32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 190100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 3 | 20241224 | 190000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20241224 | 185900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20241224 | 185800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20241224 | 185700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20241224 | 185600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20241224 | 185500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20241224 | 185400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20241224 | 185300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20241224 | 185200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20241224 | 185100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20241224 | 185000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20241224 | 184900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20241224 | 184800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20241224 | 184700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20241224 | 184600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20241224 | 184500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20241224 | 184400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20241224 | 184300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20241224 | 184200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20241224 | 184100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20241224 | 184000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20241224 | 183900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20241224 | 183800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20241224 | 183700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20241224 | 183600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20241224 | 183500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20241224 | 183400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20241224 | 183300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20241224 | 183200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20241224 | 183100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 33 | 20241224 | 183000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20241224 | 182900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20241224 | 182800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20241224 | 182700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20241224 | 182600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20241224 | 182500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20241224 | 182400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20241224 | 182300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20241224 | 182200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20241224 | 182100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20241224 | 182000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20241224 | 181900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20241224 | 181800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20241224 | 181700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20241224 | 181600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20241224 | 181500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20241224 | 181400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20241224 | 181300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20241224 | 181200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20241224 | 181100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20241224 | 181000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20241224 | 180900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20241224 | 180800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20241224 | 180700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20241224 | 180600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20241224 | 180500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20241224 | 180400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20241224 | 180300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20241224 | 180200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20241224 | 180100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 63 | 20241224 | 180000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20241224 | 175900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20241224 | 175800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20241224 | 175700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20241224 | 175600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20241224 | 175500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20241224 | 175400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20241224 | 175300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20241224 | 175200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20241224 | 175100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20241224 | 175000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20241224 | 174900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20241224 | 174800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20241224 | 174700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20241224 | 174600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20241224 | 174500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20241224 | 174400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20241224 | 174300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20241224 | 174200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20241224 | 174100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20241224 | 174000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20241224 | 173900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20241224 | 173800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20241224 | 173700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20241224 | 173600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20241224 | 173500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20241224 | 173400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20241224 | 173300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20241224 | 173200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20241224 | 173100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 93 | 20241224 | 173000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20241224 | 172900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20241224 | 172800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20241224 | 172700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20241224 | 172600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20241224 | 172500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20241224 | 172400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20241224 | 172300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20241224 | 172200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20241224 | 172100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20241224 | 172000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20241224 | 171900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20241224 | 171800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20241224 | 171700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20241224 | 171600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20241224 | 171500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20241224 | 171400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20241224 | 171300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20241224 | 171200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20241224 | 171100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20241224 | 171000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20241224 | 170900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20241224 | 170800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20241224 | 170700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20241224 | 170600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20241224 | 170500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20241224 | 170400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20241224 | 170300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20241224 | 170200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20241224 | 170100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 123 | 20241224 | 170000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20241224 | 165900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20241224 | 165800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20241224 | 165700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20241224 | 165600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20241224 | 165500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20241224 | 165400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20241224 | 165300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20241224 | 165200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20241224 | 165100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20241224 | 165000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20241224 | 164900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20241224 | 164800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20241224 | 164700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20241224 | 164600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20241224 | 164500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20241224 | 164400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20241224 | 164300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20241224 | 164200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20241224 | 164100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20241224 | 164000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20241224 | 163900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20241224 | 163800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20241224 | 163700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20241224 | 163600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20241224 | 163500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20241224 | 163400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20241224 | 163300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20241224 | 163200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20241224 | 163100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 153 | 20241224 | 163000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20241224 | 162900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20241224 | 162800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20241224 | 162700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20241224 | 162600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20241224 | 162500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20241224 | 162400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20241224 | 162300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20241224 | 162200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20241224 | 162100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20241224 | 162000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20241224 | 161900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20241224 | 161800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20241224 | 161700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20241224 | 161600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20241224 | 161500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20241224 | 161400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20241224 | 161300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20241224 | 161200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20241224 | 161100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20241224 | 161000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20241224 | 160900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20241224 | 160800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20241224 | 160700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20241224 | 160600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20241224 | 160500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20241224 | 160400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20241224 | 160300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20241224 | 160200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20241224 | 160100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 183 | 20241224 | 160000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20241224 | 155900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20241224 | 155800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20241224 | 155700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20241224 | 155600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20241224 | 155500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20241224 | 155400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20241224 | 155300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20241224 | 155200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20241224 | 155100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20241224 | 155000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20241224 | 154900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20241224 | 154800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20241224 | 154700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20241224 | 154600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20241224 | 154500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20241224 | 154400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20241224 | 154300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20241224 | 154200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20241224 | 154100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20241224 | 154000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20241224 | 153900 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20241224 | 153800 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20241224 | 153700 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20241224 | 153600 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20241224 | 153500 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20241224 | 153400 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20241224 | 153300 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20241224 | 153200 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20241224 | 153100 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 213 | 20241224 | 153000 | 10272775800 | 23900 | 23900 | 23900 | 23900 | 7274 |
| 214 | 20241224 | 152900 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20241224 | 152800 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20241224 | 152700 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20241224 | 152600 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20241224 | 152500 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20241224 | 152400 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20241224 | 152300 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20241224 | 152200 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20241224 | 152100 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20241224 | 152000 | 10098927200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20241224 | 151900 | 10098927200 | 24000 | 24000 | 24000 | 23950 | 689 |
| 225 | 20241224 | 151800 | 10082411500 | 24000 | 24000 | 24050 | 23950 | 4030 |
| 226 | 20241224 | 151700 | 9985690150 | 24000 | 24000 | 24000 | 24000 | 2750 |
| 227 | 20241224 | 151600 | 9919690150 | 24000 | 24000 | 24050 | 23950 | 928 |
| 228 | 20241224 | 151500 | 9897418250 | 24000 | 23950 | 24000 | 23950 | 553 |
| 229 | 20241224 | 151400 | 9884157500 | 24000 | 24000 | 24000 | 23950 | 1075 |
| 230 | 20241224 | 151300 | 9858363200 | 23950 | 24000 | 24000 | 23950 | 612 |
| 231 | 20241224 | 151200 | 9843695400 | 24000 | 23900 | 24000 | 23900 | 3001 |
| 232 | 20241224 | 151100 | 9771828900 | 23950 | 23900 | 23950 | 23900 | 395 |
| 233 | 20241224 | 151000 | 9762386100 | 23900 | 23950 | 23950 | 23900 | 510 |
| 234 | 20241224 | 150900 | 9750196050 | 23900 | 23950 | 23950 | 23900 | 504 |
| 235 | 20241224 | 150800 | 9738147100 | 23900 | 23900 | 23950 | 23900 | 1172 |
| 236 | 20241224 | 150700 | 9710094950 | 23900 | 23900 | 23950 | 23900 | 200 |
| 237 | 20241224 | 150600 | 9705308850 | 23950 | 23950 | 23950 | 23900 | 1320 |
| 238 | 20241224 | 150500 | 9673733850 | 23950 | 23950 | 23950 | 23900 | 155 |
| 239 | 20241224 | 150400 | 9670025750 | 23900 | 23900 | 23950 | 23900 | 112 |
| 240 | 20241224 | 150300 | 9667347900 | 23900 | 23900 | 23900 | 23900 | 168 |
| 241 | 20241224 | 150200 | 9663332700 | 23900 | 23850 | 23900 | 23850 | 1666 |
| 242 | 20241224 | 150100 | 9623532100 | 23850 | 23850 | 23900 | 23800 | 1875 |
| 243 | 20241224 | 150000 | 9578815750 | 23850 | 23850 | 23850 | 23800 | 506 |
| 244 | 20241224 | 145900 | 9566765350 | 23800 | 23850 | 23850 | 23800 | 1997 |
| 245 | 20241224 | 145800 | 9519159950 | 23850 | 23800 | 23850 | 23800 | 3717 |
| 246 | 20241224 | 145700 | 9430648050 | 23800 | 23850 | 23850 | 23800 | 642 |
| 247 | 20241224 | 145600 | 9415344500 | 23850 | 23900 | 23900 | 23750 | 11946 |
| 248 | 20241224 | 145500 | 9130918450 | 23900 | 23900 | 23950 | 23900 | 1485 |
| 249 | 20241224 | 145400 | 9095426500 | 23950 | 23950 | 24000 | 23900 | 912 |
| 250 | 20241224 | 145300 | 9073591150 | 23950 | 23950 | 24000 | 23950 | 131 |
| 251 | 20241224 | 145200 | 9070453400 | 23950 | 23950 | 24000 | 23950 | 155 |
| 252 | 20241224 | 145100 | 9066739750 | 24000 | 23950 | 24000 | 23950 | 985 |
| 253 | 20241224 | 145000 | 9043127350 | 23950 | 23950 | 23950 | 23950 | 259 |
| 254 | 20241224 | 144900 | 9036924300 | 23950 | 24000 | 24000 | 23900 | 992 |
| 255 | 20241224 | 144800 | 9013170350 | 23950 | 24000 | 24050 | 23950 | 657 |
| 256 | 20241224 | 144700 | 8997396700 | 24000 | 24000 | 24050 | 23950 | 390 |
| 257 | 20241224 | 144600 | 8988037550 | 23900 | 23950 | 24000 | 23900 | 2420 |
| 258 | 20241224 | 144500 | 8930020250 | 23950 | 24000 | 24000 | 23950 | 279 |
| 259 | 20241224 | 144400 | 8923337300 | 23950 | 24000 | 24000 | 23950 | 599 |
| 260 | 20241224 | 144300 | 8908986750 | 23950 | 24050 | 24050 | 23950 | 1386 |
| 261 | 20241224 | 144200 | 8875773700 | 24000 | 24050 | 24050 | 24000 | 744 |
| 262 | 20241224 | 144100 | 8857916550 | 24000 | 24000 | 24050 | 24000 | 552 |
| 263 | 20241224 | 144000 | 8844667500 | 24050 | 24000 | 24050 | 24000 | 227 |
| 264 | 20241224 | 143900 | 8839218500 | 24000 | 24050 | 24100 | 24000 | 665 |
| 265 | 20241224 | 143800 | 8823228850 | 24050 | 24100 | 24100 | 24050 | 742 |
| 266 | 20241224 | 143700 | 8805381500 | 24100 | 24050 | 24100 | 24050 | 1255 |
| 267 | 20241224 | 143600 | 8775193450 | 24100 | 24050 | 24100 | 24050 | 410 |
| 268 | 20241224 | 143500 | 8765327550 | 24050 | 24050 | 24100 | 24050 | 174 |
| 269 | 20241224 | 143400 | 8761142250 | 24100 | 24100 | 24100 | 24050 | 1244 |
| 270 | 20241224 | 143300 | 8731186900 | 24050 | 24050 | 24100 | 24050 | 34 |
| 271 | 20241224 | 143200 | 8730369050 | 24050 | 24050 | 24100 | 24050 | 152 |
| 272 | 20241224 | 143100 | 8726712750 | 24050 | 24050 | 24100 | 24050 | 227 |
| 273 | 20241224 | 143000 | 8721252350 | 24050 | 24050 | 24050 | 24000 | 974 |
| 274 | 20241224 | 142900 | 8697829000 | 24050 | 24050 | 24100 | 24050 | 210 |
| 275 | 20241224 | 142800 | 8692775900 | 24000 | 24000 | 24050 | 24000 | 565 |
| 276 | 20241224 | 142700 | 8679201200 | 24000 | 24050 | 24050 | 24000 | 2495 |
| 277 | 20241224 | 142600 | 8619226150 | 24000 | 24000 | 24050 | 24000 | 166 |
| 278 | 20241224 | 142500 | 8615241400 | 24000 | 24050 | 24050 | 24000 | 305 |
| 279 | 20241224 | 142400 | 8607916050 | 24000 | 24000 | 24000 | 24000 | 219 |
| 280 | 20241224 | 142300 | 8602660050 | 24000 | 24050 | 24050 | 24000 | 479 |
| 281 | 20241224 | 142200 | 8591163550 | 24050 | 24000 | 24050 | 24000 | 98 |
| 282 | 20241224 | 142100 | 8588810550 | 24000 | 24000 | 24000 | 23950 | 886 |
| 283 | 20241224 | 142000 | 8567547150 | 23950 | 23950 | 24000 | 23950 | 1945 |
| 284 | 20241224 | 141900 | 8520893800 | 23950 | 24000 | 24000 | 23950 | 411 |
| 285 | 20241224 | 141800 | 8511048300 | 24000 | 24050 | 24050 | 23950 | 2861 |
| 286 | 20241224 | 141700 | 8442386200 | 24000 | 24050 | 24050 | 24000 | 145 |
| 287 | 20241224 | 141600 | 8438905600 | 24050 | 24050 | 24100 | 24050 | 1216 |
| 288 | 20241224 | 141500 | 8409659850 | 24050 | 24050 | 24100 | 24050 | 996 |
| 289 | 20241224 | 141400 | 8385705000 | 24050 | 24050 | 24100 | 24050 | 368 |
| 290 | 20241224 | 141300 | 8376846250 | 24100 | 24050 | 24100 | 24050 | 17 |
| 291 | 20241224 | 141200 | 8376437100 | 24100 | 24050 | 24100 | 24050 | 627 |
| 292 | 20241224 | 141100 | 8361355500 | 24050 | 24100 | 24100 | 24050 | 1793 |
| 293 | 20241224 | 141000 | 8318192400 | 24050 | 24050 | 24100 | 24050 | 506 |
| 294 | 20241224 | 140900 | 8306012650 | 24050 | 24050 | 24100 | 24000 | 530 |
| 295 | 20241224 | 140800 | 8293266450 | 24000 | 24050 | 24050 | 24000 | 908 |
| 296 | 20241224 | 140700 | 8271432800 | 24000 | 24000 | 24050 | 24000 | 22 |
| 297 | 20241224 | 140600 | 8270904750 | 24050 | 24050 | 24050 | 24000 | 128 |
| 298 | 20241224 | 140500 | 8267831300 | 24000 | 24000 | 24050 | 24000 | 524 |
| 299 | 20241224 | 140400 | 8255254550 | 24000 | 24000 | 24000 | 24000 | 78 |
| 300 | 20241224 | 140300 | 8253382550 | 24000 | 24000 | 24050 | 24000 | 188 |
| 301 | 20241224 | 140200 | 8248868550 | 24050 | 24050 | 24050 | 24000 | 352 |
| 302 | 20241224 | 140100 | 8240405850 | 24050 | 24000 | 24050 | 24000 | 390 |
| 303 | 20241224 | 140000 | 8231029900 | 24000 | 24000 | 24000 | 23950 | 235 |
| 304 | 20241224 | 135900 | 8225394850 | 23950 | 24000 | 24050 | 23950 | 3317 |
| 305 | 20241224 | 135800 | 8145915100 | 24000 | 24000 | 24000 | 24000 | 88 |
| 306 | 20241224 | 135700 | 8143803100 | 24000 | 23950 | 24050 | 23950 | 1293 |
| 307 | 20241224 | 135600 | 8112767750 | 23950 | 23950 | 24000 | 23900 | 1020 |
| 308 | 20241224 | 135500 | 8088338700 | 23900 | 23900 | 23950 | 23900 | 1198 |
| 309 | 20241224 | 135400 | 8059696250 | 23950 | 23900 | 23950 | 23900 | 594 |
| 310 | 20241224 | 135300 | 8045492250 | 23900 | 23900 | 23950 | 23900 | 345 |
| 311 | 20241224 | 135200 | 8037245600 | 23900 | 23900 | 23950 | 23900 | 46 |
| 312 | 20241224 | 135100 | 8036145500 | 23850 | 23900 | 23950 | 23850 | 833 |
| 313 | 20241224 | 135000 | 8016246900 | 23900 | 23900 | 23950 | 23900 | 240 |
| 314 | 20241224 | 134900 | 8010505900 | 23900 | 23850 | 23950 | 23850 | 549 |
| 315 | 20241224 | 134800 | 7997391650 | 23850 | 23900 | 23950 | 23850 | 1107 |
| 316 | 20241224 | 134700 | 7970972800 | 23900 | 23900 | 23900 | 23900 | 880 |
| 317 | 20241224 | 134600 | 7949940800 | 23900 | 23900 | 23950 | 23900 | 287 |
| 318 | 20241224 | 134500 | 7943080200 | 23900 | 23900 | 23950 | 23900 | 123 |
| 319 | 20241224 | 134400 | 7940140450 | 23900 | 23900 | 23950 | 23900 | 656 |
| 320 | 20241224 | 134300 | 7924460550 | 23900 | 23950 | 23950 | 23850 | 1508 |
| 321 | 20241224 | 134200 | 7888419200 | 23950 | 23950 | 23950 | 23900 | 97 |
| 322 | 20241224 | 134100 | 7886100100 | 23900 | 23950 | 23950 | 23900 | 199 |
| 323 | 20241224 | 134000 | 7881337850 | 23900 | 23900 | 23950 | 23900 | 475 |
| 324 | 20241224 | 133900 | 7869985050 | 23900 | 23900 | 23950 | 23900 | 63 |
| 325 | 20241224 | 133800 | 7868478350 | 23950 | 23900 | 23950 | 23900 | 180 |
| 326 | 20241224 | 133700 | 7864172000 | 23900 | 23950 | 23950 | 23900 | 649 |
| 327 | 20241224 | 133600 | 7848639050 | 23950 | 23950 | 23950 | 23900 | 757 |
| 328 | 20241224 | 133500 | 7830515350 | 23900 | 23900 | 23950 | 23900 | 108 |
| 329 | 20241224 | 133400 | 7827933850 | 23900 | 23900 | 23900 | 23900 | 73 |
| 330 | 20241224 | 133300 | 7826189150 | 23900 | 23900 | 23950 | 23850 | 1595 |
| 331 | 20241224 | 133200 | 7788088050 | 23950 | 23900 | 23950 | 23850 | 102 |
| 332 | 20241224 | 133100 | 7785649900 | 23900 | 23850 | 23900 | 23850 | 282 |
| 333 | 20241224 | 133000 | 7778918800 | 23850 | 23900 | 23900 | 23850 | 556 |
| 334 | 20241224 | 132900 | 7765632100 | 23900 | 23900 | 23950 | 23850 | 788 |
| 335 | 20241224 | 132800 | 7746815600 | 23900 | 23900 | 23900 | 23850 | 1651 |
| 336 | 20241224 | 132700 | 7707362700 | 23850 | 23900 | 23900 | 23850 | 2035 |
| 337 | 20241224 | 132600 | 7658731600 | 23900 | 23950 | 24000 | 23900 | 980 |
| 338 | 20241224 | 132500 | 7635291600 | 23950 | 23900 | 23950 | 23900 | 964 |
| 339 | 20241224 | 132400 | 7612206000 | 23900 | 23850 | 23900 | 23850 | 1479 |
| 340 | 20241224 | 132300 | 7576865350 | 23850 | 23950 | 23950 | 23850 | 1206 |
| 341 | 20241224 | 132200 | 7548061100 | 23900 | 23900 | 23950 | 23900 | 416 |
| 342 | 20241224 | 132100 | 7538118000 | 23900 | 23950 | 23950 | 23900 | 718 |
| 343 | 20241224 | 132000 | 7520956250 | 23950 | 23900 | 23950 | 23900 | 1071 |
| 344 | 20241224 | 131900 | 7495338550 | 23900 | 23950 | 24000 | 23900 | 4767 |
| 345 | 20241224 | 131800 | 7381378600 | 23950 | 24000 | 24000 | 23900 | 1796 |
| 346 | 20241224 | 131700 | 7338363150 | 24000 | 24000 | 24050 | 23950 | 3469 |
| 347 | 20241224 | 131600 | 7255124700 | 24100 | 24050 | 24100 | 24050 | 282 |
| 348 | 20241224 | 131500 | 7248340900 | 24050 | 24000 | 24050 | 24000 | 717 |
| 349 | 20241224 | 131400 | 7231121650 | 24050 | 24050 | 24050 | 24000 | 1244 |
| 350 | 20241224 | 131300 | 7201226250 | 24050 | 24100 | 24150 | 24050 | 2087 |
| 351 | 20241224 | 131200 | 7151012000 | 24150 | 24100 | 24200 | 24100 | 1471 |
| 352 | 20241224 | 131100 | 7115554600 | 24100 | 24150 | 24200 | 24100 | 2387 |
| 353 | 20241224 | 131000 | 7057904850 | 24200 | 24200 | 24250 | 24200 | 2310 |
| 354 | 20241224 | 130900 | 7002002650 | 24250 | 24200 | 24250 | 24200 | 53 |
| 355 | 20241224 | 130800 | 7000718300 | 24200 | 24200 | 24300 | 24200 | 754 |
| 356 | 20241224 | 130700 | 6982435650 | 24200 | 24250 | 24250 | 24200 | 104 |
| 357 | 20241224 | 130600 | 6979914000 | 24250 | 24300 | 24300 | 24250 | 191 |
| 358 | 20241224 | 130500 | 6975278800 | 24250 | 24250 | 24250 | 24200 | 829 |
| 359 | 20241224 | 130400 | 6955176850 | 24250 | 24250 | 24300 | 24250 | 474 |
| 360 | 20241224 | 130300 | 6943680100 | 24250 | 24300 | 24300 | 24250 | 182 |
| 361 | 20241224 | 130200 | 6939266000 | 24300 | 24250 | 24300 | 24250 | 30 |
| 362 | 20241224 | 130100 | 6938537500 | 24250 | 24250 | 24300 | 24250 | 758 |
| 363 | 20241224 | 130000 | 6920153700 | 24250 | 24300 | 24300 | 24250 | 146 |
| 364 | 20241224 | 125900 | 6916612050 | 24250 | 24300 | 24300 | 24250 | 28 |
| 365 | 20241224 | 125800 | 6915931900 | 24300 | 24250 | 24300 | 24250 | 553 |
| 366 | 20241224 | 125700 | 6902520800 | 24300 | 24250 | 24300 | 24250 | 126 |
| 367 | 20241224 | 125600 | 6899462300 | 24300 | 24250 | 24300 | 24250 | 66 |
| 368 | 20241224 | 125500 | 6897859250 | 24300 | 24250 | 24300 | 24250 | 10 |
| 369 | 20241224 | 125400 | 6897616300 | 24300 | 24300 | 24300 | 24250 | 76 |
| 370 | 20241224 | 125300 | 6895769950 | 24300 | 24250 | 24300 | 24250 | 966 |
| 371 | 20241224 | 125200 | 6872314600 | 24300 | 24250 | 24300 | 24250 | 296 |
| 372 | 20241224 | 125100 | 6865126200 | 24250 | 24250 | 24250 | 24250 | 443 |
| 373 | 20241224 | 125000 | 6854383450 | 24300 | 24300 | 24300 | 24250 | 360 |
| 374 | 20241224 | 124900 | 6845637000 | 24300 | 24250 | 24300 | 24250 | 236 |
| 375 | 20241224 | 124800 | 6839913000 | 24250 | 24300 | 24300 | 24250 | 26 |
| 376 | 20241224 | 124700 | 6839281450 | 24250 | 24250 | 24250 | 24250 | 512 |
| 377 | 20241224 | 124600 | 6826865450 | 24250 | 24300 | 24350 | 24250 | 3112 |
| 378 | 20241224 | 124500 | 6751236100 | 24250 | 24250 | 24300 | 24250 | 77 |
| 379 | 20241224 | 124400 | 6749367650 | 24200 | 24250 | 24250 | 24200 | 419 |
| 380 | 20241224 | 124300 | 6739207700 | 24200 | 24200 | 24300 | 24200 | 181 |
| 381 | 20241224 | 124200 | 6734825100 | 24300 | 24200 | 24300 | 24200 | 17 |
| 382 | 20241224 | 124100 | 6734412200 | 24200 | 24300 | 24300 | 24200 | 142 |
| 383 | 20241224 | 124000 | 6730969150 | 24300 | 24300 | 24300 | 24150 | 2591 |
| 384 | 20241224 | 123900 | 6668164250 | 24350 | 24350 | 24350 | 24300 | 101 |
| 385 | 20241224 | 123800 | 6665705700 | 24350 | 24350 | 24350 | 24300 | 471 |
| 386 | 20241224 | 123700 | 6654256900 | 24300 | 24300 | 24350 | 24300 | 26 |
| 387 | 20241224 | 123600 | 6653624500 | 24350 | 24300 | 24350 | 24150 | 3202 |
| 388 | 20241224 | 123500 | 6575945450 | 24300 | 24250 | 24300 | 24250 | 84 |
| 389 | 20241224 | 123400 | 6573907850 | 24250 | 24250 | 24250 | 24250 | 326 |
| 390 | 20241224 | 123300 | 6566002350 | 24250 | 24250 | 24250 | 24250 | 70 |
| 391 | 20241224 | 123200 | 6564304850 | 24300 | 24200 | 24300 | 24200 | 669 |
| 392 | 20241224 | 123100 | 6548080100 | 24250 | 24250 | 24250 | 24250 | 10 |
| 393 | 20241224 | 123000 | 6547837600 | 24200 | 24200 | 24250 | 24200 | 533 |
| 394 | 20241224 | 122900 | 6534937100 | 24250 | 24200 | 24250 | 24200 | 65 |
| 395 | 20241224 | 122800 | 6533362350 | 24300 | 24150 | 24300 | 24150 | 1988 |
| 396 | 20241224 | 122700 | 6485242500 | 24150 | 24250 | 24300 | 24150 | 866 |
| 397 | 20241224 | 122600 | 6464266800 | 24200 | 24200 | 24250 | 24200 | 519 |
| 398 | 20241224 | 122500 | 6451706550 | 24250 | 24200 | 24250 | 24200 | 89 |
| 399 | 20241224 | 122400 | 6449548600 | 24200 | 24250 | 24250 | 24200 | 66 |
| 400 | 20241224 | 122300 | 6447949950 | 24200 | 24250 | 24250 | 24200 | 129 |
| 401 | 20241224 | 122200 | 6444822150 | 24250 | 24250 | 24250 | 24200 | 804 |
| 402 | 20241224 | 122100 | 6425346950 | 24200 | 24200 | 24200 | 24200 | 22 |
| 403 | 20241224 | 122000 | 6424814550 | 24200 | 24200 | 24200 | 24150 | 81 |
| 404 | 20241224 | 121900 | 6422855800 | 24200 | 24150 | 24200 | 24100 | 849 |
| 405 | 20241224 | 121800 | 6402352950 | 24150 | 24150 | 24150 | 24150 | 9 |
| 406 | 20241224 | 121700 | 6402135600 | 24150 | 24150 | 24150 | 24150 | 14 |
| 407 | 20241224 | 121600 | 6401797500 | 24200 | 24200 | 24200 | 24200 | 2 |
| 408 | 20241224 | 121500 | 6401749100 | 24200 | 24150 | 24200 | 24150 | 460 |
| 409 | 20241224 | 121400 | 6390637550 | 24150 | 24200 | 24200 | 24150 | 75 |
| 410 | 20241224 | 121300 | 6388824950 | 24150 | 24150 | 24150 | 24150 | 79 |
| 411 | 20241224 | 121200 | 6386917100 | 24200 | 24200 | 24200 | 24200 | 90 |
| 412 | 20241224 | 121100 | 6384739100 | 24150 | 24150 | 24150 | 24150 | 375 |
| 413 | 20241224 | 121000 | 6375682850 | 24150 | 24150 | 24150 | 24150 | 195 |
| 414 | 20241224 | 120900 | 6370973600 | 24150 | 24100 | 24200 | 24100 | 86 |
| 415 | 20241224 | 120800 | 6368895850 | 24150 | 24100 | 24150 | 24100 | 506 |
| 416 | 20241224 | 120700 | 6356698750 | 24100 | 24150 | 24150 | 24100 | 19 |
| 417 | 20241224 | 120600 | 6356240350 | 24150 | 24150 | 24200 | 24150 | 114 |
| 418 | 20241224 | 120500 | 6353487100 | 24150 | 24150 | 24200 | 24100 | 1018 |
| 419 | 20241224 | 120400 | 6328908150 | 24150 | 24200 | 24200 | 24150 | 1118 |
| 420 | 20241224 | 120300 | 6301884200 | 24200 | 24200 | 24250 | 24200 | 46 |
| 421 | 20241224 | 120200 | 6300769200 | 24250 | 24250 | 24250 | 24200 | 19 |
| 422 | 20241224 | 120100 | 6300308700 | 24200 | 24200 | 24250 | 24200 | 21 |
| 423 | 20241224 | 120000 | 6299800400 | 24200 | 24200 | 24200 | 24200 | 418 |
| 424 | 20241224 | 115900 | 6289684800 | 24250 | 24300 | 24300 | 24250 | 118 |
| 425 | 20241224 | 115800 | 6286817550 | 24200 | 24200 | 24300 | 24200 | 1203 |
| 426 | 20241224 | 115700 | 6257645750 | 24200 | 24200 | 24200 | 24200 | 457 |
| 427 | 20241224 | 115600 | 6246586350 | 24200 | 24200 | 24300 | 24150 | 1504 |
| 428 | 20241224 | 115500 | 6210134000 | 24200 | 24200 | 24300 | 24200 | 1839 |
| 429 | 20241224 | 115400 | 6165594500 | 24250 | 24250 | 24250 | 24200 | 317 |
| 430 | 20241224 | 115300 | 6157911750 | 24250 | 24250 | 24300 | 24200 | 759 |
| 431 | 20241224 | 115200 | 6139504300 | 24300 | 24300 | 24300 | 24200 | 293 |
| 432 | 20241224 | 115100 | 6132396950 | 24300 | 24250 | 24300 | 24250 | 1260 |
| 433 | 20241224 | 115000 | 6101839300 | 24300 | 24250 | 24300 | 24250 | 460 |
| 434 | 20241224 | 114900 | 6090683900 | 24300 | 24300 | 24350 | 24250 | 2433 |
| 435 | 20241224 | 114800 | 6031563450 | 24250 | 24250 | 24250 | 24250 | 10 |
| 436 | 20241224 | 114700 | 6031320950 | 24300 | 24300 | 24300 | 24250 | 151 |
| 437 | 20241224 | 114600 | 6027654050 | 24300 | 24350 | 24350 | 24300 | 299 |
| 438 | 20241224 | 114500 | 6020387250 | 24350 | 24300 | 24350 | 24300 | 586 |
| 439 | 20241224 | 114400 | 6006145350 | 24300 | 24250 | 24350 | 24250 | 1852 |
| 440 | 20241224 | 114300 | 5961143400 | 24200 | 24200 | 24250 | 24200 | 501 |
| 441 | 20241224 | 114200 | 5949014700 | 24200 | 24250 | 24250 | 24200 | 252 |
| 442 | 20241224 | 114100 | 5942906400 | 24250 | 24200 | 24250 | 24200 | 109 |
| 443 | 20241224 | 114000 | 5940263600 | 24200 | 24250 | 24250 | 24200 | 471 |
| 444 | 20241224 | 113900 | 5928844650 | 24250 | 24250 | 24250 | 24200 | 378 |
| 445 | 20241224 | 113800 | 5919679300 | 24300 | 24200 | 24300 | 24200 | 25 |
| 446 | 20241224 | 113700 | 5919072600 | 24300 | 24250 | 24300 | 24250 | 196 |
| 447 | 20241224 | 113600 | 5914316950 | 24300 | 24200 | 24300 | 24200 | 560 |
| 448 | 20241224 | 113500 | 5900741500 | 24200 | 24200 | 24300 | 24200 | 34 |
| 449 | 20241224 | 113400 | 5899917500 | 24200 | 24200 | 24300 | 24200 | 1443 |
| 450 | 20241224 | 113300 | 5864989400 | 24250 | 24300 | 24300 | 24200 | 619 |
| 451 | 20241224 | 113200 | 5849981850 | 24300 | 24250 | 24300 | 24200 | 505 |
| 452 | 20241224 | 113100 | 5837734200 | 24250 | 24250 | 24300 | 24250 | 840 |
| 453 | 20241224 | 113000 | 5817361850 | 24250 | 24250 | 24250 | 24250 | 9 |
| 454 | 20241224 | 112900 | 5817143600 | 24250 | 24250 | 24300 | 24250 | 313 |
| 455 | 20241224 | 112800 | 5809551900 | 24250 | 24300 | 24300 | 24250 | 459 |
| 456 | 20241224 | 112700 | 5798420350 | 24300 | 24300 | 24300 | 24250 | 131 |
| 457 | 20241224 | 112600 | 5795237500 | 24250 | 24300 | 24300 | 24250 | 109 |
| 458 | 20241224 | 112500 | 5792589850 | 24300 | 24300 | 24300 | 24250 | 297 |
| 459 | 20241224 | 112400 | 5785373200 | 24300 | 24300 | 24300 | 24250 | 112 |
| 460 | 20241224 | 112300 | 5782652050 | 24250 | 24300 | 24300 | 24250 | 830 |
| 461 | 20241224 | 112200 | 5762492450 | 24300 | 24400 | 24400 | 24250 | 1563 |
| 462 | 20241224 | 112100 | 5724468200 | 24350 | 24400 | 24400 | 24350 | 472 |
| 463 | 20241224 | 112000 | 5712971400 | 24400 | 24350 | 24400 | 24350 | 313 |
| 464 | 20241224 | 111900 | 5705340400 | 24350 | 24350 | 24400 | 24350 | 522 |
| 465 | 20241224 | 111800 | 5692619050 | 24350 | 24350 | 24400 | 24300 | 2037 |
| 466 | 20241224 | 111700 | 5643025250 | 24350 | 24250 | 24350 | 24250 | 3062 |
| 467 | 20241224 | 111600 | 5568582000 | 24300 | 24300 | 24300 | 24250 | 102 |
| 468 | 20241224 | 111500 | 5566104350 | 24300 | 24250 | 24300 | 24250 | 2411 |
| 469 | 20241224 | 111400 | 5507629950 | 24250 | 24200 | 24250 | 24150 | 1096 |
| 470 | 20241224 | 111300 | 5481104950 | 24200 | 24200 | 24200 | 24150 | 694 |
| 471 | 20241224 | 111200 | 5464310400 | 24200 | 24150 | 24200 | 24150 | 84 |
| 472 | 20241224 | 111100 | 5462278100 | 24200 | 24150 | 24200 | 24150 | 516 |
| 473 | 20241224 | 111000 | 5449814700 | 24150 | 24150 | 24200 | 24150 | 1165 |
| 474 | 20241224 | 110900 | 5421677300 | 24200 | 24200 | 24200 | 24100 | 150 |
| 475 | 20241224 | 110800 | 5418052850 | 24150 | 24200 | 24200 | 24150 | 226 |
| 476 | 20241224 | 110700 | 5412590950 | 24150 | 24150 | 24200 | 24150 | 218 |
| 477 | 20241224 | 110600 | 5407322850 | 24150 | 24150 | 24150 | 24100 | 1753 |
| 478 | 20241224 | 110500 | 5364991250 | 24150 | 24000 | 24150 | 24000 | 1269 |
| 479 | 20241224 | 110400 | 5334413200 | 24050 | 24000 | 24050 | 24000 | 1051 |
| 480 | 20241224 | 110300 | 5309185450 | 24000 | 24000 | 24050 | 24000 | 219 |
| 481 | 20241224 | 110200 | 5303926100 | 24050 | 24000 | 24050 | 24000 | 60 |
| 482 | 20241224 | 110100 | 5302485400 | 23950 | 24000 | 24050 | 23950 | 5801 |
| 483 | 20241224 | 110000 | 5163262450 | 24000 | 23950 | 24000 | 23950 | 457 |
| 484 | 20241224 | 105900 | 5152314450 | 24000 | 24000 | 24000 | 24000 | 310 |
| 485 | 20241224 | 105800 | 5144874450 | 23950 | 23950 | 23950 | 23950 | 24 |
| 486 | 20241224 | 105700 | 5144299650 | 24050 | 23950 | 24050 | 23950 | 727 |
| 487 | 20241224 | 105600 | 5126850050 | 23950 | 23950 | 24000 | 23950 | 1258 |
| 488 | 20241224 | 105500 | 5096719800 | 24000 | 23950 | 24000 | 23950 | 233 |
| 489 | 20241224 | 105400 | 5091138850 | 23950 | 23900 | 23950 | 23900 | 14 |
| 490 | 20241224 | 105300 | 5090804200 | 23950 | 24000 | 24000 | 23950 | 365 |
| 491 | 20241224 | 105200 | 5082057750 | 24000 | 24000 | 24000 | 23950 | 176 |
| 492 | 20241224 | 105100 | 5077833800 | 23950 | 24000 | 24000 | 23950 | 105 |
| 493 | 20241224 | 105000 | 5075318850 | 23900 | 24000 | 24000 | 23900 | 45 |
| 494 | 20241224 | 104900 | 5074239350 | 23900 | 24000 | 24000 | 23900 | 1886 |
| 495 | 20241224 | 104800 | 5029058400 | 24000 | 24000 | 24050 | 24000 | 243 |
| 496 | 20241224 | 104700 | 5023226350 | 24000 | 24000 | 24050 | 24000 | 256 |
| 497 | 20241224 | 104600 | 5017082300 | 24000 | 24000 | 24050 | 24000 | 702 |
| 498 | 20241224 | 104500 | 5000234200 | 24100 | 23950 | 24100 | 23950 | 2603 |
| 499 | 20241224 | 104400 | 4937761700 | 23950 | 24000 | 24000 | 23950 | 178 |
| 500 | 20241224 | 104300 | 4933490750 | 24000 | 24000 | 24050 | 24000 | 2949 |
| 501 | 20241224 | 104200 | 4862714000 | 24100 | 24100 | 24150 | 24050 | 1635 |
| 502 | 20241224 | 104100 | 4823382950 | 24100 | 24100 | 24100 | 24100 | 307 |
| 503 | 20241224 | 104000 | 4815984250 | 24100 | 24150 | 24150 | 24100 | 1527 |
| 504 | 20241224 | 103900 | 4779148950 | 24150 | 24200 | 24200 | 24150 | 624 |
| 505 | 20241224 | 103800 | 4764075900 | 24150 | 24200 | 24200 | 24150 | 157 |
| 506 | 20241224 | 103700 | 4760277450 | 24200 | 24200 | 24200 | 24150 | 293 |
| 507 | 20241224 | 103600 | 4753186900 | 24150 | 24200 | 24200 | 24150 | 638 |
| 508 | 20241224 | 103500 | 4737756200 | 24200 | 24150 | 24200 | 24150 | 263 |
| 509 | 20241224 | 103400 | 4731392850 | 24150 | 24150 | 24200 | 24150 | 1033 |
| 510 | 20241224 | 103300 | 4706420700 | 24200 | 24200 | 24200 | 24150 | 156 |
| 511 | 20241224 | 103200 | 4702651000 | 24150 | 24100 | 24200 | 24050 | 2704 |
| 512 | 20241224 | 103100 | 4637384800 | 24100 | 24100 | 24100 | 24050 | 1162 |
| 513 | 20241224 | 103000 | 4609424650 | 24100 | 24100 | 24100 | 24050 | 132 |
| 514 | 20241224 | 102900 | 4606244050 | 24100 | 24050 | 24100 | 24050 | 102 |
| 515 | 20241224 | 102800 | 4603787300 | 24100 | 24100 | 24100 | 24050 | 799 |
| 516 | 20241224 | 102700 | 4584551700 | 24100 | 24050 | 24100 | 24050 | 72 |
| 517 | 20241224 | 102600 | 4582817300 | 24050 | 24100 | 24100 | 24050 | 557 |
| 518 | 20241224 | 102500 | 4569421300 | 24100 | 24050 | 24100 | 23950 | 799 |
| 519 | 20241224 | 102400 | 4550205250 | 23950 | 23950 | 24000 | 23950 | 972 |
| 520 | 20241224 | 102300 | 4526896750 | 23950 | 23950 | 24000 | 23950 | 363 |
| 521 | 20241224 | 102200 | 4518198100 | 23950 | 24050 | 24050 | 23950 | 1629 |
| 522 | 20241224 | 102100 | 4479111700 | 24000 | 24000 | 24100 | 24000 | 1547 |
| 523 | 20241224 | 102000 | 4441966300 | 24050 | 24100 | 24100 | 24050 | 304 |
| 524 | 20241224 | 101900 | 4434654900 | 24050 | 24100 | 24100 | 24050 | 187 |
| 525 | 20241224 | 101800 | 4430154150 | 24050 | 24100 | 24100 | 24050 | 602 |
| 526 | 20241224 | 101700 | 4415673350 | 24050 | 24100 | 24100 | 24050 | 787 |
| 527 | 20241224 | 101600 | 4396740700 | 24050 | 24050 | 24100 | 24000 | 1165 |
| 528 | 20241224 | 101500 | 4368676100 | 24050 | 24050 | 24100 | 24000 | 577 |
| 529 | 20241224 | 101400 | 4354791650 | 24100 | 24050 | 24100 | 24050 | 351 |
| 530 | 20241224 | 101300 | 4346334900 | 24100 | 24100 | 24100 | 24050 | 435 |
| 531 | 20241224 | 101200 | 4335868700 | 24100 | 24050 | 24100 | 24000 | 950 |
| 532 | 20241224 | 101100 | 4313056650 | 24050 | 24050 | 24050 | 24050 | 645 |
| 533 | 20241224 | 101000 | 4297544400 | 24050 | 24150 | 24150 | 24050 | 3588 |
| 534 | 20241224 | 100900 | 4211107350 | 24150 | 24200 | 24200 | 24100 | 217 |
| 535 | 20241224 | 100800 | 4205866900 | 24100 | 24150 | 24200 | 24100 | 1153 |
| 536 | 20241224 | 100700 | 4178019950 | 24150 | 24150 | 24200 | 24150 | 1472 |
| 537 | 20241224 | 100600 | 4142459300 | 24150 | 24200 | 24200 | 24150 | 421 |
| 538 | 20241224 | 100500 | 4132289000 | 24150 | 24250 | 24250 | 24150 | 2728 |
| 539 | 20241224 | 100400 | 4066263850 | 24250 | 24250 | 24250 | 24200 | 242 |
| 540 | 20241224 | 100300 | 4060401350 | 24250 | 24250 | 24250 | 24250 | 509 |
| 541 | 20241224 | 100200 | 4048058100 | 24250 | 24250 | 24250 | 24200 | 553 |
| 542 | 20241224 | 100100 | 4034648300 | 24250 | 24250 | 24300 | 24250 | 443 |
| 543 | 20241224 | 100000 | 4023905300 | 24250 | 24300 | 24300 | 24250 | 1180 |
| 544 | 20241224 | 095900 | 3995285450 | 24300 | 24350 | 24350 | 24250 | 685 |
| 545 | 20241224 | 095800 | 3978639300 | 24250 | 24200 | 24350 | 24200 | 2761 |
| 546 | 20241224 | 095700 | 3911565100 | 24300 | 24250 | 24300 | 24200 | 3423 |
| 547 | 20241224 | 095600 | 3828538800 | 24250 | 24200 | 24250 | 24200 | 1707 |
| 548 | 20241224 | 095500 | 3787221650 | 24200 | 24250 | 24300 | 24200 | 1223 |
| 549 | 20241224 | 095400 | 3757606750 | 24250 | 24200 | 24250 | 24200 | 2018 |
| 550 | 20241224 | 095300 | 3708726700 | 24200 | 24300 | 24300 | 24200 | 459 |
| 551 | 20241224 | 095200 | 3697598300 | 24300 | 24300 | 24300 | 24250 | 1259 |
| 552 | 20241224 | 095100 | 3667026350 | 24250 | 24250 | 24300 | 24250 | 542 |
| 553 | 20241224 | 095000 | 3653882800 | 24250 | 24250 | 24300 | 24200 | 983 |
| 554 | 20241224 | 094900 | 3630054400 | 24250 | 24200 | 24300 | 24150 | 2010 |
| 555 | 20241224 | 094800 | 3581341450 | 24200 | 24150 | 24200 | 24150 | 136 |
| 556 | 20241224 | 094700 | 3578053050 | 24150 | 24150 | 24200 | 24150 | 140 |
| 557 | 20241224 | 094600 | 3574671850 | 24150 | 24200 | 24200 | 24150 | 513 |
| 558 | 20241224 | 094500 | 3562278400 | 24150 | 24150 | 24200 | 24150 | 779 |
| 559 | 20241224 | 094400 | 3543462950 | 24200 | 24200 | 24200 | 24150 | 832 |
| 560 | 20241224 | 094300 | 3523328800 | 24150 | 24200 | 24200 | 24150 | 322 |
| 561 | 20241224 | 094200 | 3515550650 | 24200 | 24200 | 24250 | 24200 | 1196 |
| 562 | 20241224 | 094100 | 3486606300 | 24200 | 24200 | 24250 | 24150 | 1245 |
| 563 | 20241224 | 094000 | 3456469950 | 24200 | 24200 | 24200 | 24150 | 307 |
| 564 | 20241224 | 093900 | 3449053250 | 24100 | 24200 | 24200 | 24100 | 865 |
| 565 | 20241224 | 093800 | 3428193350 | 24150 | 24150 | 24150 | 24100 | 351 |
| 566 | 20241224 | 093700 | 3419727150 | 24200 | 24150 | 24200 | 24100 | 335 |
| 567 | 20241224 | 093600 | 3411637450 | 24150 | 24150 | 24200 | 24100 | 301 |
| 568 | 20241224 | 093500 | 3404358400 | 24100 | 24200 | 24200 | 24100 | 445 |
| 569 | 20241224 | 093400 | 3393613150 | 24150 | 24150 | 24250 | 24150 | 696 |
| 570 | 20241224 | 093300 | 3376789900 | 24150 | 24050 | 24150 | 24050 | 675 |
| 571 | 20241224 | 093200 | 3360532900 | 24100 | 24100 | 24200 | 24050 | 1208 |
| 572 | 20241224 | 093100 | 3331413950 | 24100 | 23950 | 24100 | 23950 | 663 |
| 573 | 20241224 | 093000 | 3315474900 | 23950 | 24000 | 24050 | 23950 | 1521 |
| 574 | 20241224 | 092900 | 3279038150 | 23950 | 23950 | 24000 | 23900 | 3296 |
| 575 | 20241224 | 092800 | 3200108650 | 24000 | 24100 | 24100 | 24000 | 6028 |
| 576 | 20241224 | 092700 | 3055163550 | 24100 | 24200 | 24250 | 24100 | 5632 |
| 577 | 20241224 | 092600 | 2919124650 | 24200 | 24100 | 24200 | 24100 | 1097 |
| 578 | 20241224 | 092500 | 2892640200 | 24150 | 24100 | 24200 | 24100 | 978 |
| 579 | 20241224 | 092400 | 2869023100 | 24150 | 24200 | 24200 | 24100 | 3206 |
| 580 | 20241224 | 092300 | 2791688650 | 24200 | 24300 | 24350 | 24200 | 7052 |
| 581 | 20241224 | 092200 | 2620695750 | 24300 | 24400 | 24400 | 24300 | 3599 |
| 582 | 20241224 | 092100 | 2533096800 | 24400 | 24550 | 24550 | 24350 | 5724 |
| 583 | 20241224 | 092000 | 2393027650 | 24550 | 24750 | 24750 | 24550 | 8439 |
| 584 | 20241224 | 091900 | 2185405800 | 24750 | 24800 | 24800 | 24600 | 9357 |
| 585 | 20241224 | 091800 | 1954148900 | 24800 | 24500 | 24800 | 24450 | 9903 |
| 586 | 20241224 | 091700 | 1710041000 | 24450 | 24500 | 24500 | 24450 | 1315 |
| 587 | 20241224 | 091600 | 1677826450 | 24500 | 24400 | 24500 | 24350 | 1546 |
| 588 | 20241224 | 091500 | 1639992100 | 24400 | 24300 | 24400 | 24300 | 3172 |
| 589 | 20241224 | 091400 | 1562779550 | 24300 | 24350 | 24350 | 24300 | 1043 |
| 590 | 20241224 | 091300 | 1537408200 | 24350 | 24450 | 24450 | 24300 | 2930 |
| 591 | 20241224 | 091200 | 1465823650 | 24450 | 24350 | 24550 | 24350 | 9823 |
| 592 | 20241224 | 091100 | 1225835100 | 24400 | 24350 | 24400 | 24250 | 3103 |
| 593 | 20241224 | 091000 | 1150457700 | 24350 | 24300 | 24350 | 24250 | 2408 |
| 594 | 20241224 | 090900 | 1091906900 | 24250 | 24250 | 24300 | 24250 | 719 |
| 595 | 20241224 | 090800 | 1074451500 | 24250 | 24200 | 24250 | 24150 | 715 |
| 596 | 20241224 | 090700 | 1057165050 | 24200 | 24350 | 24350 | 24150 | 7536 |
| 597 | 20241224 | 090600 | 874529350 | 24350 | 24250 | 24350 | 24200 | 3552 |
| 598 | 20241224 | 090500 | 788233000 | 24250 | 24350 | 24350 | 24150 | 4463 |
| 599 | 20241224 | 090400 | 679815400 | 24350 | 24350 | 24400 | 24350 | 2040 |
| 600 | 20241224 | 090300 | 630123600 | 24400 | 24100 | 24400 | 24100 | 5716 |
| 601 | 20241224 | 090200 | 491237550 | 24250 | 24100 | 24250 | 24050 | 2996 |
| 602 | 20241224 | 090100 | 418826050 | 24150 | 24200 | 24200 | 24100 | 8426 |
| 603 | 20241224 | 090000 | 215158100 | 24200 | 24200 | 24200 | 24100 | 8907 |