 47000 | 47000 | 47000 | 47000 | 18 |
| 277 | 20241227 | 135900 | 10005800050 | 47000 | 47000 | 47000 | 46950 | 171 |
| 278 | 20241227 | 135800 | 9997766550 | 47000 | 47000 | 47000 | 46950 | 329 |
| 279 | 20241227 | 135700 | 9982303600 | 47000 | 47000 | 47000 | 46900 | 878 |
| 280 | 20241227 | 135600 | 9941038400 | 47000 | 47000 | 47000 | 47000 | 604 |
| 281 | 20241227 | 135500 | 9912650400 | 47000 | 47000 | 47000 | 46900 | 421 |
| 282 | 20241227 | 135400 | 9892868400 | 47000 | 46950 | 47000 | 46950 | 765 |
| 283 | 20241227 | 135300 | 9856937100 | 46950 | 47050 | 47050 | 46950 | 475 |
| 284 | 20241227 | 135200 | 9834630800 | 47050 | 46850 | 47100 | 46850 | 1556 |
| 285 | 20241227 | 135100 | 9761532550 | 46650 | 46700 | 46750 | 46650 | 878 |
| 286 | 20241227 | 135000 | 9720550200 | 46650 | 46650 | 46650 | 46650 | 166 |
| 287 | 20241227 | 134900 | 9712806300 | 46700 | 46700 | 46700 | 46600 | 225 |
| 288 | 20241227 | 134800 | 9702318900 | 46700 | 46700 | 46700 | 46700 | 0 |
| 289 | 20241227 | 134700 | 9702318900 | 46700 | 46650 | 46700 | 46600 | 94 |
| 290 | 20241227 | 134600 | 9697934300 | 46750 | 46700 | 46750 | 46700 | 10 |
| 291 | 20241227 | 134500 | 9697467050 | 46650 | 46650 | 46650 | 46650 | 0 |
| 292 | 20241227 | 134400 | 9697467050 | 46650 | 46650 | 46650 | 46650 | 301 |
| 293 | 20241227 | 134300 | 9683425400 | 46700 | 46700 | 46700 | 46700 | 62 |
| 294 | 20241227 | 134200 | 9680530000 | 46750 | 46800 | 46800 | 46750 | 279 |
| 295 | 20241227 | 134100 | 9667484200 | 46800 | 46800 | 46800 | 46800 | 28 |
| 296 | 20241227 | 134000 | 9666173800 | 46850 | 46750 | 46850 | 46750 | 13 |
| 297 | 20241227 | 133900 | 9665565750 | 46800 | 46800 | 46800 | 46800 | 540 |
| 298 | 20241227 | 133800 | 9640293750 | 46850 | 46900 | 46900 | 46850 | 54 |
| 299 | 20241227 | 133700 | 9637763600 | 46900 | 47000 | 47000 | 46850 | 756 |
| 300 | 20241227 | 133600 | 9602332850 | 46950 | 46950 | 46950 | 46950 | 560 |
| 301 | 20241227 | 133500 | 9576040850 | 46950 | 46900 | 46950 | 46900 | 117 |
| 302 | 20241227 | 133400 | 9570552700 | 46950 | 46950 | 46950 | 46950 | 27 |
| 303 | 20241227 | 133300 | 9569285050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 304 | 20241227 | 133200 | 9569285050 | 46950 | 46950 | 46950 | 46900 | 131 |
| 305 | 20241227 | 133100 | 9563139600 | 46950 | 46950 | 46950 | 46950 | 25 |
| 306 | 20241227 | 133000 | 9561965850 | 46900 | 46950 | 46950 | 46900 | 19 |
| 307 | 20241227 | 132900 | 9561073850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 308 | 20241227 | 132800 | 9561073850 | 46900 | 46900 | 46900 | 46900 | 1 |
| 309 | 20241227 | 132700 | 9561026950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 310 | 20241227 | 132600 | 9561026950 | 46900 | 46950 | 46950 | 46900 | 70 |
| 311 | 20241227 | 132500 | 9557742950 | 46950 | 46950 | 46950 | 46950 | 5 |
| 312 | 20241227 | 132400 | 9557508200 | 46900 | 46900 | 46900 | 46900 | 0 |
| 313 | 20241227 | 132300 | 9557508200 | 46900 | 46900 | 46900 | 46900 | 20 |
| 314 | 20241227 | 132200 | 9556570200 | 46900 | 46950 | 46950 | 46900 | 111 |
| 315 | 20241227 | 132100 | 9551363200 | 46950 | 46900 | 46950 | 46900 | 61 |
| 316 | 20241227 | 132000 | 9548501800 | 46900 | 46900 | 46900 | 46900 | 65 |
| 317 | 20241227 | 131900 | 9545453300 | 46950 | 46950 | 46950 | 46950 | 11 |
| 318 | 20241227 | 131800 | 9544936850 | 46950 | 46950 | 46950 | 46950 | 19 |
| 319 | 20241227 | 131700 | 9544044800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 320 | 20241227 | 131600 | 9544044800 | 46750 | 46900 | 46900 | 46750 | 230 |
| 321 | 20241227 | 131500 | 9533273650 | 46950 | 46950 | 46950 | 46950 | 13 |
| 322 | 20241227 | 131400 | 9532663300 | 46900 | 46900 | 46900 | 46900 | 0 |
| 323 | 20241227 | 131300 | 9532663300 | 46900 | 47000 | 47000 | 46900 | 1227 |
| 324 | 20241227 | 131200 | 9475071900 | 47150 | 47150 | 47150 | 47150 | 10 |
| 325 | 20241227 | 131100 | 9474600400 | 47050 | 47200 | 47200 | 47000 | 315 |
| 326 | 20241227 | 131000 | 9459777900 | 47200 | 47200 | 47200 | 47200 | 10 |
| 327 | 20241227 | 130900 | 9459305900 | 47050 | 47100 | 47100 | 47050 | 150 |
| 328 | 20241227 | 130800 | 9452244900 | 47100 | 47100 | 47100 | 47100 | 3 |
| 329 | 20241227 | 130700 | 9452103600 | 47200 | 47200 | 47200 | 47150 | 58 |
| 330 | 20241227 | 130600 | 9449368600 | 47150 | 47200 | 47200 | 47150 | 81 |
| 331 | 20241227 | 130500 | 9445548800 | 47200 | 47200 | 47200 | 47200 | 20 |
| 332 | 20241227 | 130400 | 9444604800 | 47200 | 47200 | 47200 | 47200 | 14 |
| 333 | 20241227 | 130300 | 9443944000 | 47200 | 47200 | 47200 | 47200 | 19 |
| 334 | 20241227 | 130200 | 9443047200 | 47200 | 47200 | 47200 | 47200 | 116 |
| 335 | 20241227 | 130100 | 9437572000 | 47200 | 47200 | 47200 | 47200 | 8 |
| 336 | 20241227 | 130000 | 9437194400 | 47200 | 47150 | 47200 | 47150 | 12 |
| 337 | 20241227 | 125900 | 9436628400 | 47150 | 47150 | 47150 | 47150 | 58 |
| 338 | 20241227 | 125800 | 9433893700 | 47150 | 47100 | 47150 | 47100 | 236 |
| 339 | 20241227 | 125700 | 9422768100 | 47150 | 47100 | 47150 | 47100 | 79 |
| 340 | 20241227 | 125600 | 9419047000 | 47100 | 47050 | 47100 | 47050 | 217 |
| 341 | 20241227 | 125500 | 9408830500 | 47050 | 47000 | 47050 | 47000 | 22 |
| 342 | 20241227 | 125400 | 9407795450 | 47050 | 47050 | 47050 | 47050 | 19 |
| 343 | 20241227 | 125300 | 9406901500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 344 | 20241227 | 125200 | 9406901500 | 47050 | 47050 | 47050 | 47050 | 42 |
| 345 | 20241227 | 125100 | 9404925400 | 47000 | 47000 | 47000 | 47000 | 84 |
| 346 | 20241227 | 125000 | 9400977400 | 47000 | 47100 | 47100 | 47000 | 185 |
| 347 | 20241227 | 124900 | 9392277500 | 47150 | 47150 | 47150 | 47100 | 315 |
| 348 | 20241227 | 124800 | 9377432900 | 47200 | 47200 | 47200 | 47200 | 69 |
| 349 | 20241227 | 124700 | 9374176100 | 47200 | 47200 | 47200 | 47200 | 16 |
| 350 | 20241227 | 124600 | 9373420900 | 47200 | 47200 | 47200 | 47200 | 73 |
| 351 | 20241227 | 124500 | 9369975300 | 47200 | 47200 | 47200 | 47200 | 69 |
| 352 | 20241227 | 124400 | 9366718500 | 47100 | 47200 | 47200 | 47100 | 129 |
| 353 | 20241227 | 124300 | 9360639700 | 47150 | 47150 | 47150 | 47150 | 15 |
| 354 | 20241227 | 124200 | 9359932450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 355 | 20241227 | 124100 | 9359932450 | 47200 | 47200 | 47200 | 47200 | 10 |
| 356 | 20241227 | 124000 | 9359460450 | 47200 | 47200 | 47200 | 47200 | 15 |
| 357 | 20241227 | 123900 | 9358752450 | 47200 | 47200 | 47200 | 47200 | 7 |
| 358 | 20241227 | 123800 | 9358422050 | 47200 | 47200 | 47200 | 47200 | 8 |
| 359 | 20241227 | 123700 | 9358044450 | 47200 | 47100 | 47200 | 47100 | 63 |
| 360 | 20241227 | 123600 | 9355073150 | 47200 | 47150 | 47200 | 47150 | 45 |
| 361 | 20241227 | 123500 | 9352951350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 362 | 20241227 | 123400 | 9352951350 | 47200 | 47200 | 47200 | 47200 | 14 |
| 363 | 20241227 | 123300 | 9352290550 | 47200 | 47200 | 47200 | 47200 | 59 |
| 364 | 20241227 | 123200 | 9349505750 | 47150 | 47150 | 47150 | 47150 | 296 |
| 365 | 20241227 | 123100 | 9335549350 | 47150 | 47150 | 47150 | 47150 | 284 |
| 366 | 20241227 | 123000 | 9322158750 | 47150 | 47150 | 47150 | 47150 | 14 |
| 367 | 20241227 | 122900 | 9321498650 | 47150 | 47100 | 47150 | 47100 | 51 |
| 368 | 20241227 | 122800 | 9319096500 | 47150 | 47150 | 47150 | 47150 | 14 |
| 369 | 20241227 | 122700 | 9318436400 | 47150 | 47150 | 47150 | 47150 | 14 |
| 370 | 20241227 | 122600 | 9317776300 | 47150 | 47050 | 47150 | 47050 | 280 |
| 371 | 20241227 | 122500 | 9304587600 | 47100 | 47100 | 47100 | 47100 | 0 |
| 372 | 20241227 | 122400 | 9304587600 | 47100 | 47100 | 47100 | 47100 | 5 |
| 373 | 20241227 | 122300 | 9304352100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 374 | 20241227 | 122200 | 9304352100 | 47100 | 47000 | 47100 | 47000 | 21 |
| 375 | 20241227 | 122100 | 9303365000 | 47000 | 47000 | 47000 | 47000 | 116 |
| 376 | 20241227 | 122000 | 9297913000 | 47000 | 47000 | 47000 | 47000 | 19 |
| 377 | 20241227 | 121900 | 9297020000 | 47000 | 47000 | 47000 | 47000 | 12 |
| 378 | 20241227 | 121800 | 9296456000 | 47000 | 47000 | 47000 | 47000 | 19 |
| 379 | 20241227 | 121700 | 9295563000 | 47000 | 47000 | 47000 | 47000 | 1 |
| 380 | 20241227 | 121600 | 9295516000 | 47000 | 47000 | 47000 | 47000 | 510 |
| 381 | 20241227 | 121500 | 9271546000 | 46900 | 46900 | 46900 | 46900 | 37 |
| 382 | 20241227 | 121400 | 9269810700 | 46900 | 46800 | 46900 | 46800 | 85 |
| 383 | 20241227 | 121300 | 9265827900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 384 | 20241227 | 121200 | 9265827900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 385 | 20241227 | 121100 | 9265827900 | 46800 | 46800 | 46800 | 46800 | 10 |
| 386 | 20241227 | 121000 | 9265359900 | 46900 | 46900 | 46900 | 46900 | 13 |
| 387 | 20241227 | 120900 | 9264750200 | 46800 | 46850 | 46950 | 46800 | 23 |
| 388 | 20241227 | 120800 | 9263673150 | 46800 | 46800 | 46800 | 46800 | 23 |
| 389 | 20241227 | 120700 | 9262596750 | 46800 | 46800 | 46800 | 46800 | 74 |
| 390 | 20241227 | 120600 | 9259133550 | 46800 | 46800 | 46800 | 46800 | 1 |
| 391 | 20241227 | 120500 | 9259086750 | 46800 | 46800 | 46800 | 46800 | 24 |
| 392 | 20241227 | 120400 | 9257963550 | 46800 | 46800 | 46800 | 46800 | 640 |
| 393 | 20241227 | 120300 | 9228011550 | 46900 | 46850 | 46900 | 46800 | 154 |
| 394 | 20241227 | 120200 | 9220797500 | 47000 | 46850 | 47000 | 46850 | 5 |
| 395 | 20241227 | 120100 | 9220563100 | 47050 | 46950 | 47050 | 46850 | 825 |
| 396 | 20241227 | 120000 | 9181888050 | 47100 | 47000 | 47100 | 46950 | 109 |
| 397 | 20241227 | 115900 | 9176768900 | 47000 | 47100 | 47150 | 47000 | 788 |
| 398 | 20241227 | 115800 | 9139673450 | 47150 | 47150 | 47150 | 47150 | 28 |
| 399 | 20241227 | 115700 | 9138353250 | 47200 | 47200 | 47200 | 47200 | 16 |
| 400 | 20241227 | 115600 | 9137598050 | 47200 | 47150 | 47200 | 47150 | 12 |
| 401 | 20241227 | 115500 | 9137032150 | 47200 | 47050 | 47200 | 47050 | 722 |
| 402 | 20241227 | 115400 | 9102995450 | 47100 | 47000 | 47100 | 47000 | 890 |
| 403 | 20241227 | 115300 | 9061101600 | 47000 | 47000 | 47000 | 47000 | 120 |
| 404 | 20241227 | 115200 | 9055461600 | 47000 | 47000 | 47000 | 47000 | 8 |
| 405 | 20241227 | 115100 | 9055085600 | 47000 | 47000 | 47000 | 47000 | 46 |
| 406 | 20241227 | 115000 | 9052923600 | 47000 | 47000 | 47000 | 47000 | 25 |
| 407 | 20241227 | 114900 | 9051748600 | 47000 | 46950 | 47000 | 46950 | 7 |
| 408 | 20241227 | 114800 | 9051419900 | 47000 | 47000 | 47000 | 47000 | 5 |
| 409 | 20241227 | 114700 | 9051184900 | 47000 | 47000 | 47000 | 47000 | 1 |
| 410 | 20241227 | 114600 | 9051137900 | 46900 | 47000 | 47000 | 46900 | 21 |
| 411 | 20241227 | 114500 | 9050151000 | 46900 | 46900 | 46900 | 46900 | 30 |
| 412 | 20241227 | 114400 | 9048744000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 413 | 20241227 | 114300 | 9048744000 | 47000 | 47000 | 47000 | 46900 | 155 |
| 414 | 20241227 | 114200 | 9041472200 | 47000 | 47000 | 47000 | 47000 | 50 |
| 415 | 20241227 | 114100 | 9039122200 | 47000 | 46900 | 47000 | 46900 | 800 |
| 416 | 20241227 | 114000 | 9001600100 | 46850 | 46900 | 46900 | 46850 | 10 |
| 417 | 20241227 | 113900 | 9001131550 | 47000 | 47000 | 47000 | 47000 | 19 |
| 418 | 20241227 | 113800 | 9000238550 | 47000 | 47000 | 47000 | 47000 | 20 |
| 419 | 20241227 | 113700 | 8999298550 | 47000 | 47000 | 47000 | 47000 | 0 |
| 420 | 20241227 | 113600 | 8999298550 | 47000 | 47000 | 47000 | 47000 | 13 |
| 421 | 20241227 | 113500 | 8998687550 | 47000 | 47000 | 47000 | 47000 | 96 |
| 422 | 20241227 | 113400 | 8994175550 | 47000 | 46700 | 47000 | 46700 | 64 |
| 423 | 20241227 | 113300 | 8991186450 | 46950 | 46950 | 46950 | 46700 | 32 |
| 424 | 20241227 | 113200 | 8989686700 | 47000 | 47000 | 47000 | 46950 | 206 |
| 425 | 20241227 | 113100 | 8980006900 | 47000 | 47000 | 47000 | 47000 | 878 |
| 426 | 20241227 | 113000 | 8938740900 | 47000 | 46950 | 47000 | 46950 | 50 |
| 427 | 20241227 | 112900 | 8936392500 | 46950 | 46950 | 46950 | 46950 | 106 |
| 428 | 20241227 | 112800 | 8931415800 | 46950 | 46950 | 46950 | 46950 | 224 |
| 429 | 20241227 | 112700 | 8920899000 | 46900 | 46800 | 46900 | 46800 | 218 |
| 430 | 20241227 | 112600 | 8910680600 | 46750 | 46750 | 46750 | 46750 | 2 |
| 431 | 20241227 | 112500 | 8910587100 | 46750 | 46700 | 46800 | 46700 | 1956 |
| 432 | 20241227 | 112400 | 8819141200 | 46550 | 46600 | 46650 | 46550 | 740 |
| 433 | 20241227 | 112300 | 8784656700 | 46550 | 46400 | 46550 | 46400 | 318 |
| 434 | 20241227 | 112200 | 8769874050 | 46400 | 46400 | 46400 | 46250 | 401 |
| 435 | 20241227 | 112100 | 8751327500 | 46400 | 46450 | 46450 | 46400 | 241 |
| 436 | 20241227 | 112000 | 8740135350 | 46550 | 46550 | 46550 | 46550 | 1 |
| 437 | 20241227 | 111900 | 8740088800 | 46550 | 46250 | 46550 | 46200 | 1019 |
| 438 | 20241227 | 111800 | 8692885850 | 46200 | 46250 | 46300 | 46200 | 256 |
| 439 | 20241227 | 111700 | 8681046500 | 46300 | 46350 | 46400 | 46300 | 1582 |
| 440 | 20241227 | 111600 | 8607797750 | 46350 | 46600 | 46600 | 46350 | 297 |
| 441 | 20241227 | 111500 | 8594003000 | 46400 | 46450 | 46450 | 46400 | 126 |
| 442 | 20241227 | 111400 | 8588156150 | 46600 | 46600 | 46600 | 46600 | 2 |
| 443 | 20241227 | 111300 | 8588062950 | 46400 | 46600 | 46700 | 46400 | 99 |
| 444 | 20241227 | 111200 | 8583460200 | 46700 | 46750 | 46750 | 46600 | 698 |
| 445 | 20241227 | 111100 | 8550885200 | 46800 | 46900 | 46950 | 46800 | 301 |
| 446 | 20241227 | 111000 | 8536793850 | 46850 | 46950 | 47000 | 46850 | 175 |
| 447 | 20241227 | 110900 | 8528572300 | 47000 | 46750 | 47000 | 46750 | 578 |
| 448 | 20241227 | 110800 | 8501442750 | 46800 | 46600 | 46800 | 46600 | 12 |
| 449 | 20241227 | 110700 | 8500882100 | 46850 | 46750 | 46850 | 46750 | 12 |
| 450 | 20241227 | 110600 | 8500320150 | 46600 | 46900 | 46900 | 46600 | 137 |
| 451 | 20241227 | 110500 | 8493901050 | 46900 | 46600 | 46900 | 46600 | 1888 |
| 452 | 20241227 | 110400 | 8405432350 | 46550 | 46700 | 46800 | 46450 | 50 |
| 453 | 20241227 | 110300 | 8403096950 | 46900 | 46500 | 46900 | 46450 | 243 |
| 454 | 20241227 | 110200 | 8391752900 | 46850 | 46550 | 46900 | 46550 | 82 |
| 455 | 20241227 | 110100 | 8387923800 | 46550 | 46550 | 46550 | 46500 | 695 |
| 456 | 20241227 | 110000 | 8355576550 | 46550 | 46450 | 46550 | 46200 | 152 |
| 457 | 20241227 | 105900 | 8348532050 | 46200 | 46300 | 46350 | 46200 | 602 |
| 458 | 20241227 | 105800 | 8320705850 | 46200 | 46100 | 46200 | 46100 | 71 |
| 459 | 20241227 | 105700 | 8317429450 | 46100 | 46000 | 46100 | 45900 | 189 |
| 460 | 20241227 | 105600 | 8308746650 | 46000 | 46500 | 46500 | 46000 | 758 |
| 461 | 20241227 | 105500 | 8273827350 | 46500 | 46500 | 46600 | 46350 | 309 |
| 462 | 20241227 | 105400 | 8259456250 | 46600 | 46000 | 46750 | 46000 | 255 |
| 463 | 20241227 | 105300 | 8247592600 | 46450 | 46050 | 46450 | 45850 | 641 |
| 464 | 20241227 | 105200 | 8218070450 | 46050 | 46300 | 46300 | 46050 | 552 |
| 465 | 20241227 | 105100 | 8192613550 | 46300 | 46550 | 46850 | 46300 | 816 |
| 466 | 20241227 | 105000 | 8154650800 | 46600 | 46450 | 46600 | 46450 | 30 |
| 467 | 20241227 | 104900 | 8153254450 | 46500 | 46600 | 46750 | 46400 | 315 |
| 468 | 20241227 | 104800 | 8138606650 | 46650 | 46150 | 46950 | 46100 | 2558 |
| 469 | 20241227 | 104700 | 8019692100 | 46450 | 47000 | 47000 | 46300 | 1641 |
| 470 | 20241227 | 104600 | 7943333750 | 46750 | 46300 | 47300 | 46300 | 2825 |
| 471 | 20241227 | 104500 | 7810817400 | 46300 | 45400 | 46350 | 45400 | 2153 |
| 472 | 20241227 | 104400 | 7711800300 | 45400 | 45200 | 45700 | 45000 | 2697 |
| 473 | 20241227 | 104300 | 7589040100 | 45200 | 44650 | 45200 | 44650 | 2014 |
| 474 | 20241227 | 104200 | 7498575700 | 44650 | 44700 | 44800 | 44650 | 464 |
| 475 | 20241227 | 104100 | 7477833650 | 44850 | 44900 | 45000 | 44700 | 607 |
| 476 | 20241227 | 104000 | 7450670100 | 44750 | 44550 | 45000 | 44500 | 2426 |
| 477 | 20241227 | 103900 | 7341989900 | 44550 | 44650 | 44900 | 44350 | 1237 |
| 478 | 20241227 | 103800 | 7286966000 | 44500 | 45400 | 45400 | 44500 | 13435 |
| 479 | 20241227 | 103700 | 6682003100 | 45400 | 45400 | 45500 | 45350 | 905 |
| 480 | 20241227 | 103600 | 6640937850 | 45400 | 45550 | 45700 | 45250 | 6596 |
| 481 | 20241227 | 103500 | 6341475400 | 45600 | 45650 | 45700 | 45500 | 3557 |
| 482 | 20241227 | 103400 | 6179416250 | 45650 | 45550 | 46200 | 45500 | 698 |
| 483 | 20241227 | 103300 | 6147526500 | 45550 | 45300 | 45600 | 45000 | 2444 |
| 484 | 20241227 | 103200 | 6036572100 | 45450 | 46650 | 46650 | 45450 | 8297 |
| 485 | 20241227 | 103100 | 5653484500 | 46650 | 46800 | 46800 | 46650 | 647 |
| 486 | 20241227 | 103000 | 5623239400 | 46800 | 46800 | 46900 | 46700 | 391 |
| 487 | 20241227 | 102900 | 5604952950 | 47000 | 46950 | 47000 | 46700 | 511 |
| 488 | 20241227 | 102800 | 5581016150 | 46900 | 46900 | 46900 | 46850 | 257 |
| 489 | 20241227 | 102700 | 5568965000 | 46900 | 47000 | 47200 | 46900 | 7671 |
| 490 | 20241227 | 102600 | 5208517500 | 47150 | 47200 | 47200 | 47000 | 1835 |
| 491 | 20241227 | 102500 | 5122133050 | 47250 | 47600 | 47700 | 47100 | 1825 |
| 492 | 20241227 | 102400 | 5035829950 | 47600 | 48000 | 48000 | 47600 | 626 |
| 493 | 20241227 | 102300 | 5005931750 | 48000 | 48150 | 48150 | 48000 | 1861 |
| 494 | 20241227 | 102200 | 4916471900 | 48100 | 48350 | 48350 | 48100 | 4651 |
| 495 | 20241227 | 102100 | 4692255650 | 48350 | 48550 | 48600 | 48300 | 3248 |
| 496 | 20241227 | 102000 | 4535061900 | 48500 | 48600 | 48600 | 48500 | 1198 |
| 497 | 20241227 | 101900 | 4476958050 | 48600 | 48550 | 48600 | 48550 | 70 |
| 498 | 20241227 | 101800 | 4473559200 | 48550 | 48700 | 48700 | 48550 | 692 |
| 499 | 20241227 | 101700 | 4439927550 | 48650 | 48650 | 48650 | 48650 | 7 |
| 500 | 20241227 | 101600 | 4439587000 | 48600 | 48600 | 48600 | 48600 | 54 |
| 501 | 20241227 | 101500 | 4436962600 | 48600 | 48750 | 48750 | 48600 | 188 |
| 502 | 20241227 | 101400 | 4427813700 | 48800 | 48850 | 48850 | 48800 | 90 |
| 503 | 20241227 | 101300 | 4423419950 | 48850 | 48900 | 48900 | 48850 | 317 |
| 504 | 20241227 | 101200 | 4407924450 | 49000 | 48900 | 49000 | 48900 | 7 |
| 505 | 20241227 | 101100 | 4407581950 | 48900 | 48900 | 49000 | 48900 | 72 |
| 506 | 20241227 | 101000 | 4404060650 | 48950 | 48950 | 49000 | 48950 | 373 |
| 507 | 20241227 | 100900 | 4385796650 | 48950 | 48900 | 48950 | 48900 | 37 |
| 508 | 20241227 | 100800 | 4383986200 | 48850 | 48950 | 48950 | 48850 | 164 |
| 509 | 20241227 | 100700 | 4375965400 | 48950 | 49100 | 49100 | 48850 | 1051 |
| 510 | 20241227 | 100600 | 4324399550 | 49100 | 49100 | 49100 | 49100 | 364 |
| 511 | 20241227 | 100500 | 4306527150 | 49100 | 49450 | 49450 | 49100 | 9812 |
| 512 | 20241227 | 100400 | 3822521750 | 49450 | 49700 | 49700 | 49450 | 14429 |
| 513 | 20241227 | 100300 | 3107441750 | 49750 | 49800 | 49800 | 49650 | 306 |
| 514 | 20241227 | 100200 | 3092241500 | 49800 | 49750 | 49800 | 49750 | 22 |
| 515 | 20241227 | 100100 | 3091146600 | 49700 | 49650 | 49700 | 49650 | 61 |
| 516 | 20241227 | 100000 | 3088114950 | 49650 | 49800 | 49800 | 49650 | 6377 |
| 517 | 20241227 | 095900 | 2771171550 | 49800 | 49850 | 49850 | 49800 | 159 |
| 518 | 20241227 | 095800 | 2763251400 | 49850 | 49850 | 49850 | 49850 | 24 |
| 519 | 20241227 | 095700 | 2762055000 | 49850 | 49800 | 49850 | 49800 | 156 |
| 520 | 20241227 | 095600 | 2754283950 | 49800 | 49800 | 49800 | 49800 | 73 |
| 521 | 20241227 | 095500 | 2750648550 | 49800 | 49800 | 49800 | 49800 | 52 |
| 522 | 20241227 | 095400 | 2748058950 | 49800 | 49800 | 49800 | 49750 | 47 |
| 523 | 20241227 | 095300 | 2745719450 | 49750 | 49850 | 49850 | 49750 | 116 |
| 524 | 20241227 | 095200 | 2739942100 | 49850 | 49850 | 49850 | 49800 | 1236 |
| 525 | 20241227 | 095100 | 2678382700 | 49900 | 49900 | 49900 | 49850 | 94 |
| 526 | 20241227 | 095000 | 2673695850 | 49900 | 49900 | 49950 | 49850 | 790 |
| 527 | 20241227 | 094900 | 2634280050 | 49900 | 49950 | 49950 | 49900 | 19 |
| 528 | 20241227 | 094800 | 2633331250 | 49950 | 49950 | 49950 | 49950 | 66 |
| 529 | 20241227 | 094700 | 2630034550 | 49950 | 49950 | 49950 | 49950 | 5 |
| 530 | 20241227 | 094600 | 2629784800 | 49950 | 49950 | 49950 | 49900 | 4199 |
| 531 | 20241227 | 094500 | 2420244800 | 49900 | 49900 | 49950 | 49900 | 520 |
| 532 | 20241227 | 094400 | 2394296100 | 49950 | 49950 | 49950 | 49900 | 177 |
| 533 | 20241227 | 094300 | 2385461150 | 49950 | 49950 | 49950 | 49950 | 89 |
| 534 | 20241227 | 094200 | 2381015600 | 49950 | 49950 | 49950 | 49900 | 183 |
| 535 | 20241227 | 094100 | 2371883300 | 49950 | 50000 | 50000 | 49900 | 176 |
| 536 | 20241227 | 094000 | 2363087050 | 50000 | 50000 | 50000 | 49900 | 51 |
| 537 | 20241227 | 093900 | 2360538800 | 50000 | 49950 | 50000 | 49950 | 37 |
| 538 | 20241227 | 093800 | 2358689000 | 49950 | 49950 | 49950 | 49900 | 2156 |
| 539 | 20241227 | 093700 | 2251096800 | 49950 | 49950 | 50000 | 49900 | 346 |
| 540 | 20241227 | 093600 | 2233828800 | 49900 | 49850 | 49950 | 49850 | 653 |
| 541 | 20241227 | 093500 | 2201242450 | 49850 | 49850 | 49850 | 49850 | 44 |
| 542 | 20241227 | 093400 | 2199049050 | 49850 | 49850 | 49850 | 49800 | 23 |
| 543 | 20241227 | 093300 | 2197903000 | 49850 | 49950 | 49950 | 49800 | 295 |
| 544 | 20241227 | 093200 | 2183194400 | 49950 | 50000 | 50000 | 49950 | 63 |
| 545 | 20241227 | 093100 | 2180047150 | 49900 | 49900 | 49950 | 49900 | 968 |
| 546 | 20241227 | 093000 | 2131743250 | 49900 | 49950 | 49950 | 49850 | 449 |
| 547 | 20241227 | 092900 | 2109334650 | 49900 | 49950 | 49950 | 49900 | 20 |
| 548 | 20241227 | 092800 | 2108335850 | 49950 | 49850 | 50000 | 49850 | 1708 |
| 549 | 20241227 | 092700 | 2023155600 | 49900 | 49950 | 50000 | 49900 | 1413 |
| 550 | 20241227 | 092600 | 1952645600 | 49900 | 50000 | 50000 | 49900 | 3337 |
| 551 | 20241227 | 092500 | 1786095150 | 50000 | 49950 | 50000 | 49950 | 1009 |
| 552 | 20241227 | 092400 | 1735695150 | 50000 | 50000 | 50000 | 49950 | 50 |
| 553 | 20241227 | 092300 | 1733195850 | 50000 | 50100 | 50100 | 50000 | 1369 |
| 554 | 20241227 | 092200 | 1664735450 | 50100 | 50000 | 50100 | 50000 | 98 |
| 555 | 20241227 | 092100 | 1659830250 | 50100 | 50000 | 50100 | 49950 | 446 |
| 556 | 20241227 | 092000 | 1637512600 | 49950 | 50000 | 50000 | 49950 | 620 |
| 557 | 20241227 | 091900 | 1606519000 | 50100 | 50100 | 50100 | 50000 | 157 |
| 558 | 20241227 | 091800 | 1598666600 | 50100 | 50000 | 50100 | 50000 | 526 |
| 559 | 20241227 | 091700 | 1572365500 | 50000 | 50200 | 50300 | 50000 | 5332 |
| 560 | 20241227 | 091600 | 1305556500 | 50200 | 50400 | 50400 | 50200 | 600 |
| 561 | 20241227 | 091500 | 1275377600 | 50500 | 50200 | 50500 | 50200 | 1979 |
| 562 | 20241227 | 091400 | 1175850500 | 50300 | 50200 | 50300 | 50200 | 1750 |
| 563 | 20241227 | 091300 | 1087998000 | 50300 | 50300 | 50300 | 50300 | 36 |
| 564 | 20241227 | 091200 | 1086187200 | 50300 | 50300 | 50400 | 50200 | 1404 |
| 565 | 20241227 | 091100 | 1015550500 | 50200 | 50400 | 50400 | 50200 | 974 |
| 566 | 20241227 | 091000 | 966618200 | 50400 | 50300 | 50400 | 50200 | 4403 |
| 567 | 20241227 | 090900 | 744871800 | 50300 | 50200 | 50300 | 50200 | 1134 |
| 568 | 20241227 | 090800 | 687936600 | 50300 | 50200 | 50300 | 50100 | 341 |
| 569 | 20241227 | 090700 | 670816100 | 50300 | 50300 | 50300 | 50300 | 1183 |
| 570 | 20241227 | 090600 | 611311200 | 50300 | 50300 | 50400 | 50100 | 3711 |
| 571 | 20241227 | 090500 | 424862000 | 50300 | 50300 | 50300 | 50200 | 1174 |
| 572 | 20241227 | 090400 | 365862200 | 50200 | 50300 | 50300 | 50200 | 1882 |
| 573 | 20241227 | 090300 | 271220000 | 50300 | 50000 | 50300 | 50000 | 1872 |
| 574 | 20241227 | 090200 | 177269700 | 50000 | 49950 | 50100 | 49800 | 2439 |
| 575 | 20241227 | 090100 | 55250400 | 49900 | 49600 | 49900 | 49600 | 867 |
| 576 | 20241227 | 090000 | 12080700 | 49150 | 49100 | 49150 | 49100 | 246 |