32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 190000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 3 | 20241226 | 185900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241226 | 185800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241226 | 185700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241226 | 185600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241226 | 185500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241226 | 185400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241226 | 185300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241226 | 185200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241226 | 185100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241226 | 185000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241226 | 184900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241226 | 184800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241226 | 184700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241226 | 184600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241226 | 184500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241226 | 184400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241226 | 184300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241226 | 184200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241226 | 184100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241226 | 184000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241226 | 183900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241226 | 183800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241226 | 183700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241226 | 183600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241226 | 183500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241226 | 183400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241226 | 183300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241226 | 183200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241226 | 183100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241226 | 183000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 33 | 20241226 | 182900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241226 | 182800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241226 | 182700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241226 | 182600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241226 | 182500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241226 | 182400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241226 | 182300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241226 | 182200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241226 | 182100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241226 | 182000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241226 | 181900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241226 | 181800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241226 | 181700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241226 | 181600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241226 | 181500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241226 | 181400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241226 | 181300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241226 | 181200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241226 | 181100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241226 | 181000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241226 | 180900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241226 | 180800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241226 | 180700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241226 | 180600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241226 | 180500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241226 | 180400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241226 | 180300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241226 | 180200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241226 | 180100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241226 | 180000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 63 | 20241226 | 175900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241226 | 175800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241226 | 175700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241226 | 175600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241226 | 175500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241226 | 175400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241226 | 175300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241226 | 175200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241226 | 175100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241226 | 175000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241226 | 174900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241226 | 174800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241226 | 174700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241226 | 174600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241226 | 174500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241226 | 174400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241226 | 174300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241226 | 174200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241226 | 174100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241226 | 174000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241226 | 173900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241226 | 173800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241226 | 173700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241226 | 173600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241226 | 173500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241226 | 173400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241226 | 173300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241226 | 173200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241226 | 173100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241226 | 173000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 93 | 20241226 | 172900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241226 | 172800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241226 | 172700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241226 | 172600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241226 | 172500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241226 | 172400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241226 | 172300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241226 | 172200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241226 | 172100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241226 | 172000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241226 | 171900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241226 | 171800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241226 | 171700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241226 | 171600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241226 | 171500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241226 | 171400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241226 | 171300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241226 | 171200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241226 | 171100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241226 | 171000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241226 | 170900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241226 | 170800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241226 | 170700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241226 | 170600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241226 | 170500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241226 | 170400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241226 | 170300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241226 | 170200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241226 | 170100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241226 | 170000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 123 | 20241226 | 165900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241226 | 165800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241226 | 165700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241226 | 165600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241226 | 165500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241226 | 165400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241226 | 165300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241226 | 165200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241226 | 165100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241226 | 165000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241226 | 164900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241226 | 164800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241226 | 164700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241226 | 164600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241226 | 164500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241226 | 164400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241226 | 164300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241226 | 164200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241226 | 164100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241226 | 164000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241226 | 163900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241226 | 163800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241226 | 163700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241226 | 163600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241226 | 163500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241226 | 163400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241226 | 163300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241226 | 163200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241226 | 163100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241226 | 163000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 153 | 20241226 | 162900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241226 | 162800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241226 | 162700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241226 | 162600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241226 | 162500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241226 | 162400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241226 | 162300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241226 | 162200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241226 | 162100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241226 | 162000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241226 | 161900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241226 | 161800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241226 | 161700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241226 | 161600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241226 | 161500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241226 | 161400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241226 | 161300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241226 | 161200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241226 | 161100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241226 | 161000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241226 | 160900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241226 | 160800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241226 | 160700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241226 | 160600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241226 | 160500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241226 | 160400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241226 | 160300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241226 | 160200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241226 | 160100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241226 | 160000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 8332 |
| 183 | 20241226 | 155900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241226 | 155800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241226 | 155700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241226 | 155600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241226 | 155500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241226 | 155400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241226 | 155300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241226 | 155200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241226 | 155100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241226 | 155000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241226 | 154900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241226 | 154800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241226 | 154700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241226 | 154600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241226 | 154500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241226 | 154400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241226 | 154300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241226 | 154200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241226 | 154100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241226 | 154000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241226 | 153900 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241226 | 153800 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241226 | 153700 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241226 | 153600 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241226 | 153500 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241226 | 153400 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241226 | 153300 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241226 | 153200 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241226 | 153100 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241226 | 153000 | 13099889300 | 23700 | 23700 | 23700 | 23700 | 16664 |
| 213 | 20241226 | 152900 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20241226 | 152800 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20241226 | 152700 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20241226 | 152600 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20241226 | 152500 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20241226 | 152400 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20241226 | 152300 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20241226 | 152200 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20241226 | 152100 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20241226 | 152000 | 12902420900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20241226 | 151900 | 12902420900 | 23650 | 23700 | 23700 | 23600 | 574 |
| 224 | 20241226 | 151800 | 12888847050 | 23650 | 23600 | 23700 | 23600 | 2483 |
| 225 | 20241226 | 151700 | 12830132750 | 23600 | 23650 | 23650 | 23600 | 721 |
| 226 | 20241226 | 151600 | 12813107550 | 23650 | 23650 | 23700 | 23600 | 600 |
| 227 | 20241226 | 151500 | 12798919600 | 23600 | 23650 | 23650 | 23600 | 300 |
| 228 | 20241226 | 151400 | 12791837900 | 23600 | 23700 | 23700 | 23600 | 865 |
| 229 | 20241226 | 151300 | 12771397500 | 23650 | 23650 | 23700 | 23600 | 784 |
| 230 | 20241226 | 151200 | 12752863250 | 23600 | 23600 | 23650 | 23550 | 1184 |
| 231 | 20241226 | 151100 | 12724921150 | 23550 | 23650 | 23650 | 23550 | 1286 |
| 232 | 20241226 | 151000 | 12694571850 | 23600 | 23600 | 23600 | 23550 | 594 |
| 233 | 20241226 | 150900 | 12680556500 | 23550 | 23600 | 23600 | 23500 | 2009 |
| 234 | 20241226 | 150800 | 12633243150 | 23550 | 23600 | 23600 | 23500 | 294 |
| 235 | 20241226 | 150700 | 12626320850 | 23550 | 23550 | 23550 | 23450 | 2688 |
| 236 | 20241226 | 150600 | 12563132700 | 23500 | 23600 | 23600 | 23450 | 6381 |
| 237 | 20241226 | 150500 | 12413130100 | 23550 | 23550 | 23600 | 23500 | 2059 |
| 238 | 20241226 | 150400 | 12364694650 | 23550 | 23550 | 23600 | 23400 | 5441 |
| 239 | 20241226 | 150300 | 12237225400 | 23500 | 23700 | 23700 | 23450 | 15432 |
| 240 | 20241226 | 150200 | 11874282900 | 23650 | 23700 | 23700 | 23650 | 222 |
| 241 | 20241226 | 150100 | 11869029350 | 23650 | 23700 | 23700 | 23650 | 290 |
| 242 | 20241226 | 150000 | 11862162400 | 23650 | 23700 | 23700 | 23650 | 366 |
| 243 | 20241226 | 145900 | 11853504850 | 23650 | 23650 | 23700 | 23650 | 409 |
| 244 | 20241226 | 145800 | 11843831150 | 23650 | 23650 | 23700 | 23650 | 745 |
| 245 | 20241226 | 145700 | 11826191300 | 23650 | 23650 | 23700 | 23650 | 592 |
| 246 | 20241226 | 145600 | 11812182850 | 23650 | 23600 | 23650 | 23600 | 2542 |
| 247 | 20241226 | 145500 | 11752133300 | 23600 | 23650 | 23700 | 23600 | 537 |
| 248 | 20241226 | 145400 | 11739440100 | 23650 | 23650 | 23700 | 23650 | 568 |
| 249 | 20241226 | 145300 | 11726006300 | 23650 | 23700 | 23700 | 23650 | 862 |
| 250 | 20241226 | 145200 | 11705578250 | 23750 | 23700 | 23750 | 23700 | 193 |
| 251 | 20241226 | 145100 | 11701001900 | 23700 | 23700 | 23750 | 23650 | 904 |
| 252 | 20241226 | 145000 | 11679564550 | 23700 | 23650 | 23700 | 23650 | 1028 |
| 253 | 20241226 | 144900 | 11655206100 | 23650 | 23700 | 23700 | 23650 | 399 |
| 254 | 20241226 | 144800 | 11645767250 | 23650 | 23550 | 23700 | 23550 | 1404 |
| 255 | 20241226 | 144700 | 11612570050 | 23600 | 23600 | 23650 | 23550 | 519 |
| 256 | 20241226 | 144600 | 11600321250 | 23600 | 23600 | 23650 | 23600 | 627 |
| 257 | 20241226 | 144500 | 11585521750 | 23600 | 23600 | 23650 | 23600 | 1086 |
| 258 | 20241226 | 144400 | 11559892100 | 23600 | 23600 | 23650 | 23550 | 864 |
| 259 | 20241226 | 144300 | 11539503000 | 23600 | 23650 | 23650 | 23550 | 1050 |
| 260 | 20241226 | 144200 | 11514761450 | 23600 | 23650 | 23650 | 23600 | 1230 |
| 261 | 20241226 | 144100 | 11485729450 | 23650 | 23650 | 23700 | 23600 | 724 |
| 262 | 20241226 | 144000 | 11468592450 | 23650 | 23650 | 23650 | 23600 | 654 |
| 263 | 20241226 | 143900 | 11453147350 | 23650 | 23650 | 23700 | 23600 | 449 |
| 264 | 20241226 | 143800 | 11442530150 | 23700 | 23650 | 23700 | 23650 | 843 |
| 265 | 20241226 | 143700 | 11422591700 | 23650 | 23650 | 23700 | 23600 | 279 |
| 266 | 20241226 | 143600 | 11415995950 | 23650 | 23650 | 23650 | 23600 | 652 |
| 267 | 20241226 | 143500 | 11400602900 | 23600 | 23600 | 23700 | 23600 | 241 |
| 268 | 20241226 | 143400 | 11394908300 | 23700 | 23650 | 23700 | 23600 | 380 |
| 269 | 20241226 | 143300 | 11385930900 | 23650 | 23650 | 23700 | 23600 | 375 |
| 270 | 20241226 | 143200 | 11377066600 | 23600 | 23650 | 23700 | 23600 | 505 |
| 271 | 20241226 | 143100 | 11365139450 | 23600 | 23650 | 23700 | 23600 | 518 |
| 272 | 20241226 | 143000 | 11352899500 | 23650 | 23650 | 23700 | 23600 | 1601 |
| 273 | 20241226 | 142900 | 11315059550 | 23700 | 23800 | 23800 | 23650 | 1491 |
| 274 | 20241226 | 142800 | 11279696900 | 23750 | 23600 | 23750 | 23600 | 4199 |
| 275 | 20241226 | 142700 | 11180129550 | 23600 | 23600 | 23650 | 23550 | 285 |
| 276 | 20241226 | 142600 | 11173410750 | 23600 | 23550 | 23600 | 23550 | 1449 |
| 277 | 20241226 | 142500 | 11139229250 | 23600 | 23500 | 23600 | 23500 | 271 |
| 278 | 20241226 | 142400 | 11132855950 | 23550 | 23550 | 23600 | 23500 | 291 |
| 279 | 20241226 | 142300 | 11126005700 | 23550 | 23550 | 23600 | 23500 | 400 |
| 280 | 20241226 | 142200 | 11116594750 | 23600 | 23500 | 23600 | 23500 | 879 |
| 281 | 20241226 | 142100 | 11095912300 | 23500 | 23550 | 23600 | 23500 | 388 |
| 282 | 20241226 | 142000 | 11086776250 | 23550 | 23550 | 23600 | 23550 | 369 |
| 283 | 20241226 | 141900 | 11078084300 | 23550 | 23550 | 23600 | 23500 | 3926 |
| 284 | 20241226 | 141800 | 10985535600 | 23600 | 23600 | 23600 | 23550 | 317 |
| 285 | 20241226 | 141700 | 10978065250 | 23600 | 23600 | 23650 | 23550 | 2351 |
| 286 | 20241226 | 141600 | 10922581450 | 23600 | 23650 | 23700 | 23600 | 1706 |
| 287 | 20241226 | 141500 | 10882306750 | 23600 | 23650 | 23700 | 23600 | 871 |
| 288 | 20241226 | 141400 | 10861737600 | 23600 | 23650 | 23650 | 23600 | 374 |
| 289 | 20241226 | 141300 | 10852906050 | 23650 | 23650 | 23650 | 23600 | 1107 |
| 290 | 20241226 | 141200 | 10826753400 | 23650 | 23600 | 23700 | 23600 | 491 |
| 291 | 20241226 | 141100 | 10815145600 | 23600 | 23600 | 23700 | 23600 | 1118 |
| 292 | 20241226 | 141000 | 10788723550 | 23600 | 23600 | 23600 | 23550 | 447 |
| 293 | 20241226 | 140900 | 10778183750 | 23600 | 23650 | 23650 | 23500 | 261 |
| 294 | 20241226 | 140800 | 10772040000 | 23650 | 23600 | 23650 | 23500 | 1467 |
| 295 | 20241226 | 140700 | 10737460400 | 23500 | 23550 | 23600 | 23500 | 1307 |
| 296 | 20241226 | 140600 | 10706732350 | 23600 | 23600 | 23600 | 23450 | 1810 |
| 297 | 20241226 | 140500 | 10664182300 | 23600 | 23450 | 23600 | 23450 | 2571 |
| 298 | 20241226 | 140400 | 10603755750 | 23500 | 23600 | 23600 | 23500 | 1112 |
| 299 | 20241226 | 140300 | 10577603100 | 23550 | 23650 | 23700 | 23500 | 7088 |
| 300 | 20241226 | 140200 | 10410870000 | 23550 | 23700 | 23750 | 23550 | 5846 |
| 301 | 20241226 | 140100 | 10272873900 | 23650 | 23650 | 23700 | 23650 | 278 |
| 302 | 20241226 | 140000 | 10266296750 | 23650 | 23550 | 23650 | 23500 | 2305 |
| 303 | 20241226 | 135900 | 10211982850 | 23550 | 23600 | 23600 | 23500 | 706 |
| 304 | 20241226 | 135800 | 10195338700 | 23600 | 23550 | 23700 | 23500 | 6047 |
| 305 | 20241226 | 135700 | 10052748000 | 23700 | 23650 | 23700 | 23550 | 8078 |
| 306 | 20241226 | 135600 | 9862198000 | 23650 | 23700 | 23750 | 23650 | 1528 |
| 307 | 20241226 | 135500 | 9826057400 | 23700 | 23800 | 23850 | 23650 | 10762 |
| 308 | 20241226 | 135400 | 9570621500 | 23850 | 23800 | 23850 | 23800 | 1333 |
| 309 | 20241226 | 135300 | 9538883150 | 23850 | 23800 | 23850 | 23800 | 371 |
| 310 | 20241226 | 135200 | 9530048850 | 23850 | 23800 | 23850 | 23800 | 342 |
| 311 | 20241226 | 135100 | 9521906350 | 23800 | 23800 | 23850 | 23800 | 196 |
| 312 | 20241226 | 135000 | 9517239950 | 23800 | 23800 | 23850 | 23800 | 484 |
| 313 | 20241226 | 134900 | 9505717000 | 23800 | 23800 | 23850 | 23800 | 339 |
| 314 | 20241226 | 134800 | 9497637450 | 23800 | 23850 | 23900 | 23800 | 701 |
| 315 | 20241226 | 134700 | 9480929700 | 23800 | 23800 | 23900 | 23800 | 948 |
| 316 | 20241226 | 134600 | 9458319550 | 23800 | 23800 | 23850 | 23800 | 332 |
| 317 | 20241226 | 134500 | 9450413200 | 23800 | 23800 | 23850 | 23800 | 205 |
| 318 | 20241226 | 134400 | 9445533650 | 23800 | 23800 | 23850 | 23800 | 466 |
| 319 | 20241226 | 134300 | 9434438100 | 23800 | 23800 | 23850 | 23800 | 178 |
| 320 | 20241226 | 134200 | 9430198400 | 23800 | 23800 | 23850 | 23750 | 1286 |
| 321 | 20241226 | 134100 | 9399601950 | 23850 | 23900 | 23900 | 23800 | 228 |
| 322 | 20241226 | 134000 | 9394164400 | 23800 | 23800 | 23900 | 23750 | 2372 |
| 323 | 20241226 | 133900 | 9337696050 | 23800 | 23800 | 23800 | 23750 | 419 |
| 324 | 20241226 | 133800 | 9327737950 | 23750 | 23750 | 23800 | 23750 | 537 |
| 325 | 20241226 | 133700 | 9314979150 | 23800 | 23800 | 23800 | 23750 | 2732 |
| 326 | 20241226 | 133600 | 9250076800 | 23750 | 23900 | 23900 | 23750 | 1883 |
| 327 | 20241226 | 133500 | 9205256000 | 23850 | 23800 | 23850 | 23800 | 2091 |
| 328 | 20241226 | 133400 | 9155472900 | 23850 | 23800 | 23900 | 23800 | 2154 |
| 329 | 20241226 | 133300 | 9104186400 | 23900 | 23850 | 23900 | 23800 | 410 |
| 330 | 20241226 | 133200 | 9094404250 | 23850 | 23850 | 23900 | 23850 | 2144 |
| 331 | 20241226 | 133100 | 9043266250 | 23900 | 23850 | 23900 | 23850 | 432 |
| 332 | 20241226 | 133000 | 9032957700 | 23900 | 23900 | 23900 | 23850 | 166 |
| 333 | 20241226 | 132900 | 9028993900 | 23850 | 23900 | 23900 | 23850 | 2066 |
| 334 | 20241226 | 132800 | 8979656600 | 23900 | 23850 | 23900 | 23850 | 347 |
| 335 | 20241226 | 132700 | 8971370700 | 23850 | 23900 | 23900 | 23850 | 1018 |
| 336 | 20241226 | 132600 | 8947085750 | 23850 | 23850 | 23900 | 23850 | 225 |
| 337 | 20241226 | 132500 | 8941717400 | 23850 | 23850 | 23900 | 23850 | 185 |
| 338 | 20241226 | 132400 | 8937302000 | 23850 | 23850 | 23900 | 23850 | 310 |
| 339 | 20241226 | 132300 | 8929905100 | 23850 | 23850 | 23900 | 23850 | 159 |
| 340 | 20241226 | 132200 | 8926108850 | 23850 | 23950 | 23950 | 23850 | 403 |
| 341 | 20241226 | 132100 | 8916479600 | 23900 | 23900 | 23950 | 23900 | 93 |
| 342 | 20241226 | 132000 | 8914255200 | 23900 | 23900 | 23950 | 23900 | 266 |
| 343 | 20241226 | 131900 | 8907894800 | 23900 | 23900 | 23950 | 23850 | 153 |
| 344 | 20241226 | 131800 | 8904235550 | 23900 | 23900 | 23950 | 23900 | 3655 |
| 345 | 20241226 | 131700 | 8816867550 | 23950 | 23950 | 23950 | 23900 | 778 |
| 346 | 20241226 | 131600 | 8798236600 | 23950 | 24000 | 24000 | 23950 | 267 |
| 347 | 20241226 | 131500 | 8791836500 | 23950 | 24000 | 24000 | 23950 | 218 |
| 348 | 20241226 | 131400 | 8786614100 | 23950 | 24000 | 24000 | 23950 | 793 |
| 349 | 20241226 | 131300 | 8767616600 | 23950 | 24050 | 24050 | 23950 | 726 |
| 350 | 20241226 | 131200 | 8750200050 | 24000 | 24050 | 24050 | 24000 | 327 |
| 351 | 20241226 | 131100 | 8742350250 | 24050 | 24050 | 24050 | 24000 | 780 |
| 352 | 20241226 | 131000 | 8723599500 | 24050 | 24100 | 24100 | 24050 | 95 |
| 353 | 20241226 | 130900 | 8721311400 | 24050 | 24050 | 24100 | 24050 | 251 |
| 354 | 20241226 | 130800 | 8715273150 | 24050 | 24050 | 24100 | 24050 | 64 |
| 355 | 20241226 | 130700 | 8713733150 | 24050 | 24050 | 24100 | 24050 | 773 |
| 356 | 20241226 | 130600 | 8695137500 | 24100 | 24100 | 24100 | 24050 | 740 |
| 357 | 20241226 | 130500 | 8677330600 | 24050 | 24050 | 24100 | 24000 | 701 |
| 358 | 20241226 | 130400 | 8660481700 | 24050 | 24000 | 24050 | 24000 | 471 |
| 359 | 20241226 | 130300 | 8649174700 | 24000 | 23950 | 24000 | 23950 | 720 |
| 360 | 20241226 | 130200 | 8631898250 | 23950 | 24050 | 24050 | 23950 | 434 |
| 361 | 20241226 | 130100 | 8621479700 | 24000 | 24050 | 24050 | 24000 | 977 |
| 362 | 20241226 | 130000 | 8598025950 | 24000 | 24000 | 24050 | 24000 | 1372 |
| 363 | 20241226 | 125900 | 8565084250 | 24000 | 24050 | 24050 | 24000 | 154 |
| 364 | 20241226 | 125800 | 8561384100 | 24000 | 24050 | 24050 | 24000 | 210 |
| 365 | 20241226 | 125700 | 8556341750 | 24050 | 24000 | 24050 | 24000 | 214 |
| 366 | 20241226 | 125600 | 8551204350 | 24000 | 24050 | 24100 | 24000 | 776 |
| 367 | 20241226 | 125500 | 8532545900 | 24050 | 24000 | 24100 | 24000 | 146 |
| 368 | 20241226 | 125400 | 8529035950 | 24050 | 24100 | 24100 | 24000 | 1304 |
| 369 | 20241226 | 125300 | 8497677850 | 24050 | 24050 | 24100 | 24050 | 278 |
| 370 | 20241226 | 125200 | 8490986700 | 24050 | 24050 | 24100 | 24050 | 386 |
| 371 | 20241226 | 125100 | 8481702650 | 24000 | 24050 | 24050 | 24000 | 783 |
| 372 | 20241226 | 125000 | 8462888500 | 24000 | 24050 | 24050 | 24000 | 95 |
| 373 | 20241226 | 124900 | 8460605300 | 24000 | 24000 | 24050 | 24000 | 336 |
| 374 | 20241226 | 124800 | 8452537450 | 24000 | 24000 | 24050 | 23950 | 876 |
| 375 | 20241226 | 124700 | 8431513600 | 24000 | 24000 | 24050 | 24000 | 391 |
| 376 | 20241226 | 124600 | 8422129550 | 23950 | 24000 | 24000 | 23950 | 272 |
| 377 | 20241226 | 124500 | 8415605300 | 23950 | 24050 | 24050 | 23950 | 1103 |
| 378 | 20241226 | 124400 | 8389132050 | 24000 | 24050 | 24100 | 24000 | 1388 |
| 379 | 20241226 | 124300 | 8355745250 | 24050 | 24000 | 24050 | 24000 | 201 |
| 380 | 20241226 | 124200 | 8350917400 | 24050 | 24050 | 24050 | 24000 | 273 |
| 381 | 20241226 | 124100 | 8344356800 | 24000 | 24050 | 24100 | 24000 | 832 |
| 382 | 20241226 | 124000 | 8324369400 | 24050 | 24000 | 24050 | 23950 | 3347 |
| 383 | 20241226 | 123900 | 8244037400 | 24000 | 23950 | 24000 | 23950 | 1517 |
| 384 | 20241226 | 123800 | 8207636950 | 23950 | 24000 | 24000 | 23950 | 183 |
| 385 | 20241226 | 123700 | 8203251000 | 23950 | 23950 | 23950 | 23900 | 603 |
| 386 | 20241226 | 123600 | 8188812100 | 23950 | 23900 | 23950 | 23900 | 260 |
| 387 | 20241226 | 123500 | 8182593650 | 23900 | 23950 | 23950 | 23900 | 290 |
| 388 | 20241226 | 123400 | 8175659500 | 23950 | 23900 | 23950 | 23900 | 955 |
| 389 | 20241226 | 123300 | 8152794250 | 23950 | 23900 | 23950 | 23900 | 462 |
| 390 | 20241226 | 123200 | 8141751050 | 23900 | 23900 | 23950 | 23900 | 163 |
| 391 | 20241226 | 123100 | 8137854000 | 23900 | 23900 | 23950 | 23900 | 470 |
| 392 | 20241226 | 123000 | 8126608500 | 23900 | 23950 | 24000 | 23900 | 253 |
| 393 | 20241226 | 122900 | 8120555100 | 23950 | 24000 | 24000 | 23950 | 214 |
| 394 | 20241226 | 122800 | 8115428400 | 23950 | 23950 | 24000 | 23950 | 382 |
| 395 | 20241226 | 122700 | 8106276550 | 23950 | 23900 | 23950 | 23850 | 1044 |
| 396 | 20241226 | 122600 | 8081325900 | 23900 | 23900 | 24000 | 23900 | 2501 |
| 397 | 20241226 | 122500 | 8021489500 | 23800 | 23800 | 23850 | 23800 | 594 |
| 398 | 20241226 | 122400 | 8007328550 | 23850 | 23850 | 23850 | 23800 | 213 |
| 399 | 20241226 | 122300 | 8002256050 | 23850 | 23800 | 23900 | 23800 | 263 |
| 400 | 20241226 | 122200 | 7995988900 | 23850 | 23850 | 23850 | 23800 | 478 |
| 401 | 20241226 | 122100 | 7984592700 | 23800 | 23800 | 23850 | 23800 | 121 |
| 402 | 20241226 | 122000 | 7981712000 | 23900 | 23800 | 23900 | 23750 | 214 |
| 403 | 20241226 | 121900 | 7976615950 | 23700 | 23800 | 23850 | 23700 | 4019 |
| 404 | 20241226 | 121800 | 7881091150 | 23800 | 23800 | 23900 | 23800 | 102 |
| 405 | 20241226 | 121700 | 7878661850 | 23800 | 23900 | 23900 | 23800 | 507 |
| 406 | 20241226 | 121600 | 7866568400 | 23850 | 23800 | 23900 | 23800 | 378 |
| 407 | 20241226 | 121500 | 7857554750 | 23850 | 23850 | 23850 | 23800 | 151 |
| 408 | 20241226 | 121400 | 7853958950 | 23850 | 23900 | 23900 | 23800 | 715 |
| 409 | 20241226 | 121300 | 7836905950 | 23850 | 23900 | 23900 | 23850 | 130 |
| 410 | 20241226 | 121200 | 7833804150 | 23850 | 23950 | 23950 | 23850 | 3614 |
| 411 | 20241226 | 121100 | 7747558350 | 23950 | 23950 | 23950 | 23850 | 188 |
| 412 | 20241226 | 121000 | 7743067450 | 23850 | 23900 | 23950 | 23850 | 892 |
| 413 | 20241226 | 120900 | 7721754600 | 23900 | 23900 | 23900 | 23850 | 682 |
| 414 | 20241226 | 120800 | 7705469800 | 23850 | 23850 | 23900 | 23850 | 247 |
| 415 | 20241226 | 120700 | 7699575800 | 23900 | 23850 | 23900 | 23850 | 157 |
| 416 | 20241226 | 120600 | 7695824000 | 23900 | 23900 | 23900 | 23850 | 316 |
| 417 | 20241226 | 120500 | 7688282700 | 23850 | 23900 | 23900 | 23850 | 144 |
| 418 | 20241226 | 120400 | 7684841800 | 23850 | 23850 | 23900 | 23850 | 516 |
| 419 | 20241226 | 120300 | 7672522800 | 23850 | 23850 | 23900 | 23850 | 840 |
| 420 | 20241226 | 120200 | 7652484200 | 23850 | 23900 | 23900 | 23850 | 68 |
| 421 | 20241226 | 120100 | 7650861450 | 23850 | 23900 | 23900 | 23850 | 674 |
| 422 | 20241226 | 120000 | 7634760400 | 23900 | 23850 | 23900 | 23850 | 189 |
| 423 | 20241226 | 115900 | 7630248600 | 23900 | 23900 | 23900 | 23850 | 603 |
| 424 | 20241226 | 115800 | 7615845050 | 23900 | 23900 | 23900 | 23850 | 207 |
| 425 | 20241226 | 115700 | 7610900200 | 23850 | 23900 | 23900 | 23850 | 369 |
| 426 | 20241226 | 115600 | 7602097000 | 23850 | 23900 | 23900 | 23850 | 37 |
| 427 | 20241226 | 115500 | 7601214150 | 23850 | 23800 | 23900 | 23800 | 256 |
| 428 | 20241226 | 115400 | 7595104400 | 23800 | 23800 | 23900 | 23800 | 616 |
| 429 | 20241226 | 115300 | 7580392350 | 23800 | 23850 | 23850 | 23800 | 503 |
| 430 | 20241226 | 115200 | 7568402550 | 23800 | 23800 | 23850 | 23800 | 520 |
| 431 | 20241226 | 115100 | 7556023400 | 23800 | 23750 | 23850 | 23750 | 614 |
| 432 | 20241226 | 115000 | 7541412600 | 23700 | 23850 | 23850 | 23700 | 5373 |
| 433 | 20241226 | 114900 | 7413672700 | 23850 | 23850 | 23850 | 23800 | 1178 |
| 434 | 20241226 | 114800 | 7385579750 | 23800 | 23800 | 23850 | 23800 | 292 |
| 435 | 20241226 | 114700 | 7378627800 | 23800 | 23850 | 23850 | 23800 | 327 |
| 436 | 20241226 | 114600 | 7370843850 | 23850 | 23850 | 23850 | 23800 | 503 |
| 437 | 20241226 | 114500 | 7358868800 | 23850 | 23800 | 23850 | 23800 | 452 |
| 438 | 20241226 | 114400 | 7348107300 | 23800 | 23800 | 23850 | 23800 | 155 |
| 439 | 20241226 | 114300 | 7344415700 | 23850 | 23800 | 23850 | 23800 | 410 |
| 440 | 20241226 | 114200 | 7334653100 | 23800 | 23800 | 23850 | 23800 | 865 |
| 441 | 20241226 | 114100 | 7314052050 | 23800 | 23800 | 23850 | 23800 | 337 |
| 442 | 20241226 | 114000 | 7306029000 | 23800 | 23950 | 23950 | 23800 | 12232 |
| 443 | 20241226 | 113900 | 7014456400 | 23950 | 23900 | 23950 | 23900 | 430 |
| 444 | 20241226 | 113800 | 7004169700 | 23900 | 23900 | 23950 | 23900 | 292 |
| 445 | 20241226 | 113700 | 6997187950 | 23900 | 23900 | 23950 | 23900 | 1556 |
| 446 | 20241226 | 113600 | 6959982300 | 23900 | 23900 | 23950 | 23900 | 525 |
| 447 | 20241226 | 113500 | 6947434700 | 23900 | 23950 | 23950 | 23900 | 812 |
| 448 | 20241226 | 113400 | 6928021750 | 23950 | 23900 | 23950 | 23900 | 354 |
| 449 | 20241226 | 113300 | 6919552000 | 23900 | 24000 | 24000 | 23900 | 2475 |
| 450 | 20241226 | 113200 | 6860279550 | 24000 | 23950 | 24000 | 23950 | 310 |
| 451 | 20241226 | 113100 | 6852853150 | 24000 | 23950 | 24000 | 23950 | 266 |
| 452 | 20241226 | 113000 | 6846476300 | 24000 | 24000 | 24050 | 23950 | 3776 |
| 453 | 20241226 | 112900 | 6755850200 | 24000 | 24000 | 24050 | 24000 | 149 |
| 454 | 20241226 | 112800 | 6752272400 | 24050 | 24000 | 24050 | 24000 | 257 |
| 455 | 20241226 | 112700 | 6746099650 | 24050 | 24000 | 24050 | 24000 | 321 |
| 456 | 20241226 | 112600 | 6738385000 | 24000 | 24050 | 24050 | 24000 | 271 |
| 457 | 20241226 | 112500 | 6731876100 | 24050 | 24000 | 24050 | 24000 | 462 |
| 458 | 20241226 | 112400 | 6720769800 | 24000 | 24050 | 24050 | 24000 | 280 |
| 459 | 20241226 | 112300 | 6714040700 | 24050 | 24050 | 24050 | 24000 | 618 |
| 460 | 20241226 | 112200 | 6699181550 | 24050 | 24050 | 24050 | 24000 | 209 |
| 461 | 20241226 | 112100 | 6694160350 | 24050 | 24000 | 24050 | 24000 | 210 |
| 462 | 20241226 | 112000 | 6689117000 | 24000 | 24050 | 24050 | 24000 | 213 |
| 463 | 20241226 | 111900 | 6684000650 | 24050 | 24000 | 24050 | 24000 | 469 |
| 464 | 20241226 | 111800 | 6672725800 | 24050 | 24000 | 24050 | 24000 | 198 |
| 465 | 20241226 | 111700 | 6667972750 | 24000 | 24000 | 24050 | 23950 | 286 |
| 466 | 20241226 | 111600 | 6661108350 | 24000 | 24000 | 24050 | 23950 | 1793 |
| 467 | 20241226 | 111500 | 6618109750 | 24000 | 23950 | 24000 | 23950 | 343 |
| 468 | 20241226 | 111400 | 6609887000 | 23950 | 24000 | 24000 | 23950 | 225 |
| 469 | 20241226 | 111300 | 6604492450 | 23950 | 24000 | 24050 | 23950 | 244 |
| 470 | 20241226 | 111200 | 6598641300 | 24000 | 24000 | 24050 | 24000 | 176 |
| 471 | 20241226 | 111100 | 6594417250 | 24000 | 24000 | 24000 | 23950 | 163 |
| 472 | 20241226 | 111000 | 6590511200 | 24000 | 23950 | 24050 | 23950 | 148 |
| 473 | 20241226 | 110900 | 6586957800 | 23950 | 24050 | 24050 | 23950 | 1238 |
| 474 | 20241226 | 110800 | 6557207200 | 24050 | 24000 | 24050 | 23950 | 1191 |
| 475 | 20241226 | 110700 | 6528634050 | 24050 | 24000 | 24050 | 23950 | 855 |
| 476 | 20241226 | 110600 | 6508125050 | 23950 | 23950 | 24000 | 23950 | 2233 |
| 477 | 20241226 | 110500 | 6454640750 | 24000 | 23950 | 24050 | 23950 | 734 |
| 478 | 20241226 | 110400 | 6437033750 | 24050 | 23950 | 24050 | 23950 | 1564 |
| 479 | 20241226 | 110300 | 6399569500 | 23950 | 24050 | 24050 | 23950 | 223 |
| 480 | 20241226 | 110200 | 6394217000 | 23950 | 24050 | 24050 | 23950 | 347 |
| 481 | 20241226 | 110100 | 6385886400 | 24050 | 24000 | 24050 | 24000 | 979 |
| 482 | 20241226 | 110000 | 6362380950 | 24000 | 24000 | 24050 | 23950 | 372 |
| 483 | 20241226 | 105900 | 6353461300 | 23950 | 23900 | 24000 | 23900 | 1574 |
| 484 | 20241226 | 105800 | 6315743150 | 23950 | 23900 | 23950 | 23900 | 734 |
| 485 | 20241226 | 105700 | 6298174350 | 23950 | 23950 | 23950 | 23900 | 1263 |
| 486 | 20241226 | 105600 | 6267947700 | 23900 | 23950 | 24000 | 23900 | 2364 |
| 487 | 20241226 | 105500 | 6211341850 | 23950 | 24050 | 24050 | 23950 | 4933 |
| 488 | 20241226 | 105400 | 6092993100 | 24100 | 24100 | 24100 | 24050 | 2961 |
| 489 | 20241226 | 105300 | 6021733000 | 24100 | 24250 | 24250 | 24100 | 12009 |
| 490 | 20241226 | 105200 | 5731765500 | 24200 | 24300 | 24300 | 24200 | 2030 |
| 491 | 20241226 | 105100 | 5682543800 | 24300 | 24300 | 24350 | 24300 | 503 |
| 492 | 20241226 | 105000 | 5670317900 | 24300 | 24350 | 24350 | 24300 | 332 |
| 493 | 20241226 | 104900 | 5662236950 | 24350 | 24350 | 24350 | 24250 | 294 |
| 494 | 20241226 | 104800 | 5655098000 | 24250 | 24300 | 24350 | 24250 | 581 |
| 495 | 20241226 | 104700 | 5640965650 | 24250 | 24300 | 24300 | 24250 | 1946 |
| 496 | 20241226 | 104600 | 5593738100 | 24300 | 24300 | 24350 | 24300 | 102 |
| 497 | 20241226 | 104500 | 5591257600 | 24300 | 24300 | 24300 | 24250 | 644 |
| 498 | 20241226 | 104400 | 5575636300 | 24300 | 24250 | 24400 | 24250 | 109 |
| 499 | 20241226 | 104300 | 5572990450 | 24250 | 24350 | 24400 | 24250 | 3023 |
| 500 | 20241226 | 104200 | 5499463900 | 24400 | 24400 | 24400 | 24300 | 160 |
| 501 | 20241226 | 104100 | 5495567700 | 24350 | 24400 | 24400 | 24300 | 355 |
| 502 | 20241226 | 104000 | 5486932050 | 24450 | 24400 | 24450 | 24300 | 255 |
| 503 | 20241226 | 103900 | 5480714200 | 24400 | 24400 | 24400 | 24300 | 548 |
| 504 | 20241226 | 103800 | 5467369650 | 24400 | 24300 | 24400 | 24300 | 3538 |
| 505 | 20241226 | 103700 | 5381378550 | 24300 | 24350 | 24400 | 24300 | 576 |
| 506 | 20241226 | 103600 | 5367348000 | 24400 | 24500 | 24500 | 24350 | 2030 |
| 507 | 20241226 | 103500 | 5317795350 | 24450 | 24400 | 24500 | 24350 | 3859 |
| 508 | 20241226 | 103400 | 5223492100 | 24400 | 24400 | 24400 | 24300 | 547 |
| 509 | 20241226 | 103300 | 5210151250 | 24400 | 24350 | 24400 | 24250 | 1381 |
| 510 | 20241226 | 103200 | 5176549950 | 24350 | 24350 | 24350 | 24300 | 1042 |
| 511 | 20241226 | 103100 | 5151207350 | 24350 | 24350 | 24400 | 24300 | 3179 |
| 512 | 20241226 | 103000 | 5073862150 | 24350 | 24400 | 24400 | 24300 | 645 |
| 513 | 20241226 | 102900 | 5058159050 | 24400 | 24350 | 24400 | 24300 | 1047 |
| 514 | 20241226 | 102800 | 5032671450 | 24300 | 24400 | 24400 | 24300 | 2222 |
| 515 | 20241226 | 102700 | 4978658500 | 24350 | 24350 | 24400 | 24300 | 2020 |
| 516 | 20241226 | 102600 | 4929490750 | 24350 | 24500 | 24500 | 24350 | 2393 |
| 517 | 20241226 | 102500 | 4871066350 | 24450 | 24450 | 24500 | 24400 | 1963 |
| 518 | 20241226 | 102400 | 4823067400 | 24450 | 24400 | 24450 | 24350 | 288 |
| 519 | 20241226 | 102300 | 4816045150 | 24400 | 24300 | 24450 | 24250 | 2562 |
| 520 | 20241226 | 102200 | 4753653800 | 24300 | 24250 | 24350 | 24200 | 408 |
| 521 | 20241226 | 102100 | 4743742000 | 24250 | 24300 | 24300 | 24250 | 1137 |
| 522 | 20241226 | 102000 | 4716157900 | 24300 | 24300 | 24300 | 24250 | 1304 |
| 523 | 20241226 | 101900 | 4684470900 | 24300 | 24350 | 24350 | 24300 | 3498 |
| 524 | 20241226 | 101800 | 4599294950 | 24400 | 24400 | 24450 | 24400 | 5776 |
| 525 | 20241226 | 101700 | 4458209100 | 24400 | 24400 | 24450 | 24400 | 2065 |
| 526 | 20241226 | 101600 | 4407815850 | 24450 | 24450 | 24500 | 24400 | 847 |
| 527 | 20241226 | 101500 | 4387106250 | 24450 | 24500 | 24500 | 24450 | 3985 |
| 528 | 20241226 | 101400 | 4289608200 | 24500 | 24500 | 24550 | 24450 | 1515 |
| 529 | 20241226 | 101300 | 4252484000 | 24500 | 24400 | 24500 | 24400 | 6646 |
| 530 | 20241226 | 101200 | 4089860600 | 24450 | 24300 | 24450 | 24300 | 2764 |
| 531 | 20241226 | 101100 | 4022435450 | 24350 | 24250 | 24350 | 24250 | 4902 |
| 532 | 20241226 | 101000 | 3903083600 | 24300 | 24300 | 24300 | 24250 | 356 |
| 533 | 20241226 | 100900 | 3894435300 | 24300 | 24300 | 24350 | 24250 | 1461 |
| 534 | 20241226 | 100800 | 3858948000 | 24300 | 24300 | 24300 | 24200 | 1306 |
| 535 | 20241226 | 100700 | 3827217350 | 24300 | 24200 | 24300 | 24200 | 695 |
| 536 | 20241226 | 100600 | 3810375750 | 24150 | 24200 | 24250 | 24150 | 1869 |
| 537 | 20241226 | 100500 | 3765210150 | 24200 | 24300 | 24300 | 24200 | 115 |
| 538 | 20241226 | 100400 | 3762419300 | 24200 | 24300 | 24350 | 24200 | 2241 |
| 539 | 20241226 | 100300 | 3708067450 | 24350 | 24200 | 24350 | 24200 | 2114 |
| 540 | 20241226 | 100200 | 3656699500 | 24200 | 24300 | 24300 | 24200 | 605 |
| 541 | 20241226 | 100100 | 3642018900 | 24300 | 24250 | 24300 | 24200 | 865 |
| 542 | 20241226 | 100000 | 3621030900 | 24250 | 24200 | 24250 | 24150 | 960 |
| 543 | 20241226 | 095900 | 3597796750 | 24200 | 24200 | 24200 | 24200 | 85 |
| 544 | 20241226 | 095800 | 3595739750 | 24200 | 24200 | 24200 | 24150 | 194 |
| 545 | 20241226 | 095700 | 3591050000 | 24200 | 24150 | 24200 | 24150 | 288 |
| 546 | 20241226 | 095600 | 3584093250 | 24100 | 24150 | 24150 | 24100 | 177 |
| 547 | 20241226 | 095500 | 3579819800 | 24150 | 24200 | 24200 | 24150 | 211 |
| 548 | 20241226 | 095400 | 3574717300 | 24200 | 24150 | 24200 | 24100 | 467 |
| 549 | 20241226 | 095300 | 3563443450 | 24150 | 24250 | 24250 | 24100 | 2490 |
| 550 | 20241226 | 095200 | 3503250350 | 24300 | 24200 | 24300 | 24200 | 600 |
| 551 | 20241226 | 095100 | 3488704200 | 24200 | 24150 | 24200 | 24150 | 1103 |
| 552 | 20241226 | 095000 | 3462050550 | 24150 | 24200 | 24200 | 24150 | 2372 |
| 553 | 20241226 | 094900 | 3404730500 | 24300 | 24200 | 24300 | 24200 | 1333 |
| 554 | 20241226 | 094800 | 3372361750 | 24200 | 24200 | 24200 | 24150 | 4791 |
| 555 | 20241226 | 094700 | 3256471100 | 24250 | 24350 | 24350 | 24250 | 1760 |
| 556 | 20241226 | 094600 | 3213757450 | 24350 | 24350 | 24350 | 24300 | 525 |
| 557 | 20241226 | 094500 | 3200983700 | 24300 | 24300 | 24350 | 24250 | 1939 |
| 558 | 20241226 | 094400 | 3153797200 | 24300 | 24300 | 24350 | 24250 | 1725 |
| 559 | 20241226 | 094300 | 3111904600 | 24300 | 24300 | 24300 | 24300 | 704 |
| 560 | 20241226 | 094200 | 3094797400 | 24250 | 24250 | 24250 | 24200 | 1822 |
| 561 | 20241226 | 094100 | 3050616950 | 24250 | 24200 | 24250 | 24200 | 577 |
| 562 | 20241226 | 094000 | 3036632200 | 24250 | 24250 | 24250 | 24200 | 1134 |
| 563 | 20241226 | 093900 | 3009155700 | 24200 | 24100 | 24200 | 24100 | 5680 |
| 564 | 20241226 | 093800 | 2872037650 | 24050 | 24150 | 24150 | 24050 | 290 |
| 565 | 20241226 | 093700 | 2865045350 | 24150 | 24100 | 24150 | 24050 | 986 |
| 566 | 20241226 | 093600 | 2841289350 | 24100 | 24100 | 24100 | 24050 | 521 |
| 567 | 20241226 | 093500 | 2828740700 | 24100 | 24000 | 24100 | 24000 | 404 |
| 568 | 20241226 | 093400 | 2819024300 | 24050 | 23950 | 24050 | 23900 | 326 |
| 569 | 20241226 | 093300 | 2811209850 | 23950 | 23900 | 24000 | 23850 | 3692 |
| 570 | 20241226 | 093200 | 2722790750 | 23850 | 24000 | 24100 | 23850 | 8816 |
| 571 | 20241226 | 093100 | 2511695500 | 24100 | 24100 | 24150 | 24050 | 5332 |
| 572 | 20241226 | 093000 | 2383408350 | 24100 | 24150 | 24200 | 24100 | 1234 |
| 573 | 20241226 | 092900 | 2353622300 | 24200 | 24200 | 24250 | 24150 | 822 |
| 574 | 20241226 | 092800 | 2333727200 | 24200 | 24200 | 24250 | 24100 | 315 |
| 575 | 20241226 | 092700 | 2326096700 | 24150 | 24100 | 24200 | 24050 | 1841 |
| 576 | 20241226 | 092600 | 2281645300 | 24100 | 24100 | 24150 | 24050 | 722 |
| 577 | 20241226 | 092500 | 2264242500 | 24100 | 23950 | 24100 | 23900 | 2089 |
| 578 | 20241226 | 092400 | 2214130500 | 24000 | 23950 | 24000 | 23950 | 139 |
| 579 | 20241226 | 092300 | 2210800650 | 24000 | 23950 | 24000 | 23900 | 977 |
| 580 | 20241226 | 092200 | 2187417250 | 23950 | 23950 | 24050 | 23900 | 194 |
| 581 | 20241226 | 092100 | 2182772950 | 24050 | 24100 | 24100 | 23850 | 5022 |
| 582 | 20241226 | 092000 | 2062394800 | 24100 | 24050 | 24100 | 24050 | 436 |
| 583 | 20241226 | 091900 | 2051903650 | 24050 | 24000 | 24100 | 23900 | 3100 |
| 584 | 20241226 | 091800 | 1977571650 | 24050 | 24050 | 24100 | 23900 | 4362 |
| 585 | 20241226 | 091700 | 1873004450 | 24050 | 24050 | 24100 | 24050 | 479 |
| 586 | 20241226 | 091600 | 1861471450 | 24100 | 24100 | 24150 | 24000 | 4562 |
| 587 | 20241226 | 091500 | 1751730550 | 24100 | 24200 | 24250 | 24100 | 1787 |
| 588 | 20241226 | 091400 | 1708562000 | 24200 | 24250 | 24300 | 24200 | 1865 |
| 589 | 20241226 | 091300 | 1663406050 | 24250 | 24250 | 24300 | 24200 | 1677 |
| 590 | 20241226 | 091200 | 1622743100 | 24250 | 24450 | 24500 | 24200 | 7339 |
| 591 | 20241226 | 091100 | 1444253900 | 24450 | 24400 | 24500 | 24400 | 727 |
| 592 | 20241226 | 091000 | 1426477500 | 24450 | 24600 | 24600 | 24400 | 2430 |
| 593 | 20241226 | 090900 | 1366902350 | 24600 | 24400 | 24650 | 24400 | 6831 |
| 594 | 20241226 | 090800 | 1199011100 | 24400 | 24400 | 24500 | 24350 | 2794 |
| 595 | 20241226 | 090700 | 1130720500 | 24400 | 24550 | 24550 | 24350 | 2165 |
| 596 | 20241226 | 090600 | 1077804700 | 24550 | 24400 | 24600 | 24400 | 3795 |
| 597 | 20241226 | 090500 | 984796550 | 24400 | 24550 | 24600 | 24350 | 3099 |
| 598 | 20241226 | 090400 | 908888650 | 24550 | 24750 | 24800 | 24500 | 9795 |
| 599 | 20241226 | 090300 | 667526400 | 24750 | 24500 | 24800 | 24450 | 11853 |
| 600 | 20241226 | 090200 | 375050300 | 24500 | 24100 | 24550 | 24100 | 6140 |
| 601 | 20241226 | 090100 | 225464400 | 24150 | 24400 | 24400 | 24150 | 3893 |
| 602 | 20241226 | 090000 | 131031450 | 24350 | 24400 | 24400 | 24250 | 5375 |