32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 190600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 3 | 20241226 | 190500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20241226 | 190400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20241226 | 190300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20241226 | 190200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20241226 | 190100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20241226 | 190000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20241226 | 185900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20241226 | 185800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20241226 | 185700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20241226 | 185600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20241226 | 185500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20241226 | 185400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20241226 | 185300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20241226 | 185200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20241226 | 185100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20241226 | 185000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20241226 | 184900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20241226 | 184800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20241226 | 184700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20241226 | 184600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20241226 | 184500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20241226 | 184400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20241226 | 184300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20241226 | 184200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20241226 | 184100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20241226 | 184000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20241226 | 183900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20241226 | 183800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20241226 | 183700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20241226 | 183600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 33 | 20241226 | 183500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20241226 | 183400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20241226 | 183300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20241226 | 183200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20241226 | 183100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20241226 | 183000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20241226 | 182900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20241226 | 182800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20241226 | 182700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20241226 | 182600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20241226 | 182500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20241226 | 182400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20241226 | 182300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20241226 | 182200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20241226 | 182100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20241226 | 182000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20241226 | 181900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20241226 | 181800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20241226 | 181700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20241226 | 181600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20241226 | 181500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20241226 | 181400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20241226 | 181300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20241226 | 181200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20241226 | 181100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20241226 | 181000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20241226 | 180900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20241226 | 180800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20241226 | 180700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20241226 | 180600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 63 | 20241226 | 180500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20241226 | 180400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20241226 | 180300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20241226 | 180200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20241226 | 180100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20241226 | 180000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20241226 | 175900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20241226 | 175800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20241226 | 175700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20241226 | 175600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20241226 | 175500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20241226 | 175400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20241226 | 175300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20241226 | 175200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20241226 | 175100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20241226 | 175000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20241226 | 174900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20241226 | 174800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20241226 | 174700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20241226 | 174600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20241226 | 174500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20241226 | 174400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20241226 | 174300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20241226 | 174200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20241226 | 174100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20241226 | 174000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20241226 | 173900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20241226 | 173800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20241226 | 173700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20241226 | 173600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 93 | 20241226 | 173500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20241226 | 173400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20241226 | 173300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20241226 | 173200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20241226 | 173100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20241226 | 173000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20241226 | 172900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20241226 | 172800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20241226 | 172700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20241226 | 172600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20241226 | 172500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20241226 | 172400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20241226 | 172300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20241226 | 172200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20241226 | 172100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20241226 | 172000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20241226 | 171900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20241226 | 171800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20241226 | 171700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20241226 | 171600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20241226 | 171500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20241226 | 171400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20241226 | 171300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20241226 | 171200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20241226 | 171100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20241226 | 171000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20241226 | 170900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20241226 | 170800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20241226 | 170700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20241226 | 170600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 123 | 20241226 | 170500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20241226 | 170400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20241226 | 170300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20241226 | 170200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20241226 | 170100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20241226 | 170000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20241226 | 165900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20241226 | 165800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20241226 | 165700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20241226 | 165600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20241226 | 165500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20241226 | 165400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20241226 | 165300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20241226 | 165200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20241226 | 165100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20241226 | 165000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20241226 | 164900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20241226 | 164800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20241226 | 164700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20241226 | 164600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20241226 | 164500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20241226 | 164400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20241226 | 164300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20241226 | 164200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20241226 | 164100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20241226 | 164000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20241226 | 163900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20241226 | 163800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20241226 | 163700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20241226 | 163600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 153 | 20241226 | 163500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20241226 | 163400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20241226 | 163300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20241226 | 163200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20241226 | 163100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20241226 | 163000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20241226 | 162900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20241226 | 162800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20241226 | 162700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20241226 | 162600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20241226 | 162500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20241226 | 162400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20241226 | 162300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20241226 | 162200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20241226 | 162100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20241226 | 162000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20241226 | 161900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20241226 | 161800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20241226 | 161700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20241226 | 161600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20241226 | 161500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20241226 | 161400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20241226 | 161300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20241226 | 161200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20241226 | 161100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20241226 | 161000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20241226 | 160900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20241226 | 160800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20241226 | 160700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20241226 | 160600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 183 | 20241226 | 160500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20241226 | 160400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20241226 | 160300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20241226 | 160200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20241226 | 160100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20241226 | 160000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20241226 | 155900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20241226 | 155800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20241226 | 155700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20241226 | 155600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20241226 | 155500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20241226 | 155400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20241226 | 155300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20241226 | 155200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20241226 | 155100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20241226 | 155000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20241226 | 154900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20241226 | 154800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20241226 | 154700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20241226 | 154600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20241226 | 154500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20241226 | 154400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20241226 | 154300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20241226 | 154200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20241226 | 154100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20241226 | 154000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20241226 | 153900 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20241226 | 153800 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20241226 | 153700 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20241226 | 153600 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 213 | 20241226 | 153500 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20241226 | 153400 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20241226 | 153300 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20241226 | 153200 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20241226 | 153100 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20241226 | 153000 | 1964901100 | 23900 | 23900 | 23900 | 23900 | 2390 |
| 219 | 20241226 | 152900 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20241226 | 152800 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20241226 | 152700 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20241226 | 152600 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20241226 | 152500 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20241226 | 152400 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20241226 | 152300 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20241226 | 152200 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20241226 | 152100 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20241226 | 152000 | 1907780100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20241226 | 151900 | 1907780100 | 24050 | 23950 | 24050 | 23950 | 51 |
| 230 | 20241226 | 151800 | 1906556850 | 24050 | 24000 | 24050 | 23950 | 127 |
| 231 | 20241226 | 151700 | 1903510000 | 24000 | 24050 | 24050 | 23900 | 48 |
| 232 | 20241226 | 151600 | 1902359800 | 23900 | 23900 | 24050 | 23900 | 335 |
| 233 | 20241226 | 151500 | 1894331350 | 24050 | 23900 | 24050 | 23900 | 3022 |
| 234 | 20241226 | 151400 | 1821768100 | 24000 | 23900 | 24000 | 23900 | 147 |
| 235 | 20241226 | 151300 | 1818251100 | 24000 | 23900 | 24000 | 23850 | 2326 |
| 236 | 20241226 | 151200 | 1762560950 | 23950 | 23850 | 24000 | 23850 | 876 |
| 237 | 20241226 | 151100 | 1741601200 | 24000 | 23900 | 24000 | 23850 | 1824 |
| 238 | 20241226 | 151000 | 1698013550 | 23900 | 23900 | 24000 | 23900 | 430 |
| 239 | 20241226 | 150900 | 1687721300 | 23900 | 23900 | 23950 | 23900 | 306 |
| 240 | 20241226 | 150800 | 1680407100 | 23900 | 23950 | 24000 | 23900 | 351 |
| 241 | 20241226 | 150700 | 1672008150 | 24000 | 23950 | 24050 | 23950 | 164 |
| 242 | 20241226 | 150600 | 1668077100 | 24050 | 23950 | 24050 | 23950 | 137 |
| 243 | 20241226 | 150500 | 1664794300 | 24050 | 23900 | 24050 | 23900 | 564 |
| 244 | 20241226 | 150400 | 1651268500 | 23950 | 23950 | 24000 | 23950 | 232 |
| 245 | 20241226 | 150300 | 1645711800 | 23950 | 23900 | 24000 | 23900 | 168 |
| 246 | 20241226 | 150200 | 1641695650 | 23950 | 23950 | 24000 | 23900 | 726 |
| 247 | 20241226 | 150100 | 1624316600 | 23950 | 23950 | 24000 | 23950 | 248 |
| 248 | 20241226 | 150000 | 1618376950 | 23950 | 23950 | 23950 | 23950 | 220 |
| 249 | 20241226 | 145900 | 1613107950 | 24000 | 23950 | 24000 | 23950 | 981 |
| 250 | 20241226 | 145800 | 1589611500 | 23950 | 24000 | 24000 | 23950 | 26 |
| 251 | 20241226 | 145700 | 1588988750 | 24000 | 23950 | 24000 | 23950 | 30 |
| 252 | 20241226 | 145600 | 1588268800 | 23950 | 24000 | 24050 | 23950 | 135 |
| 253 | 20241226 | 145500 | 1585029900 | 24000 | 24000 | 24000 | 24000 | 272 |
| 254 | 20241226 | 145400 | 1578501900 | 24000 | 24000 | 24000 | 24000 | 1 |
| 255 | 20241226 | 145300 | 1578477900 | 24050 | 24050 | 24050 | 24000 | 238 |
| 256 | 20241226 | 145200 | 1572765350 | 24050 | 24050 | 24050 | 24050 | 295 |
| 257 | 20241226 | 145100 | 1565670600 | 24100 | 24050 | 24100 | 24050 | 142 |
| 258 | 20241226 | 145000 | 1562253450 | 24100 | 24000 | 24100 | 24000 | 132 |
| 259 | 20241226 | 144900 | 1559083700 | 24000 | 24000 | 24000 | 23950 | 636 |
| 260 | 20241226 | 144800 | 1543822000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 261 | 20241226 | 144700 | 1543822000 | 24050 | 24050 | 24100 | 24050 | 25 |
| 262 | 20241226 | 144600 | 1543220700 | 24100 | 23950 | 24100 | 23950 | 397 |
| 263 | 20241226 | 144500 | 1533690850 | 23950 | 24000 | 24000 | 23950 | 361 |
| 264 | 20241226 | 144400 | 1525026900 | 24000 | 24000 | 24050 | 24000 | 807 |
| 265 | 20241226 | 144300 | 1505657950 | 24000 | 24000 | 24050 | 24000 | 35 |
| 266 | 20241226 | 144200 | 1504817900 | 24000 | 24000 | 24050 | 24000 | 113 |
| 267 | 20241226 | 144100 | 1502105450 | 24050 | 24000 | 24100 | 24000 | 263 |
| 268 | 20241226 | 144000 | 1495789200 | 24050 | 24050 | 24100 | 24050 | 308 |
| 269 | 20241226 | 143900 | 1488381650 | 24100 | 24050 | 24100 | 24050 | 17 |
| 270 | 20241226 | 143800 | 1487972750 | 24100 | 24050 | 24100 | 24050 | 26 |
| 271 | 20241226 | 143700 | 1487347300 | 24100 | 24050 | 24150 | 24050 | 17 |
| 272 | 20241226 | 143600 | 1486937600 | 24100 | 24100 | 24100 | 24100 | 10 |
| 273 | 20241226 | 143500 | 1486696600 | 24150 | 24050 | 24150 | 24050 | 27 |
| 274 | 20241226 | 143400 | 1486046950 | 24150 | 24100 | 24150 | 24100 | 405 |
| 275 | 20241226 | 143300 | 1476286400 | 24100 | 24050 | 24100 | 24000 | 144 |
| 276 | 20241226 | 143200 | 1472830050 | 24100 | 24000 | 24100 | 24000 | 627 |
| 277 | 20241226 | 143100 | 1457751800 | 24000 | 23950 | 24000 | 23950 | 144 |
| 278 | 20241226 | 143000 | 1454301250 | 24000 | 24100 | 24100 | 24000 | 4 |
| 279 | 20241226 | 142900 | 1454205150 | 24100 | 24050 | 24100 | 23950 | 448 |
| 280 | 20241226 | 142800 | 1443466100 | 24100 | 24000 | 24100 | 24000 | 51 |
| 281 | 20241226 | 142700 | 1442242000 | 24100 | 24000 | 24100 | 24000 | 27 |
| 282 | 20241226 | 142600 | 1441593800 | 24100 | 24000 | 24100 | 24000 | 51 |
| 283 | 20241226 | 142500 | 1440368350 | 24100 | 24000 | 24100 | 24000 | 89 |
| 284 | 20241226 | 142400 | 1438231900 | 24100 | 24100 | 24100 | 24000 | 266 |
| 285 | 20241226 | 142300 | 1431837600 | 24050 | 24000 | 24100 | 24000 | 49 |
| 286 | 20241226 | 142200 | 1430661250 | 24000 | 24000 | 24000 | 24000 | 187 |
| 287 | 20241226 | 142100 | 1426173250 | 24100 | 24000 | 24100 | 23950 | 526 |
| 288 | 20241226 | 142000 | 1413550250 | 24100 | 24000 | 24100 | 24000 | 25 |
| 289 | 20241226 | 141900 | 1412950150 | 24100 | 24000 | 24100 | 24000 | 452 |
| 290 | 20241226 | 141800 | 1402101900 | 24100 | 24000 | 24100 | 24000 | 1249 |
| 291 | 20241226 | 141700 | 1372085550 | 24050 | 24000 | 24100 | 24000 | 17 |
| 292 | 20241226 | 141600 | 1371676500 | 24000 | 24050 | 24100 | 24000 | 362 |
| 293 | 20241226 | 141500 | 1362971450 | 24100 | 24050 | 24100 | 24050 | 46 |
| 294 | 20241226 | 141400 | 1361864100 | 24100 | 24050 | 24100 | 24050 | 3 |
| 295 | 20241226 | 141300 | 1361791900 | 24050 | 24050 | 24100 | 24050 | 34 |
| 296 | 20241226 | 141200 | 1360974150 | 24000 | 24000 | 24000 | 24000 | 88 |
| 297 | 20241226 | 141100 | 1358862150 | 24100 | 24100 | 24100 | 24100 | 27 |
| 298 | 20241226 | 141000 | 1358211450 | 24100 | 24000 | 24100 | 24000 | 218 |
| 299 | 20241226 | 140900 | 1352969750 | 24000 | 24000 | 24000 | 24000 | 128 |
| 300 | 20241226 | 140800 | 1349897750 | 24050 | 24000 | 24050 | 24000 | 121 |
| 301 | 20241226 | 140700 | 1346993600 | 24050 | 24050 | 24050 | 23900 | 44 |
| 302 | 20241226 | 140600 | 1345938950 | 24050 | 23900 | 24050 | 23900 | 262 |
| 303 | 20241226 | 140500 | 1339675750 | 23950 | 23950 | 23950 | 23900 | 235 |
| 304 | 20241226 | 140400 | 1334048700 | 23950 | 23950 | 24000 | 23950 | 30 |
| 305 | 20241226 | 140300 | 1333330150 | 23950 | 24000 | 24000 | 23950 | 135 |
| 306 | 20241226 | 140200 | 1330094200 | 23950 | 24000 | 24000 | 23950 | 156 |
| 307 | 20241226 | 140100 | 1326356450 | 24050 | 24000 | 24050 | 24000 | 6 |
| 308 | 20241226 | 140000 | 1326212250 | 24050 | 23950 | 24050 | 23950 | 86 |
| 309 | 20241226 | 135900 | 1324152400 | 24000 | 24000 | 24050 | 24000 | 19 |
| 310 | 20241226 | 135800 | 1323696200 | 24000 | 23950 | 24050 | 23950 | 178 |
| 311 | 20241226 | 135700 | 1319432350 | 24100 | 24050 | 24100 | 24050 | 12 |
| 312 | 20241226 | 135600 | 1319143650 | 24100 | 23950 | 24100 | 23900 | 3237 |
| 313 | 20241226 | 135500 | 1241738450 | 23950 | 23950 | 24000 | 23950 | 767 |
| 314 | 20241226 | 135400 | 1223368250 | 24000 | 24000 | 24000 | 24000 | 3125 |
| 315 | 20241226 | 135300 | 1148368250 | 24050 | 24050 | 24050 | 24050 | 435 |
| 316 | 20241226 | 135200 | 1137906500 | 24050 | 24050 | 24050 | 24050 | 619 |
| 317 | 20241226 | 135100 | 1123019550 | 24050 | 24050 | 24100 | 24050 | 140 |
| 318 | 20241226 | 135000 | 1119652450 | 24100 | 24050 | 24100 | 24050 | 3 |
| 319 | 20241226 | 134900 | 1119580200 | 24100 | 24100 | 24100 | 24050 | 160 |
| 320 | 20241226 | 134800 | 1115730900 | 24100 | 24100 | 24100 | 24100 | 217 |
| 321 | 20241226 | 134700 | 1110501200 | 24150 | 24150 | 24150 | 24150 | 1 |
| 322 | 20241226 | 134600 | 1110477050 | 24150 | 24100 | 24150 | 24100 | 2 |
| 323 | 20241226 | 134500 | 1110428800 | 24150 | 24100 | 24150 | 24100 | 503 |
| 324 | 20241226 | 134400 | 1098306450 | 24150 | 24100 | 24150 | 24100 | 610 |
| 325 | 20241226 | 134300 | 1083605350 | 24100 | 24100 | 24100 | 24100 | 250 |
| 326 | 20241226 | 134200 | 1077580350 | 24100 | 24100 | 24150 | 24100 | 357 |
| 327 | 20241226 | 134100 | 1068976150 | 24150 | 24150 | 24150 | 24150 | 4 |
| 328 | 20241226 | 134000 | 1068879550 | 24150 | 24150 | 24200 | 24150 | 2444 |
| 329 | 20241226 | 133900 | 1009854150 | 24200 | 24150 | 24200 | 24150 | 81 |
| 330 | 20241226 | 133800 | 1007897350 | 24150 | 24150 | 24150 | 24150 | 1 |
| 331 | 20241226 | 133700 | 1007873200 | 24200 | 24150 | 24200 | 24150 | 4 |
| 332 | 20241226 | 133600 | 1007776550 | 24200 | 24150 | 24200 | 24150 | 141 |
| 333 | 20241226 | 133500 | 1004365250 | 24200 | 24200 | 24200 | 24200 | 40 |
| 334 | 20241226 | 133400 | 1003397250 | 24200 | 24150 | 24200 | 24150 | 27 |
| 335 | 20241226 | 133300 | 1002744400 | 24200 | 24200 | 24200 | 24150 | 54 |
| 336 | 20241226 | 133200 | 1001439750 | 24200 | 24150 | 24200 | 24150 | 4 |
| 337 | 20241226 | 133100 | 1001343000 | 24150 | 24150 | 24150 | 24150 | 122 |
| 338 | 20241226 | 133000 | 998396700 | 24200 | 24150 | 24200 | 24150 | 42 |
| 339 | 20241226 | 132900 | 997382350 | 24200 | 24200 | 24200 | 24200 | 1 |
| 340 | 20241226 | 132800 | 997358150 | 24200 | 24150 | 24200 | 24150 | 155 |
| 341 | 20241226 | 132700 | 993607400 | 24200 | 24200 | 24200 | 24200 | 21 |
| 342 | 20241226 | 132600 | 993099200 | 24200 | 24200 | 24200 | 24200 | 559 |
| 343 | 20241226 | 132500 | 979571400 | 24200 | 24250 | 24250 | 24200 | 26 |
| 344 | 20241226 | 132400 | 978940950 | 24200 | 24200 | 24200 | 24200 | 274 |
| 345 | 20241226 | 132300 | 972310150 | 24250 | 24200 | 24250 | 24200 | 6 |
| 346 | 20241226 | 132200 | 972164900 | 24250 | 24250 | 24300 | 24250 | 376 |
| 347 | 20241226 | 132100 | 963046800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 348 | 20241226 | 132000 | 963046800 | 24300 | 24250 | 24300 | 24250 | 35 |
| 349 | 20241226 | 131900 | 962198000 | 24300 | 24250 | 24300 | 24250 | 6 |
| 350 | 20241226 | 131800 | 962052300 | 24300 | 24250 | 24300 | 24250 | 9 |
| 351 | 20241226 | 131700 | 961833900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 352 | 20241226 | 131600 | 961833900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 353 | 20241226 | 131500 | 961833900 | 24300 | 24250 | 24300 | 24250 | 4 |
| 354 | 20241226 | 131400 | 961736750 | 24300 | 24300 | 24300 | 24300 | 0 |
| 355 | 20241226 | 131300 | 961736750 | 24300 | 24300 | 24300 | 24200 | 16 |
| 356 | 20241226 | 131200 | 961348050 | 24250 | 24250 | 24300 | 24250 | 94 |
| 357 | 20241226 | 131100 | 959068500 | 24300 | 24250 | 24300 | 24250 | 2 |
| 358 | 20241226 | 131000 | 959019950 | 24300 | 24300 | 24300 | 24300 | 0 |
| 359 | 20241226 | 130900 | 959019950 | 24300 | 24200 | 24300 | 24200 | 44 |
| 360 | 20241226 | 130800 | 957950850 | 24300 | 24300 | 24300 | 24300 | 2 |
| 361 | 20241226 | 130700 | 957902250 | 24300 | 24200 | 24300 | 24200 | 552 |
| 362 | 20241226 | 130600 | 944518750 | 24250 | 24250 | 24250 | 24250 | 44 |
| 363 | 20241226 | 130500 | 943451750 | 24300 | 24200 | 24300 | 24200 | 30 |
| 364 | 20241226 | 130400 | 942724150 | 24300 | 24300 | 24300 | 24200 | 125 |
| 365 | 20241226 | 130300 | 939694500 | 24300 | 24200 | 24300 | 24200 | 2 |
| 366 | 20241226 | 130200 | 939646000 | 24300 | 24300 | 24300 | 24200 | 18 |
| 367 | 20241226 | 130100 | 939209000 | 24300 | 24200 | 24300 | 24200 | 134 |
| 368 | 20241226 | 130000 | 935963000 | 24250 | 24200 | 24250 | 24200 | 40 |
| 369 | 20241226 | 125900 | 934993650 | 24200 | 24200 | 24200 | 24200 | 1 |
| 370 | 20241226 | 125800 | 934969450 | 24250 | 24250 | 24250 | 24250 | 1 |
| 371 | 20241226 | 125700 | 934945200 | 24250 | 24200 | 24250 | 24200 | 32 |
| 372 | 20241226 | 125600 | 934170750 | 24250 | 24250 | 24250 | 24250 | 726 |
| 373 | 20241226 | 125500 | 916565250 | 24300 | 24250 | 24300 | 24250 | 35 |
| 374 | 20241226 | 125400 | 915716350 | 24300 | 24250 | 24300 | 24250 | 139 |
| 375 | 20241226 | 125300 | 912345550 | 24250 | 24250 | 24300 | 24250 | 33 |
| 376 | 20241226 | 125200 | 911544350 | 24250 | 24250 | 24300 | 24250 | 6 |
| 377 | 20241226 | 125100 | 911398800 | 24300 | 24250 | 24300 | 24250 | 17 |
| 378 | 20241226 | 125000 | 910985750 | 24250 | 24300 | 24300 | 24250 | 12 |
| 379 | 20241226 | 124900 | 910694700 | 24250 | 24250 | 24300 | 24250 | 3 |
| 380 | 20241226 | 124800 | 910621900 | 24300 | 24250 | 24300 | 24250 | 14 |
| 381 | 20241226 | 124700 | 910282350 | 24300 | 24250 | 24300 | 24250 | 5 |
| 382 | 20241226 | 124600 | 910160900 | 24300 | 24250 | 24300 | 24250 | 13 |
| 383 | 20241226 | 124500 | 909845550 | 24300 | 24250 | 24300 | 24200 | 289 |
| 384 | 20241226 | 124400 | 902837350 | 24250 | 24200 | 24250 | 24200 | 14 |
| 385 | 20241226 | 124300 | 902498450 | 24250 | 24200 | 24250 | 24200 | 153 |
| 386 | 20241226 | 124200 | 898795600 | 24200 | 24200 | 24200 | 24200 | 549 |
| 387 | 20241226 | 124100 | 885509800 | 24150 | 24150 | 24150 | 24150 | 30 |
| 388 | 20241226 | 124000 | 884785300 | 24200 | 24200 | 24200 | 24200 | 3 |
| 389 | 20241226 | 123900 | 884712700 | 24200 | 24150 | 24200 | 24150 | 100 |
| 390 | 20241226 | 123800 | 882293250 | 24150 | 24150 | 24150 | 24150 | 109 |
| 391 | 20241226 | 123700 | 879660900 | 24200 | 24150 | 24200 | 24150 | 56 |
| 392 | 20241226 | 123600 | 878306400 | 24150 | 24150 | 24150 | 24150 | 31 |
| 393 | 20241226 | 123500 | 877557750 | 24150 | 24150 | 24200 | 24150 | 43 |
| 394 | 20241226 | 123400 | 876519200 | 24150 | 24150 | 24150 | 24150 | 20 |
| 395 | 20241226 | 123300 | 876036200 | 24200 | 24150 | 24200 | 24150 | 10 |
| 396 | 20241226 | 123200 | 875794600 | 24150 | 24200 | 24200 | 24150 | 13 |
| 397 | 20241226 | 123100 | 875480600 | 24150 | 24150 | 24200 | 24150 | 3 |
| 398 | 20241226 | 123000 | 875408100 | 24150 | 24150 | 24150 | 24150 | 13 |
| 399 | 20241226 | 122900 | 875094150 | 24200 | 24150 | 24200 | 24150 | 6 |
| 400 | 20241226 | 122800 | 874949200 | 24150 | 24150 | 24150 | 24150 | 13 |
| 401 | 20241226 | 122700 | 874635250 | 24200 | 24150 | 24200 | 24150 | 2 |
| 402 | 20241226 | 122600 | 874586900 | 24150 | 24150 | 24150 | 24150 | 9 |
| 403 | 20241226 | 122500 | 874369550 | 24150 | 24150 | 24150 | 24150 | 111 |
| 404 | 20241226 | 122400 | 871688900 | 24200 | 24200 | 24200 | 24200 | 20 |
| 405 | 20241226 | 122300 | 871204900 | 24150 | 24150 | 24200 | 24150 | 12 |
| 406 | 20241226 | 122200 | 870915050 | 24200 | 24150 | 24200 | 24150 | 13 |
| 407 | 20241226 | 122100 | 870600950 | 24150 | 24150 | 24200 | 24150 | 16 |
| 408 | 20241226 | 122000 | 870214450 | 24200 | 24200 | 24200 | 24150 | 31 |
| 409 | 20241226 | 121900 | 869465300 | 24200 | 24150 | 24200 | 24150 | 12 |
| 410 | 20241226 | 121800 | 869175450 | 24150 | 24150 | 24200 | 24150 | 408 |
| 411 | 20241226 | 121700 | 859322150 | 24200 | 24150 | 24200 | 24150 | 3 |
| 412 | 20241226 | 121600 | 859249600 | 24200 | 24150 | 24200 | 24150 | 748 |
| 413 | 20241226 | 121500 | 841170350 | 24150 | 24150 | 24150 | 24150 | 4 |
| 414 | 20241226 | 121400 | 841073750 | 24200 | 24150 | 24200 | 24150 | 5 |
| 415 | 20241226 | 121300 | 840952950 | 24150 | 24150 | 24250 | 24150 | 168 |
| 416 | 20241226 | 121200 | 836895250 | 24250 | 24250 | 24250 | 24150 | 25 |
| 417 | 20241226 | 121100 | 836290400 | 24250 | 24200 | 24250 | 24200 | 7 |
| 418 | 20241226 | 121000 | 836120700 | 24250 | 24150 | 24250 | 24150 | 31 |
| 419 | 20241226 | 120900 | 835371050 | 24200 | 24200 | 24200 | 24200 | 6 |
| 420 | 20241226 | 120800 | 835225850 | 24250 | 24150 | 24250 | 24150 | 104 |
| 421 | 20241226 | 120700 | 832714000 | 24250 | 24200 | 24250 | 24200 | 13 |
| 422 | 20241226 | 120600 | 832399350 | 24200 | 24150 | 24250 | 24150 | 26 |
| 423 | 20241226 | 120500 | 831770250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 424 | 20241226 | 120400 | 831746000 | 24250 | 24150 | 24250 | 24150 | 17 |
| 425 | 20241226 | 120300 | 831334450 | 24250 | 24250 | 24250 | 24200 | 13 |
| 426 | 20241226 | 120200 | 831019750 | 24200 | 24150 | 24250 | 24150 | 11 |
| 427 | 20241226 | 120100 | 830753250 | 24250 | 24150 | 24250 | 24150 | 76 |
| 428 | 20241226 | 120000 | 828915200 | 24150 | 24150 | 24200 | 24150 | 7 |
| 429 | 20241226 | 115900 | 828746100 | 24200 | 24200 | 24200 | 24150 | 6 |
| 430 | 20241226 | 115800 | 828601050 | 24200 | 24100 | 24200 | 24100 | 35 |
| 431 | 20241226 | 115700 | 827755650 | 24200 | 24200 | 24200 | 24200 | 1 |
| 432 | 20241226 | 115600 | 827731450 | 24100 | 24150 | 24200 | 24100 | 1019 |
| 433 | 20241226 | 115500 | 803147300 | 24200 | 24150 | 24200 | 24150 | 109 |
| 434 | 20241226 | 115400 | 800514900 | 24150 | 24150 | 24200 | 24150 | 33 |
| 435 | 20241226 | 115300 | 799717850 | 24200 | 24200 | 24200 | 24200 | 20 |
| 436 | 20241226 | 115200 | 799233850 | 24150 | 24150 | 24150 | 24150 | 15 |
| 437 | 20241226 | 115100 | 798871600 | 24150 | 24200 | 24200 | 24150 | 50 |
| 438 | 20241226 | 115000 | 797661750 | 24200 | 24200 | 24250 | 24200 | 59 |
| 439 | 20241226 | 114900 | 796233900 | 24200 | 24200 | 24200 | 24200 | 24 |
| 440 | 20241226 | 114800 | 795653100 | 24250 | 24200 | 24250 | 24200 | 3 |
| 441 | 20241226 | 114700 | 795580400 | 24200 | 24200 | 24250 | 24200 | 170 |
| 442 | 20241226 | 114600 | 791466100 | 24250 | 24200 | 24250 | 24200 | 12 |
| 443 | 20241226 | 114500 | 791175150 | 24200 | 24200 | 24250 | 24200 | 16 |
| 444 | 20241226 | 114400 | 790787900 | 24200 | 24200 | 24200 | 24200 | 1 |
| 445 | 20241226 | 114300 | 790763700 | 24200 | 24250 | 24300 | 24200 | 56 |
| 446 | 20241226 | 114200 | 789404000 | 24300 | 24200 | 24300 | 24200 | 8 |
| 447 | 20241226 | 114100 | 789210000 | 24250 | 24200 | 24300 | 24200 | 49 |
| 448 | 20241226 | 114000 | 788022850 | 24200 | 24200 | 24250 | 24200 | 17 |
| 449 | 20241226 | 113900 | 787611250 | 24250 | 24200 | 24250 | 24200 | 2 |
| 450 | 20241226 | 113800 | 787562800 | 24250 | 24200 | 24250 | 24200 | 16 |
| 451 | 20241226 | 113700 | 787175550 | 24250 | 24250 | 24250 | 24250 | 20 |
| 452 | 20241226 | 113600 | 786690550 | 24300 | 24150 | 24300 | 24150 | 16 |
| 453 | 20241226 | 113500 | 786302850 | 24300 | 24200 | 24300 | 24150 | 109 |
| 454 | 20241226 | 113400 | 783669050 | 24300 | 24200 | 24300 | 24200 | 18 |
| 455 | 20241226 | 113300 | 783232450 | 24250 | 24150 | 24300 | 24150 | 109 |
| 456 | 20241226 | 113200 | 780599500 | 24200 | 24200 | 24300 | 24200 | 120 |
| 457 | 20241226 | 113100 | 777694500 | 24200 | 24250 | 24250 | 24200 | 231 |
| 458 | 20241226 | 113000 | 772092800 | 24300 | 24250 | 24300 | 24250 | 31 |
| 459 | 20241226 | 112900 | 771339550 | 24300 | 24250 | 24300 | 24250 | 49 |
| 460 | 20241226 | 112800 | 770150050 | 24250 | 24250 | 24300 | 24250 | 14 |
| 461 | 20241226 | 112700 | 769810050 | 24250 | 24250 | 24250 | 24250 | 13 |
| 462 | 20241226 | 112600 | 769494800 | 24250 | 24250 | 24250 | 24250 | 4 |
| 463 | 20241226 | 112500 | 769397800 | 24250 | 24300 | 24300 | 24250 | 10 |
| 464 | 20241226 | 112400 | 769154950 | 24250 | 24250 | 24300 | 24250 | 36 |
| 465 | 20241226 | 112300 | 768281800 | 24300 | 24300 | 24300 | 24300 | 1 |
| 466 | 20241226 | 112200 | 768257500 | 24250 | 24250 | 24250 | 24250 | 10 |
| 467 | 20241226 | 112100 | 768015000 | 24300 | 24250 | 24300 | 24200 | 10 |
| 468 | 20241226 | 112000 | 767772400 | 24300 | 24200 | 24300 | 24200 | 86 |
| 469 | 20241226 | 111900 | 765690300 | 24300 | 24250 | 24300 | 24250 | 544 |
| 470 | 20241226 | 111800 | 752496150 | 24250 | 24150 | 24250 | 24150 | 12 |
| 471 | 20241226 | 111700 | 752205750 | 24250 | 24150 | 24250 | 24150 | 54 |
| 472 | 20241226 | 111600 | 750900300 | 24150 | 24150 | 24150 | 24150 | 57 |
| 473 | 20241226 | 111500 | 749523750 | 24200 | 24100 | 24200 | 24100 | 93 |
| 474 | 20241226 | 111400 | 747281500 | 24100 | 24100 | 24150 | 24100 | 40 |
| 475 | 20241226 | 111300 | 746317350 | 24150 | 24200 | 24200 | 24150 | 369 |
| 476 | 20241226 | 111200 | 737405950 | 24150 | 24200 | 24200 | 24150 | 14 |
| 477 | 20241226 | 111100 | 737067600 | 24200 | 24200 | 24200 | 24200 | 12 |
| 478 | 20241226 | 111000 | 736777200 | 24250 | 24150 | 24250 | 24150 | 277 |
| 479 | 20241226 | 110900 | 730077200 | 24200 | 24250 | 24250 | 24200 | 2 |
| 480 | 20241226 | 110800 | 730028750 | 24150 | 24200 | 24200 | 24150 | 1185 |
| 481 | 20241226 | 110700 | 701376600 | 24200 | 24250 | 24250 | 24200 | 16 |
| 482 | 20241226 | 110600 | 700989350 | 24250 | 24250 | 24250 | 24200 | 33 |
| 483 | 20241226 | 110500 | 700189600 | 24200 | 24250 | 24300 | 24200 | 14 |
| 484 | 20241226 | 110400 | 699850350 | 24300 | 24250 | 24300 | 24250 | 15 |
| 485 | 20241226 | 110300 | 699486550 | 24300 | 24250 | 24300 | 24250 | 24 |
| 486 | 20241226 | 110200 | 698904500 | 24250 | 24250 | 24250 | 24250 | 13 |
| 487 | 20241226 | 110100 | 698589250 | 24300 | 24200 | 24300 | 24200 | 79 |
| 488 | 20241226 | 110000 | 696673150 | 24250 | 24200 | 24250 | 24150 | 76 |
| 489 | 20241226 | 105900 | 694836850 | 24250 | 24200 | 24250 | 24200 | 242 |
| 490 | 20241226 | 105800 | 688980400 | 24200 | 24250 | 24250 | 24150 | 53 |
| 491 | 20241226 | 105700 | 687696950 | 24200 | 24200 | 24200 | 24200 | 2124 |
| 492 | 20241226 | 105600 | 636296150 | 24200 | 24200 | 24250 | 24200 | 8 |
| 493 | 20241226 | 105500 | 636102450 | 24200 | 24250 | 24300 | 24200 | 46 |
| 494 | 20241226 | 105400 | 634987750 | 24250 | 24250 | 24300 | 24250 | 111 |
| 495 | 20241226 | 105300 | 632295750 | 24250 | 24250 | 24250 | 24250 | 182 |
| 496 | 20241226 | 105200 | 627882250 | 24300 | 24350 | 24350 | 24300 | 144 |
| 497 | 20241226 | 105100 | 624380000 | 24350 | 24250 | 24350 | 24250 | 2 |
| 498 | 20241226 | 105000 | 624331400 | 24350 | 24300 | 24350 | 24250 | 219 |
| 499 | 20241226 | 104900 | 619009750 | 24350 | 24250 | 24350 | 24250 | 24 |
| 500 | 20241226 | 104800 | 618427000 | 24300 | 24300 | 24350 | 24250 | 84 |
| 501 | 20241226 | 104700 | 616386550 | 24250 | 24250 | 24300 | 24250 | 371 |
| 502 | 20241226 | 104600 | 607389750 | 24250 | 24250 | 24300 | 24250 | 13 |
| 503 | 20241226 | 104500 | 607074450 | 24250 | 24250 | 24300 | 24250 | 7 |
| 504 | 20241226 | 104400 | 606904600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 505 | 20241226 | 104300 | 606904600 | 24350 | 24150 | 24350 | 24150 | 21 |
| 506 | 20241226 | 104200 | 606395450 | 24300 | 24200 | 24350 | 24150 | 859 |
| 507 | 20241226 | 104100 | 585608700 | 24350 | 24250 | 24350 | 24200 | 435 |
| 508 | 20241226 | 104000 | 575061900 | 24300 | 24300 | 24350 | 24300 | 16 |
| 509 | 20241226 | 103900 | 574672900 | 24350 | 24250 | 24350 | 24250 | 520 |
| 510 | 20241226 | 103800 | 562041900 | 24300 | 24250 | 24300 | 24250 | 16 |
| 511 | 20241226 | 103700 | 561653150 | 24250 | 24300 | 24350 | 24250 | 293 |
| 512 | 20241226 | 103600 | 554531350 | 24350 | 24350 | 24350 | 24350 | 18 |
| 513 | 20241226 | 103500 | 554093050 | 24400 | 24300 | 24400 | 24300 | 116 |
| 514 | 20241226 | 103400 | 551272600 | 24400 | 24400 | 24400 | 24400 | 1 |
| 515 | 20241226 | 103300 | 551248200 | 24450 | 24300 | 24450 | 24300 | 56 |
| 516 | 20241226 | 103200 | 549885800 | 24350 | 24450 | 24450 | 24350 | 123 |
| 517 | 20241226 | 103100 | 546890350 | 24450 | 24350 | 24500 | 24350 | 51 |
| 518 | 20241226 | 103000 | 545645750 | 24500 | 24350 | 24500 | 24350 | 47 |
| 519 | 20241226 | 102900 | 544499750 | 24450 | 24350 | 24500 | 24300 | 168 |
| 520 | 20241226 | 102800 | 540407850 | 24450 | 24400 | 24450 | 24350 | 70 |
| 521 | 20241226 | 102700 | 538702150 | 24400 | 24350 | 24450 | 24350 | 8 |
| 522 | 20241226 | 102600 | 538506850 | 24450 | 24400 | 24450 | 24400 | 63 |
| 523 | 20241226 | 102500 | 536967150 | 24350 | 24350 | 24450 | 24350 | 72 |
| 524 | 20241226 | 102400 | 535213700 | 24450 | 24350 | 24450 | 24350 | 4 |
| 525 | 20241226 | 102300 | 535116200 | 24450 | 24300 | 24450 | 24300 | 70 |
| 526 | 20241226 | 102200 | 533405650 | 24350 | 24350 | 24350 | 24350 | 3 |
| 527 | 20241226 | 102100 | 533332600 | 24450 | 24300 | 24450 | 24300 | 96 |
| 528 | 20241226 | 102000 | 530992350 | 24300 | 24400 | 24400 | 24300 | 94 |
| 529 | 20241226 | 101900 | 528707650 | 24400 | 24300 | 24400 | 24300 | 21 |
| 530 | 20241226 | 101800 | 528196900 | 24400 | 24350 | 24400 | 24350 | 4 |
| 531 | 20241226 | 101700 | 528099450 | 24400 | 24300 | 24400 | 24300 | 73 |
| 532 | 20241226 | 101600 | 526318850 | 24400 | 24350 | 24400 | 24300 | 98 |
| 533 | 20241226 | 101500 | 523935350 | 24400 | 24350 | 24450 | 24300 | 212 |
| 534 | 20241226 | 101400 | 518775950 | 24450 | 24400 | 24450 | 24400 | 16 |
| 535 | 20241226 | 101300 | 518385400 | 24450 | 24350 | 24450 | 24350 | 6 |
| 536 | 20241226 | 101200 | 518238900 | 24350 | 24400 | 24450 | 24350 | 88 |
| 537 | 20241226 | 101100 | 516088500 | 24450 | 24300 | 24450 | 24300 | 558 |
| 538 | 20241226 | 101000 | 502473300 | 24450 | 24350 | 24450 | 24350 | 114 |
| 539 | 20241226 | 100900 | 499692200 | 24400 | 24300 | 24400 | 24300 | 32 |
| 540 | 20241226 | 100800 | 498914450 | 24300 | 24400 | 24400 | 24300 | 59 |
| 541 | 20241226 | 100700 | 497479000 | 24350 | 24300 | 24450 | 24300 | 53 |
| 542 | 20241226 | 100600 | 496187850 | 24450 | 24350 | 24450 | 24350 | 45 |
| 543 | 20241226 | 100500 | 495091000 | 24350 | 24350 | 24500 | 24350 | 53 |
| 544 | 20241226 | 100400 | 493799200 | 24500 | 24400 | 24500 | 24400 | 116 |
| 545 | 20241226 | 100300 | 490963700 | 24450 | 24350 | 24450 | 24350 | 238 |
| 546 | 20241226 | 100200 | 485160000 | 24350 | 24400 | 24400 | 24350 | 6 |
| 547 | 20241226 | 100100 | 485013800 | 24350 | 24400 | 24400 | 24350 | 132 |
| 548 | 20241226 | 100000 | 481798150 | 24350 | 24350 | 24400 | 24350 | 116 |
| 549 | 20241226 | 095900 | 478968400 | 24350 | 24350 | 24350 | 24350 | 8 |
| 550 | 20241226 | 095800 | 478773600 | 24300 | 24300 | 24350 | 24300 | 68 |
| 551 | 20241226 | 095700 | 477121150 | 24300 | 24350 | 24400 | 24300 | 105 |
| 552 | 20241226 | 095600 | 474564500 | 24350 | 24350 | 24350 | 24350 | 15 |
| 553 | 20241226 | 095500 | 474199250 | 24400 | 24350 | 24400 | 24350 | 9 |
| 554 | 20241226 | 095400 | 473979850 | 24300 | 24250 | 24350 | 24250 | 89 |
| 555 | 20241226 | 095300 | 471817650 | 24250 | 24350 | 24350 | 24250 | 291 |
| 556 | 20241226 | 095200 | 464732900 | 24300 | 24250 | 24300 | 24250 | 162 |
| 557 | 20241226 | 095100 | 460802150 | 24250 | 24300 | 24300 | 24250 | 26 |
| 558 | 20241226 | 095000 | 460171300 | 24300 | 24250 | 24300 | 24250 | 9 |
| 559 | 20241226 | 094900 | 459953000 | 24250 | 24250 | 24250 | 24250 | 63 |
| 560 | 20241226 | 094800 | 458425250 | 24250 | 24200 | 24250 | 24200 | 198 |
| 561 | 20241226 | 094700 | 453623800 | 24200 | 24300 | 24300 | 24200 | 37 |
| 562 | 20241226 | 094600 | 452726750 | 24300 | 24250 | 24300 | 24250 | 6 |
| 563 | 20241226 | 094500 | 452581200 | 24250 | 24250 | 24300 | 24250 | 198 |
| 564 | 20241226 | 094400 | 447779650 | 24250 | 24250 | 24300 | 24250 | 327 |
| 565 | 20241226 | 094300 | 439849850 | 24250 | 24250 | 24300 | 24250 | 312 |
| 566 | 20241226 | 094200 | 432283750 | 24250 | 24250 | 24300 | 24200 | 308 |
| 567 | 20241226 | 094100 | 424816250 | 24350 | 24350 | 24350 | 24350 | 22 |
| 568 | 20241226 | 094000 | 424280550 | 24350 | 24300 | 24350 | 24250 | 220 |
| 569 | 20241226 | 093900 | 418939500 | 24350 | 24350 | 24350 | 24300 | 18 |
| 570 | 20241226 | 093800 | 418501350 | 24350 | 24350 | 24400 | 24250 | 106 |
| 571 | 20241226 | 093700 | 415924000 | 24350 | 24300 | 24350 | 24300 | 533 |
| 572 | 20241226 | 093600 | 402952100 | 24300 | 24300 | 24350 | 24300 | 112 |
| 573 | 20241226 | 093500 | 400230450 | 24350 | 24350 | 24350 | 24350 | 71 |
| 574 | 20241226 | 093400 | 398501600 | 24400 | 24200 | 24400 | 24200 | 823 |
| 575 | 20241226 | 093300 | 378498100 | 24250 | 24250 | 24250 | 24200 | 79 |
| 576 | 20241226 | 093200 | 376582550 | 24250 | 24200 | 24250 | 24200 | 3 |
| 577 | 20241226 | 093100 | 376509850 | 24200 | 24200 | 24250 | 24200 | 31 |
| 578 | 20241226 | 093000 | 375759600 | 24200 | 24200 | 24250 | 24200 | 448 |
| 579 | 20241226 | 092900 | 364913900 | 24200 | 24250 | 24250 | 24200 | 233 |
| 580 | 20241226 | 092800 | 359275000 | 24250 | 24150 | 24300 | 24150 | 42 |
| 581 | 20241226 | 092700 | 358257800 | 24250 | 24300 | 24300 | 24100 | 967 |
| 582 | 20241226 | 092600 | 334869200 | 24200 | 24200 | 24200 | 24200 | 202 |
| 583 | 20241226 | 092500 | 329980800 | 24200 | 24200 | 24350 | 24150 | 612 |
| 584 | 20241226 | 092400 | 315165350 | 24200 | 24150 | 24200 | 24150 | 194 |
| 585 | 20241226 | 092300 | 310470850 | 24150 | 24200 | 24200 | 24150 | 682 |
| 586 | 20241226 | 092200 | 293996600 | 24200 | 24200 | 24250 | 24200 | 366 |
| 587 | 20241226 | 092100 | 285139350 | 24200 | 24200 | 24200 | 24150 | 417 |
| 588 | 20241226 | 092000 | 275052000 | 24200 | 24150 | 24200 | 24150 | 2378 |
| 589 | 20241226 | 091900 | 217506000 | 24200 | 24300 | 24300 | 24200 | 500 |
| 590 | 20241226 | 091800 | 205398400 | 24300 | 24200 | 24300 | 24200 | 170 |
| 591 | 20241226 | 091700 | 201268000 | 24200 | 24300 | 24300 | 24200 | 679 |
| 592 | 20241226 | 091600 | 184827200 | 24250 | 24250 | 24250 | 24250 | 271 |
| 593 | 20241226 | 091500 | 178255450 | 24200 | 24250 | 24300 | 24200 | 492 |
| 594 | 20241226 | 091400 | 166323000 | 24250 | 24350 | 24350 | 24250 | 930 |
| 595 | 20241226 | 091300 | 143708250 | 24400 | 24450 | 24450 | 24350 | 506 |
| 596 | 20241226 | 091200 | 131362550 | 24450 | 24500 | 24500 | 24450 | 100 |
| 597 | 20241226 | 091100 | 128915050 | 24500 | 24500 | 24500 | 24450 | 35 |
| 598 | 20241226 | 091000 | 128057850 | 24500 | 24550 | 24600 | 24500 | 299 |
| 599 | 20241226 | 090900 | 120730000 | 24550 | 24500 | 24550 | 24500 | 185 |
| 600 | 20241226 | 090800 | 116192550 | 24500 | 24450 | 24500 | 24450 | 112 |
| 601 | 20241226 | 090700 | 113451250 | 24450 | 24450 | 24500 | 24450 | 524 |
| 602 | 20241226 | 090600 | 100629050 | 24450 | 24400 | 24450 | 24400 | 152 |
| 603 | 20241226 | 090500 | 96913200 | 24400 | 24550 | 24550 | 24400 | 1082 |
| 604 | 20241226 | 090400 | 70432450 | 24550 | 24550 | 24550 | 24500 | 289 |
| 605 | 20241226 | 090300 | 63337550 | 24650 | 24700 | 24700 | 24600 | 211 |
| 606 | 20241226 | 090200 | 58139750 | 24650 | 24750 | 24900 | 24650 | 984 |
| 607 | 20241226 | 090100 | 33847700 | 24750 | 24800 | 24850 | 24750 | 112 |
| 608 | 20241226 | 090000 | 31073850 | 24800 | 24700 | 24900 | 24700 | 1238 |