33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 192100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 3 | 20241226 | 192000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20241226 | 191900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20241226 | 191800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20241226 | 191700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20241226 | 191600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20241226 | 191500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20241226 | 191400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20241226 | 191300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20241226 | 191200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20241226 | 191100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20241226 | 191000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20241226 | 190900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20241226 | 190800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20241226 | 190700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20241226 | 190600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20241226 | 190500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20241226 | 190400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20241226 | 190300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20241226 | 190200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20241226 | 190100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20241226 | 190000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20241226 | 185900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20241226 | 185800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20241226 | 185700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20241226 | 185600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20241226 | 185500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20241226 | 185400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20241226 | 185300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20241226 | 185200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20241226 | 185100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 33 | 20241226 | 185000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20241226 | 184900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20241226 | 184800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20241226 | 184700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20241226 | 184600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20241226 | 184500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20241226 | 184400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20241226 | 184300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20241226 | 184200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20241226 | 184100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20241226 | 184000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20241226 | 183900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20241226 | 183800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20241226 | 183700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20241226 | 183600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20241226 | 183500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20241226 | 183400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20241226 | 183300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20241226 | 183200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20241226 | 183100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20241226 | 183000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20241226 | 182900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20241226 | 182800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20241226 | 182700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20241226 | 182600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20241226 | 182500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20241226 | 182400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20241226 | 182300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20241226 | 182200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20241226 | 182100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 63 | 20241226 | 182000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20241226 | 181900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20241226 | 181800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20241226 | 181700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20241226 | 181600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20241226 | 181500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20241226 | 181400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20241226 | 181300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20241226 | 181200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20241226 | 181100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20241226 | 181000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20241226 | 180900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20241226 | 180800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20241226 | 180700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20241226 | 180600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20241226 | 180500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20241226 | 180400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20241226 | 180300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20241226 | 180200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20241226 | 180100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20241226 | 180000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20241226 | 175900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20241226 | 175800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20241226 | 175700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20241226 | 175600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20241226 | 175500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20241226 | 175400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20241226 | 175300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20241226 | 175200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20241226 | 175100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 93 | 20241226 | 175000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20241226 | 174900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20241226 | 174800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20241226 | 174700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20241226 | 174600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20241226 | 174500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20241226 | 174400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20241226 | 174300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20241226 | 174200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20241226 | 174100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20241226 | 174000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20241226 | 173900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20241226 | 173800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20241226 | 173700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20241226 | 173600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20241226 | 173500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20241226 | 173400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20241226 | 173300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20241226 | 173200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20241226 | 173100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20241226 | 173000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20241226 | 172900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20241226 | 172800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20241226 | 172700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20241226 | 172600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20241226 | 172500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20241226 | 172400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20241226 | 172300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20241226 | 172200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20241226 | 172100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 123 | 20241226 | 172000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20241226 | 171900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20241226 | 171800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20241226 | 171700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20241226 | 171600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20241226 | 171500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20241226 | 171400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20241226 | 171300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20241226 | 171200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20241226 | 171100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20241226 | 171000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20241226 | 170900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20241226 | 170800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20241226 | 170700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20241226 | 170600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20241226 | 170500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20241226 | 170400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20241226 | 170300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20241226 | 170200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20241226 | 170100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20241226 | 170000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20241226 | 165900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20241226 | 165800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20241226 | 165700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20241226 | 165600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20241226 | 165500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20241226 | 165400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20241226 | 165300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20241226 | 165200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20241226 | 165100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 153 | 20241226 | 165000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20241226 | 164900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20241226 | 164800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20241226 | 164700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20241226 | 164600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20241226 | 164500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20241226 | 164400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20241226 | 164300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20241226 | 164200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20241226 | 164100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20241226 | 164000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20241226 | 163900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20241226 | 163800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20241226 | 163700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20241226 | 163600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20241226 | 163500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20241226 | 163400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20241226 | 163300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20241226 | 163200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20241226 | 163100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20241226 | 163000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20241226 | 162900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20241226 | 162800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20241226 | 162700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20241226 | 162600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20241226 | 162500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20241226 | 162400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20241226 | 162300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20241226 | 162200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20241226 | 162100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 183 | 20241226 | 162000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20241226 | 161900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20241226 | 161800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20241226 | 161700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20241226 | 161600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20241226 | 161500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20241226 | 161400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20241226 | 161300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20241226 | 161200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20241226 | 161100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20241226 | 161000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20241226 | 160900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20241226 | 160800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20241226 | 160700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20241226 | 160600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20241226 | 160500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20241226 | 160400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20241226 | 160300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20241226 | 160200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20241226 | 160100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20241226 | 160000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20241226 | 155900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20241226 | 155800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20241226 | 155700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20241226 | 155600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20241226 | 155500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20241226 | 155400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20241226 | 155300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20241226 | 155200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20241226 | 155100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 213 | 20241226 | 155000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20241226 | 154900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20241226 | 154800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20241226 | 154700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20241226 | 154600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20241226 | 154500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20241226 | 154400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20241226 | 154300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20241226 | 154200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20241226 | 154100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20241226 | 154000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20241226 | 153900 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20241226 | 153800 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20241226 | 153700 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20241226 | 153600 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20241226 | 153500 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20241226 | 153400 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20241226 | 153300 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20241226 | 153200 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20241226 | 153100 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20241226 | 153000 | 7453071550 | 29700 | 29700 | 29700 | 29700 | 13321 |
| 234 | 20241226 | 152900 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 235 | 20241226 | 152800 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 236 | 20241226 | 152700 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 237 | 20241226 | 152600 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 238 | 20241226 | 152500 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 239 | 20241226 | 152400 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 240 | 20241226 | 152300 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 241 | 20241226 | 152200 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 242 | 20241226 | 152100 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 243 | 20241226 | 152000 | 7057437850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 244 | 20241226 | 151900 | 7057437850 | 29800 | 29800 | 29800 | 29750 | 545 |
| 245 | 20241226 | 151800 | 7041211550 | 29800 | 29700 | 29800 | 29700 | 3170 |
| 246 | 20241226 | 151700 | 6946921700 | 29750 | 29750 | 29750 | 29700 | 1760 |
| 247 | 20241226 | 151600 | 6894587850 | 29700 | 29800 | 29800 | 29700 | 1075 |
| 248 | 20241226 | 151500 | 6862622450 | 29750 | 29750 | 29800 | 29700 | 1905 |
| 249 | 20241226 | 151400 | 6805971400 | 29700 | 29750 | 29750 | 29700 | 1275 |
| 250 | 20241226 | 151300 | 6768085650 | 29750 | 29800 | 29800 | 29700 | 2080 |
| 251 | 20241226 | 151200 | 6706263850 | 29750 | 29800 | 29800 | 29750 | 1001 |
| 252 | 20241226 | 151100 | 6676472350 | 29750 | 29800 | 29800 | 29750 | 1469 |
| 253 | 20241226 | 151000 | 6632737200 | 29750 | 29800 | 29850 | 29750 | 1234 |
| 254 | 20241226 | 150900 | 6595991300 | 29800 | 29800 | 29850 | 29750 | 5032 |
| 255 | 20241226 | 150800 | 6446008850 | 29850 | 29850 | 29850 | 29800 | 1258 |
| 256 | 20241226 | 150700 | 6408502350 | 29800 | 29850 | 29850 | 29800 | 1765 |
| 257 | 20241226 | 150600 | 6355876700 | 29800 | 29900 | 29900 | 29800 | 2967 |
| 258 | 20241226 | 150500 | 6267368250 | 29850 | 29850 | 29900 | 29850 | 2483 |
| 259 | 20241226 | 150400 | 6193226300 | 29850 | 29850 | 29900 | 29850 | 1602 |
| 260 | 20241226 | 150300 | 6145378000 | 29900 | 29850 | 29900 | 29850 | 514 |
| 261 | 20241226 | 150200 | 6130021350 | 29900 | 29900 | 29900 | 29850 | 1239 |
| 262 | 20241226 | 150100 | 6093030250 | 29900 | 29900 | 29900 | 29850 | 1281 |
| 263 | 20241226 | 150000 | 6054777600 | 29900 | 29850 | 29900 | 29800 | 3336 |
| 264 | 20241226 | 145900 | 5955209000 | 29800 | 29850 | 29850 | 29800 | 2409 |
| 265 | 20241226 | 145800 | 5883401050 | 29850 | 29800 | 29850 | 29800 | 3745 |
| 266 | 20241226 | 145700 | 5771774350 | 29800 | 29800 | 29850 | 29800 | 752 |
| 267 | 20241226 | 145600 | 5749337350 | 29850 | 29850 | 29850 | 29800 | 238 |
| 268 | 20241226 | 145500 | 5742233450 | 29850 | 29800 | 29850 | 29800 | 807 |
| 269 | 20241226 | 145400 | 5718158850 | 29800 | 29800 | 29850 | 29800 | 1125 |
| 270 | 20241226 | 145300 | 5684625300 | 29800 | 29800 | 29850 | 29800 | 318 |
| 271 | 20241226 | 145200 | 5675135350 | 29850 | 29850 | 29850 | 29800 | 560 |
| 272 | 20241226 | 145100 | 5658429600 | 29850 | 29800 | 29850 | 29800 | 216 |
| 273 | 20241226 | 145000 | 5651982200 | 29850 | 29800 | 29850 | 29800 | 448 |
| 274 | 20241226 | 144900 | 5638615500 | 29800 | 29800 | 29850 | 29800 | 316 |
| 275 | 20241226 | 144800 | 5629192000 | 29750 | 29800 | 29800 | 29750 | 751 |
| 276 | 20241226 | 144700 | 5606815400 | 29800 | 29800 | 29800 | 29750 | 618 |
| 277 | 20241226 | 144600 | 5588415150 | 29800 | 29750 | 29850 | 29750 | 1200 |
| 278 | 20241226 | 144500 | 5552657750 | 29750 | 29800 | 29850 | 29750 | 225 |
| 279 | 20241226 | 144400 | 5545953250 | 29800 | 29800 | 29850 | 29750 | 476 |
| 280 | 20241226 | 144300 | 5531768550 | 29800 | 29850 | 29850 | 29750 | 854 |
| 281 | 20241226 | 144200 | 5506313850 | 29850 | 29850 | 29850 | 29800 | 255 |
| 282 | 20241226 | 144100 | 5498704650 | 29850 | 29800 | 29900 | 29800 | 1059 |
| 283 | 20241226 | 144000 | 5467092550 | 29850 | 29850 | 29850 | 29800 | 89 |
| 284 | 20241226 | 143900 | 5464436350 | 29850 | 29800 | 29850 | 29800 | 513 |
| 285 | 20241226 | 143800 | 5449146650 | 29800 | 29800 | 29800 | 29750 | 178 |
| 286 | 20241226 | 143700 | 5443845900 | 29800 | 29800 | 29800 | 29750 | 194 |
| 287 | 20241226 | 143600 | 5438067350 | 29800 | 29800 | 29800 | 29750 | 267 |
| 288 | 20241226 | 143500 | 5430118000 | 29750 | 29750 | 29800 | 29750 | 228 |
| 289 | 20241226 | 143400 | 5423331950 | 29800 | 29750 | 29800 | 29750 | 170 |
| 290 | 20241226 | 143300 | 5418272600 | 29800 | 29750 | 29800 | 29750 | 156 |
| 291 | 20241226 | 143200 | 5413627450 | 29750 | 29700 | 29800 | 29700 | 220 |
| 292 | 20241226 | 143100 | 5407077050 | 29750 | 29800 | 29800 | 29700 | 1079 |
| 293 | 20241226 | 143000 | 5375001800 | 29800 | 29750 | 29800 | 29750 | 93 |
| 294 | 20241226 | 142900 | 5372233800 | 29750 | 29700 | 29750 | 29700 | 396 |
| 295 | 20241226 | 142800 | 5360460250 | 29700 | 29750 | 29750 | 29700 | 170 |
| 296 | 20241226 | 142700 | 5355402900 | 29750 | 29750 | 29800 | 29700 | 367 |
| 297 | 20241226 | 142600 | 5344484800 | 29750 | 29800 | 29800 | 29750 | 230 |
| 298 | 20241226 | 142500 | 5337638700 | 29800 | 29800 | 29800 | 29750 | 123 |
| 299 | 20241226 | 142400 | 5333974450 | 29800 | 29800 | 29800 | 29750 | 148 |
| 300 | 20241226 | 142300 | 5329568600 | 29800 | 29800 | 29800 | 29750 | 89 |
| 301 | 20241226 | 142200 | 5326917400 | 29800 | 29700 | 29800 | 29700 | 328 |
| 302 | 20241226 | 142100 | 5317159100 | 29700 | 29750 | 29750 | 29700 | 213 |
| 303 | 20241226 | 142000 | 5310829500 | 29750 | 29800 | 29800 | 29700 | 393 |
| 304 | 20241226 | 141900 | 5299147550 | 29800 | 29800 | 29800 | 29750 | 63 |
| 305 | 20241226 | 141800 | 5297270300 | 29800 | 29800 | 29800 | 29700 | 2989 |
| 306 | 20241226 | 141700 | 5208321200 | 29750 | 29800 | 29800 | 29750 | 771 |
| 307 | 20241226 | 141600 | 5185376450 | 29800 | 29750 | 29800 | 29750 | 189 |
| 308 | 20241226 | 141500 | 5179750050 | 29800 | 29800 | 29800 | 29750 | 261 |
| 309 | 20241226 | 141400 | 5171981200 | 29800 | 29800 | 29850 | 29750 | 358 |
| 310 | 20241226 | 141300 | 5161311550 | 29800 | 29800 | 29800 | 29750 | 211 |
| 311 | 20241226 | 141200 | 5155029450 | 29800 | 29800 | 29850 | 29800 | 176 |
| 312 | 20241226 | 141100 | 5149784150 | 29800 | 29800 | 29800 | 29800 | 44 |
| 313 | 20241226 | 141000 | 5148472950 | 29850 | 29800 | 29850 | 29750 | 74 |
| 314 | 20241226 | 140900 | 5146266250 | 29800 | 29800 | 29850 | 29800 | 198 |
| 315 | 20241226 | 140800 | 5140364800 | 29850 | 29800 | 29850 | 29750 | 368 |
| 316 | 20241226 | 140700 | 5129402300 | 29800 | 29800 | 29850 | 29800 | 101 |
| 317 | 20241226 | 140600 | 5126390300 | 29800 | 29800 | 29850 | 29750 | 487 |
| 318 | 20241226 | 140500 | 5111877000 | 29800 | 29750 | 29800 | 29750 | 150 |
| 319 | 20241226 | 140400 | 5107407900 | 29800 | 29800 | 29800 | 29750 | 396 |
| 320 | 20241226 | 140300 | 5095613050 | 29800 | 29800 | 29800 | 29750 | 189 |
| 321 | 20241226 | 140200 | 5089986700 | 29800 | 29800 | 29800 | 29750 | 120 |
| 322 | 20241226 | 140100 | 5086412750 | 29800 | 29800 | 29800 | 29750 | 203 |
| 323 | 20241226 | 140000 | 5080367250 | 29800 | 29850 | 29850 | 29750 | 1625 |
| 324 | 20241226 | 135900 | 5031947000 | 29850 | 29800 | 29850 | 29800 | 541 |
| 325 | 20241226 | 135800 | 5015820500 | 29800 | 29800 | 29850 | 29800 | 193 |
| 326 | 20241226 | 135700 | 5010063550 | 29800 | 29850 | 29850 | 29800 | 72 |
| 327 | 20241226 | 135600 | 5007914450 | 29850 | 29850 | 29900 | 29850 | 133 |
| 328 | 20241226 | 135500 | 5003943550 | 29850 | 29800 | 29900 | 29800 | 135 |
| 329 | 20241226 | 135400 | 4999916000 | 29900 | 29800 | 29900 | 29750 | 264 |
| 330 | 20241226 | 135300 | 4992041900 | 29800 | 29800 | 29800 | 29750 | 176 |
| 331 | 20241226 | 135200 | 4986798200 | 29800 | 29850 | 29850 | 29750 | 78 |
| 332 | 20241226 | 135100 | 4984475300 | 29850 | 29800 | 29850 | 29750 | 177 |
| 333 | 20241226 | 135000 | 4979196250 | 29850 | 29850 | 29850 | 29800 | 122 |
| 334 | 20241226 | 134900 | 4975557150 | 29800 | 29850 | 29850 | 29800 | 164 |
| 335 | 20241226 | 134800 | 4970663150 | 29850 | 29800 | 29850 | 29800 | 159 |
| 336 | 20241226 | 134700 | 4965917650 | 29850 | 29850 | 29850 | 29800 | 143 |
| 337 | 20241226 | 134600 | 4961651300 | 29850 | 29800 | 29850 | 29800 | 194 |
| 338 | 20241226 | 134500 | 4955868150 | 29800 | 29850 | 29850 | 29800 | 217 |
| 339 | 20241226 | 134400 | 4949398650 | 29850 | 29850 | 29850 | 29800 | 105 |
| 340 | 20241226 | 134300 | 4946266300 | 29800 | 29850 | 29850 | 29800 | 347 |
| 341 | 20241226 | 134200 | 4935911850 | 29850 | 29850 | 29900 | 29800 | 188 |
| 342 | 20241226 | 134100 | 4930302650 | 29800 | 29800 | 29900 | 29800 | 398 |
| 343 | 20241226 | 134000 | 4918436650 | 29800 | 29850 | 29900 | 29800 | 259 |
| 344 | 20241226 | 133900 | 4910710300 | 29850 | 29900 | 29900 | 29850 | 54 |
| 345 | 20241226 | 133800 | 4909096050 | 29900 | 29900 | 29900 | 29800 | 68 |
| 346 | 20241226 | 133700 | 4907066200 | 29900 | 29850 | 29950 | 29850 | 131 |
| 347 | 20241226 | 133600 | 4903153250 | 29850 | 29850 | 29900 | 29850 | 74 |
| 348 | 20241226 | 133500 | 4900943750 | 29850 | 29850 | 29900 | 29800 | 100 |
| 349 | 20241226 | 133400 | 4897956500 | 29900 | 29900 | 29950 | 29850 | 92 |
| 350 | 20241226 | 133300 | 4895205700 | 29900 | 29900 | 29900 | 29800 | 48 |
| 351 | 20241226 | 133200 | 4893770700 | 29900 | 29900 | 29900 | 29900 | 393 |
| 352 | 20241226 | 133100 | 4882020000 | 29900 | 29850 | 29900 | 29800 | 118 |
| 353 | 20241226 | 133000 | 4878496450 | 29900 | 29800 | 29900 | 29800 | 93 |
| 354 | 20241226 | 132900 | 4875718950 | 29900 | 29850 | 29900 | 29800 | 447 |
| 355 | 20241226 | 132800 | 4862391550 | 29900 | 29900 | 29900 | 29800 | 85 |
| 356 | 20241226 | 132700 | 4859851700 | 29900 | 29900 | 29900 | 29800 | 446 |
| 357 | 20241226 | 132600 | 4846543300 | 29850 | 29900 | 29900 | 29800 | 94 |
| 358 | 20241226 | 132500 | 4843735200 | 29900 | 29900 | 29900 | 29800 | 292 |
| 359 | 20241226 | 132400 | 4835028700 | 29850 | 29800 | 29900 | 29800 | 95 |
| 360 | 20241226 | 132300 | 4832192200 | 29800 | 29900 | 29900 | 29800 | 87 |
| 361 | 20241226 | 132200 | 4829592400 | 29900 | 29900 | 29900 | 29800 | 113 |
| 362 | 20241226 | 132100 | 4826215250 | 29850 | 29900 | 29900 | 29800 | 49 |
| 363 | 20241226 | 132000 | 4824750400 | 29850 | 29900 | 29900 | 29800 | 512 |
| 364 | 20241226 | 131900 | 4809467150 | 29900 | 29850 | 29900 | 29850 | 342 |
| 365 | 20241226 | 131800 | 4799241600 | 29900 | 29900 | 29950 | 29800 | 365 |
| 366 | 20241226 | 131700 | 4788331050 | 29800 | 29850 | 29900 | 29800 | 409 |
| 367 | 20241226 | 131600 | 4776135050 | 29800 | 29900 | 29950 | 29800 | 1718 |
| 368 | 20241226 | 131500 | 4724806150 | 29950 | 29900 | 29950 | 29900 | 225 |
| 369 | 20241226 | 131400 | 4718075550 | 29950 | 29900 | 29950 | 29900 | 93 |
| 370 | 20241226 | 131300 | 4715291350 | 29900 | 29900 | 29950 | 29900 | 108 |
| 371 | 20241226 | 131200 | 4712059350 | 29950 | 29900 | 29950 | 29900 | 111 |
| 372 | 20241226 | 131100 | 4708737150 | 29950 | 29950 | 29950 | 29900 | 295 |
| 373 | 20241226 | 131000 | 4699912300 | 29950 | 29900 | 29950 | 29900 | 260 |
| 374 | 20241226 | 130900 | 4692136100 | 29900 | 29950 | 29950 | 29900 | 118 |
| 375 | 20241226 | 130800 | 4688606400 | 29950 | 29900 | 29950 | 29900 | 178 |
| 376 | 20241226 | 130700 | 4683281700 | 29950 | 30000 | 30000 | 29900 | 540 |
| 377 | 20241226 | 130600 | 4667108900 | 29950 | 29950 | 30000 | 29950 | 33 |
| 378 | 20241226 | 130500 | 4666119350 | 30000 | 29950 | 30000 | 29950 | 179 |
| 379 | 20241226 | 130400 | 4660756600 | 29950 | 30000 | 30000 | 29950 | 132 |
| 380 | 20241226 | 130300 | 4656801500 | 29950 | 30000 | 30000 | 29950 | 115 |
| 381 | 20241226 | 130200 | 4653354050 | 30000 | 29950 | 30000 | 29950 | 62 |
| 382 | 20241226 | 130100 | 4651495800 | 30000 | 30050 | 30050 | 29950 | 118 |
| 383 | 20241226 | 130000 | 4647958400 | 29950 | 30100 | 30100 | 29950 | 1439 |
| 384 | 20241226 | 125900 | 4604742400 | 30100 | 30050 | 30100 | 30050 | 542 |
| 385 | 20241226 | 125800 | 4588448350 | 30050 | 30050 | 30100 | 30050 | 609 |
| 386 | 20241226 | 125700 | 4570144850 | 30050 | 30050 | 30050 | 30000 | 72 |
| 387 | 20241226 | 125600 | 4567982300 | 30050 | 30000 | 30050 | 30000 | 619 |
| 388 | 20241226 | 125500 | 4549383550 | 30050 | 30050 | 30050 | 30000 | 106 |
| 389 | 20241226 | 125400 | 4546199450 | 30000 | 30050 | 30050 | 30000 | 31 |
| 390 | 20241226 | 125300 | 4545267950 | 30050 | 30050 | 30050 | 30000 | 386 |
| 391 | 20241226 | 125200 | 4533674850 | 30050 | 30050 | 30050 | 30000 | 268 |
| 392 | 20241226 | 125100 | 4525627800 | 30000 | 30100 | 30100 | 30000 | 370 |
| 393 | 20241226 | 125000 | 4514516400 | 30050 | 30000 | 30050 | 30000 | 1470 |
| 394 | 20241226 | 124900 | 4470395600 | 30050 | 30050 | 30050 | 30000 | 171 |
| 395 | 20241226 | 124800 | 4465258700 | 30050 | 30050 | 30050 | 30000 | 362 |
| 396 | 20241226 | 124700 | 4454380700 | 30000 | 30000 | 30050 | 30000 | 404 |
| 397 | 20241226 | 124600 | 4442258400 | 30000 | 30050 | 30050 | 29950 | 330 |
| 398 | 20241226 | 124500 | 4432353550 | 30050 | 30000 | 30050 | 30000 | 185 |
| 399 | 20241226 | 124400 | 4426796750 | 30050 | 30050 | 30050 | 30000 | 402 |
| 400 | 20241226 | 124300 | 4414717550 | 30050 | 30000 | 30050 | 30000 | 107 |
| 401 | 20241226 | 124200 | 4411502400 | 30050 | 30050 | 30050 | 30000 | 217 |
| 402 | 20241226 | 124100 | 4404990600 | 30000 | 30050 | 30050 | 30000 | 67 |
| 403 | 20241226 | 124000 | 4402978950 | 30050 | 29900 | 30050 | 29900 | 6425 |
| 404 | 20241226 | 123900 | 4210655250 | 29900 | 29900 | 29900 | 29850 | 50 |
| 405 | 20241226 | 123800 | 4209160300 | 29900 | 29850 | 29900 | 29850 | 46 |
| 406 | 20241226 | 123700 | 4207785500 | 29850 | 29900 | 29900 | 29850 | 78 |
| 407 | 20241226 | 123600 | 4205454500 | 29900 | 29900 | 29900 | 29850 | 22 |
| 408 | 20241226 | 123500 | 4204797000 | 29850 | 29850 | 29900 | 29850 | 354 |
| 409 | 20241226 | 123400 | 4194227350 | 29900 | 29850 | 29900 | 29850 | 117 |
| 410 | 20241226 | 123300 | 4190730750 | 29850 | 29850 | 29900 | 29850 | 24 |
| 411 | 20241226 | 123200 | 4190013250 | 29900 | 29900 | 29900 | 29900 | 126 |
| 412 | 20241226 | 123100 | 4186245850 | 29900 | 29850 | 29900 | 29800 | 129 |
| 413 | 20241226 | 123000 | 4182394600 | 29850 | 29900 | 29900 | 29800 | 368 |
| 414 | 20241226 | 122900 | 4171395450 | 29900 | 29850 | 29900 | 29750 | 1403 |
| 415 | 20241226 | 122800 | 4129522650 | 29800 | 29850 | 29850 | 29750 | 652 |
| 416 | 20241226 | 122700 | 4110091950 | 29850 | 29800 | 29850 | 29800 | 596 |
| 417 | 20241226 | 122600 | 4092323050 | 29750 | 29800 | 29800 | 29750 | 300 |
| 418 | 20241226 | 122500 | 4083384650 | 29800 | 29800 | 29800 | 29750 | 196 |
| 419 | 20241226 | 122400 | 4077543900 | 29800 | 29800 | 29800 | 29750 | 114 |
| 420 | 20241226 | 122300 | 4074146850 | 29800 | 29800 | 29800 | 29750 | 92 |
| 421 | 20241226 | 122200 | 4071409100 | 29800 | 29750 | 29800 | 29750 | 437 |
| 422 | 20241226 | 122100 | 4058395800 | 29800 | 29800 | 29850 | 29750 | 225 |
| 423 | 20241226 | 122000 | 4051691000 | 29800 | 29800 | 29800 | 29750 | 249 |
| 424 | 20241226 | 121900 | 4044272350 | 29800 | 29800 | 29800 | 29750 | 240 |
| 425 | 20241226 | 121800 | 4037129500 | 29750 | 29750 | 29800 | 29750 | 236 |
| 426 | 20241226 | 121700 | 4030108300 | 29800 | 29750 | 29800 | 29750 | 236 |
| 427 | 20241226 | 121600 | 4023076800 | 29750 | 29800 | 29800 | 29750 | 27 |
| 428 | 20241226 | 121500 | 4022272400 | 29800 | 29800 | 29800 | 29750 | 41 |
| 429 | 20241226 | 121400 | 4021051900 | 29800 | 29750 | 29800 | 29750 | 319 |
| 430 | 20241226 | 121300 | 4011560000 | 29800 | 29800 | 29800 | 29750 | 21 |
| 431 | 20241226 | 121200 | 4010934350 | 29800 | 29800 | 29800 | 29750 | 105 |
| 432 | 20241226 | 121100 | 4007808500 | 29800 | 29800 | 29800 | 29750 | 327 |
| 433 | 20241226 | 121000 | 3998065300 | 29800 | 29800 | 29800 | 29750 | 4 |
| 434 | 20241226 | 120900 | 3997946150 | 29800 | 29800 | 29800 | 29750 | 55 |
| 435 | 20241226 | 120800 | 3996308450 | 29750 | 29800 | 29800 | 29750 | 16 |
| 436 | 20241226 | 120700 | 3995831750 | 29800 | 29750 | 29800 | 29750 | 426 |
| 437 | 20241226 | 120600 | 3983155950 | 29800 | 29800 | 29800 | 29750 | 69 |
| 438 | 20241226 | 120500 | 3981102200 | 29750 | 29800 | 29800 | 29750 | 23 |
| 439 | 20241226 | 120400 | 3980417200 | 29800 | 29800 | 29800 | 29750 | 42 |
| 440 | 20241226 | 120300 | 3979165650 | 29750 | 29800 | 29800 | 29750 | 78 |
| 441 | 20241226 | 120200 | 3976842700 | 29800 | 29750 | 29800 | 29750 | 40 |
| 442 | 20241226 | 120100 | 3975651900 | 29800 | 29850 | 29850 | 29800 | 928 |
| 443 | 20241226 | 120000 | 3947995800 | 29800 | 29800 | 29850 | 29800 | 124 |
| 444 | 20241226 | 115900 | 3944299400 | 29800 | 29850 | 29850 | 29800 | 24 |
| 445 | 20241226 | 115800 | 3943583100 | 29850 | 29800 | 29850 | 29800 | 247 |
| 446 | 20241226 | 115700 | 3936217650 | 29800 | 29850 | 29850 | 29800 | 16 |
| 447 | 20241226 | 115600 | 3935740600 | 29850 | 29800 | 29850 | 29800 | 93 |
| 448 | 20241226 | 115500 | 3932968550 | 29800 | 29850 | 29850 | 29800 | 155 |
| 449 | 20241226 | 115400 | 3928348700 | 29800 | 29850 | 29850 | 29800 | 127 |
| 450 | 20241226 | 115300 | 3924563350 | 29850 | 29850 | 29850 | 29800 | 31 |
| 451 | 20241226 | 115200 | 3923638050 | 29850 | 29850 | 29850 | 29800 | 58 |
| 452 | 20241226 | 115100 | 3921909300 | 29850 | 29850 | 29850 | 29800 | 42 |
| 453 | 20241226 | 115000 | 3920655800 | 29850 | 29850 | 29850 | 29800 | 116 |
| 454 | 20241226 | 114900 | 3917193300 | 29850 | 29850 | 29850 | 29800 | 46 |
| 455 | 20241226 | 114800 | 3915821100 | 29800 | 29800 | 29850 | 29800 | 35 |
| 456 | 20241226 | 114700 | 3914777900 | 29850 | 29800 | 29850 | 29800 | 30 |
| 457 | 20241226 | 114600 | 3913883300 | 29800 | 29850 | 29850 | 29800 | 60 |
| 458 | 20241226 | 114500 | 3912094150 | 29800 | 29800 | 29850 | 29800 | 470 |
| 459 | 20241226 | 114400 | 3898087600 | 29850 | 29750 | 29850 | 29750 | 412 |
| 460 | 20241226 | 114300 | 3885810000 | 29800 | 29700 | 29800 | 29700 | 755 |
| 461 | 20241226 | 114200 | 3863346450 | 29700 | 29700 | 29750 | 29700 | 718 |
| 462 | 20241226 | 114100 | 3841986100 | 29750 | 29700 | 29750 | 29700 | 1271 |
| 463 | 20241226 | 114000 | 3804228950 | 29750 | 29750 | 29750 | 29700 | 122 |
| 464 | 20241226 | 113900 | 3800603450 | 29750 | 29750 | 29800 | 29750 | 231 |
| 465 | 20241226 | 113800 | 3793731100 | 29750 | 29750 | 29800 | 29700 | 2072 |
| 466 | 20241226 | 113700 | 3732091800 | 29800 | 29800 | 29800 | 29750 | 187 |
| 467 | 20241226 | 113600 | 3726525550 | 29800 | 29850 | 29850 | 29750 | 2429 |
| 468 | 20241226 | 113500 | 3654154450 | 29850 | 29850 | 29850 | 29800 | 50 |
| 469 | 20241226 | 113400 | 3652662000 | 29850 | 29850 | 29850 | 29800 | 15 |
| 470 | 20241226 | 113300 | 3652214350 | 29800 | 29850 | 29850 | 29800 | 100 |
| 471 | 20241226 | 113200 | 3649232950 | 29800 | 29850 | 29850 | 29800 | 431 |
| 472 | 20241226 | 113100 | 3636386950 | 29850 | 29850 | 29850 | 29800 | 183 |
| 473 | 20241226 | 113000 | 3630927200 | 29850 | 29800 | 29850 | 29800 | 2040 |
| 474 | 20241226 | 112900 | 3570128100 | 29800 | 29800 | 29850 | 29800 | 453 |
| 475 | 20241226 | 112800 | 3556622400 | 29800 | 29850 | 29850 | 29800 | 18 |
| 476 | 20241226 | 112700 | 3556085200 | 29850 | 29850 | 29850 | 29800 | 58 |
| 477 | 20241226 | 112600 | 3554355400 | 29850 | 29850 | 29900 | 29800 | 1265 |
| 478 | 20241226 | 112500 | 3516595050 | 29900 | 29900 | 29900 | 29850 | 1634 |
| 479 | 20241226 | 112400 | 3467812650 | 29900 | 29900 | 29900 | 29850 | 57 |
| 480 | 20241226 | 112300 | 3466110300 | 29900 | 29900 | 29900 | 29850 | 23 |
| 481 | 20241226 | 112200 | 3465423000 | 29850 | 29900 | 29900 | 29850 | 78 |
| 482 | 20241226 | 112100 | 3463093650 | 29850 | 29900 | 29900 | 29850 | 85 |
| 483 | 20241226 | 112000 | 3460555700 | 29900 | 29900 | 29900 | 29850 | 67 |
| 484 | 20241226 | 111900 | 3458554650 | 29900 | 29900 | 29950 | 29850 | 208 |
| 485 | 20241226 | 111800 | 3452334900 | 29900 | 29900 | 29950 | 29900 | 109 |
| 486 | 20241226 | 111700 | 3449075700 | 29850 | 29900 | 29900 | 29850 | 672 |
| 487 | 20241226 | 111600 | 3428982950 | 29900 | 29900 | 29900 | 29850 | 36 |
| 488 | 20241226 | 111500 | 3427907500 | 29850 | 29900 | 29900 | 29850 | 310 |
| 489 | 20241226 | 111400 | 3418641350 | 29950 | 29900 | 29950 | 29900 | 57 |
| 490 | 20241226 | 111300 | 3416936350 | 29950 | 29900 | 29950 | 29900 | 258 |
| 491 | 20241226 | 111200 | 3409211500 | 29950 | 29950 | 29950 | 29900 | 72 |
| 492 | 20241226 | 111100 | 3407057550 | 29900 | 29900 | 29950 | 29900 | 209 |
| 493 | 20241226 | 111000 | 3400807950 | 29850 | 29900 | 29950 | 29850 | 702 |
| 494 | 20241226 | 110900 | 3379817800 | 29950 | 29950 | 29950 | 29900 | 68 |
| 495 | 20241226 | 110800 | 3377783650 | 29950 | 29900 | 29950 | 29900 | 802 |
| 496 | 20241226 | 110700 | 3353802700 | 29900 | 29850 | 29950 | 29850 | 2680 |
| 497 | 20241226 | 110600 | 3273726650 | 29850 | 29800 | 29850 | 29800 | 562 |
| 498 | 20241226 | 110500 | 3256961500 | 29850 | 29850 | 29850 | 29800 | 141 |
| 499 | 20241226 | 110400 | 3252752700 | 29850 | 29900 | 29900 | 29800 | 278 |
| 500 | 20241226 | 110300 | 3244462500 | 29900 | 29850 | 29900 | 29800 | 724 |
| 501 | 20241226 | 110200 | 3222857650 | 29900 | 29850 | 29900 | 29850 | 312 |
| 502 | 20241226 | 110100 | 3213543950 | 29850 | 29850 | 29900 | 29850 | 88 |
| 503 | 20241226 | 110000 | 3210915900 | 29850 | 29900 | 29900 | 29850 | 110 |
| 504 | 20241226 | 105900 | 3207631850 | 29850 | 29900 | 29900 | 29800 | 1413 |
| 505 | 20241226 | 105800 | 3165454850 | 29900 | 29900 | 29900 | 29850 | 394 |
| 506 | 20241226 | 105700 | 3153689800 | 29900 | 29850 | 29900 | 29850 | 253 |
| 507 | 20241226 | 105600 | 3146126450 | 29850 | 29850 | 29900 | 29850 | 617 |
| 508 | 20241226 | 105500 | 3127704950 | 29900 | 29850 | 29900 | 29850 | 589 |
| 509 | 20241226 | 105400 | 3110098650 | 29850 | 29950 | 29950 | 29850 | 190 |
| 510 | 20241226 | 105300 | 3104416950 | 29950 | 29950 | 29950 | 29850 | 132 |
| 511 | 20241226 | 105200 | 3100470350 | 29950 | 29900 | 29950 | 29850 | 4265 |
| 512 | 20241226 | 105100 | 2973013650 | 29950 | 29900 | 29950 | 29900 | 431 |
| 513 | 20241226 | 105000 | 2960124600 | 29950 | 29900 | 29950 | 29900 | 142 |
| 514 | 20241226 | 104900 | 2955878050 | 29900 | 29950 | 29950 | 29900 | 93 |
| 515 | 20241226 | 104800 | 2953092750 | 29900 | 29950 | 29950 | 29900 | 521 |
| 516 | 20241226 | 104700 | 2937511900 | 29950 | 29950 | 29950 | 29900 | 149 |
| 517 | 20241226 | 104600 | 2933051200 | 29900 | 29950 | 29950 | 29900 | 72 |
| 518 | 20241226 | 104500 | 2930898100 | 29950 | 29900 | 29950 | 29900 | 17 |
| 519 | 20241226 | 104400 | 2930389150 | 29950 | 30000 | 30000 | 29950 | 8 |
| 520 | 20241226 | 104300 | 2930149400 | 30000 | 29950 | 30000 | 29950 | 104 |
| 521 | 20241226 | 104200 | 2927034400 | 29950 | 30000 | 30000 | 29950 | 72 |
| 522 | 20241226 | 104100 | 2924877650 | 30000 | 30000 | 30000 | 30000 | 2 |
| 523 | 20241226 | 104000 | 2924817650 | 29950 | 29900 | 30000 | 29900 | 52 |
| 524 | 20241226 | 103900 | 2923260400 | 29900 | 29950 | 29950 | 29900 | 146 |
| 525 | 20241226 | 103800 | 2918889050 | 29950 | 29950 | 29950 | 29900 | 128 |
| 526 | 20241226 | 103700 | 2915055550 | 29950 | 29900 | 29950 | 29900 | 198 |
| 527 | 20241226 | 103600 | 2909126500 | 29950 | 30000 | 30000 | 29950 | 448 |
| 528 | 20241226 | 103500 | 2895708800 | 29950 | 29950 | 29950 | 29950 | 71 |
| 529 | 20241226 | 103400 | 2893582350 | 30000 | 29950 | 30000 | 29950 | 168 |
| 530 | 20241226 | 103300 | 2888550650 | 29950 | 29950 | 30000 | 29900 | 2964 |
| 531 | 20241226 | 103200 | 2799911600 | 29900 | 29950 | 29950 | 29900 | 542 |
| 532 | 20241226 | 103100 | 2783685200 | 29950 | 29950 | 29950 | 29900 | 305 |
| 533 | 20241226 | 103000 | 2774556900 | 29950 | 29950 | 29950 | 29900 | 253 |
| 534 | 20241226 | 102900 | 2766979650 | 29950 | 29950 | 30000 | 29900 | 1004 |
| 535 | 20241226 | 102800 | 2736910150 | 29900 | 29950 | 29950 | 29900 | 304 |
| 536 | 20241226 | 102700 | 2727817900 | 29900 | 29950 | 29950 | 29900 | 466 |
| 537 | 20241226 | 102600 | 2713881050 | 29950 | 29950 | 29950 | 29900 | 372 |
| 538 | 20241226 | 102500 | 2702742000 | 29950 | 29900 | 30000 | 29900 | 97 |
| 539 | 20241226 | 102400 | 2699839250 | 30000 | 29950 | 30000 | 29950 | 1111 |
| 540 | 20241226 | 102300 | 2666558900 | 29950 | 30000 | 30000 | 29950 | 1392 |
| 541 | 20241226 | 102200 | 2624852250 | 30000 | 30050 | 30050 | 29950 | 984 |
| 542 | 20241226 | 102100 | 2595332900 | 30000 | 30050 | 30050 | 30000 | 134 |
| 543 | 20241226 | 102000 | 2591312800 | 30050 | 30050 | 30050 | 30000 | 80 |
| 544 | 20241226 | 101900 | 2588908850 | 30050 | 30050 | 30050 | 30050 | 109 |
| 545 | 20241226 | 101800 | 2585633400 | 30000 | 29950 | 30000 | 29950 | 621 |
| 546 | 20241226 | 101700 | 2567004950 | 30000 | 30000 | 30000 | 29950 | 210 |
| 547 | 20241226 | 101600 | 2560709200 | 30050 | 29950 | 30050 | 29900 | 431 |
| 548 | 20241226 | 101500 | 2547790150 | 29950 | 29950 | 30000 | 29950 | 570 |
| 549 | 20241226 | 101400 | 2530718550 | 29950 | 29900 | 29950 | 29900 | 1137 |
| 550 | 20241226 | 101300 | 2496713700 | 29950 | 29950 | 29950 | 29900 | 411 |
| 551 | 20241226 | 101200 | 2484421650 | 29900 | 30000 | 30000 | 29900 | 1134 |
| 552 | 20241226 | 101100 | 2450457350 | 29950 | 30050 | 30100 | 29950 | 7137 |
| 553 | 20241226 | 101000 | 2236140800 | 30100 | 30050 | 30100 | 30050 | 376 |
| 554 | 20241226 | 100900 | 2224840150 | 30100 | 30100 | 30100 | 30050 | 193 |
| 555 | 20241226 | 100800 | 2219038850 | 30100 | 30100 | 30100 | 30050 | 96 |
| 556 | 20241226 | 100700 | 2216149300 | 30100 | 30100 | 30150 | 30050 | 1328 |
| 557 | 20241226 | 100600 | 2176178200 | 30100 | 30100 | 30150 | 30100 | 541 |
| 558 | 20241226 | 100500 | 2159891400 | 30100 | 30150 | 30150 | 30100 | 841 |
| 559 | 20241226 | 100400 | 2134575850 | 30150 | 30050 | 30150 | 30050 | 342 |
| 560 | 20241226 | 100300 | 2124280400 | 30100 | 30100 | 30150 | 30050 | 302 |
| 561 | 20241226 | 100200 | 2115190650 | 30100 | 30100 | 30150 | 30050 | 1094 |
| 562 | 20241226 | 100100 | 2082261250 | 30100 | 30050 | 30100 | 30050 | 212 |
| 563 | 20241226 | 100000 | 2075885150 | 30100 | 30050 | 30100 | 30050 | 696 |
| 564 | 20241226 | 095900 | 2054941100 | 30050 | 30100 | 30100 | 30050 | 229 |
| 565 | 20241226 | 095800 | 2048055050 | 30100 | 30050 | 30100 | 30050 | 201 |
| 566 | 20241226 | 095700 | 2042013400 | 30050 | 30100 | 30100 | 30050 | 697 |
| 567 | 20241226 | 095600 | 2021064200 | 30100 | 30100 | 30100 | 30050 | 279 |
| 568 | 20241226 | 095500 | 2012671400 | 30100 | 30050 | 30100 | 30050 | 841 |
| 569 | 20241226 | 095400 | 1987395000 | 30100 | 30100 | 30100 | 30050 | 81 |
| 570 | 20241226 | 095300 | 1984956950 | 30100 | 30100 | 30100 | 30050 | 72 |
| 571 | 20241226 | 095200 | 1982791450 | 30050 | 30050 | 30100 | 30050 | 773 |
| 572 | 20241226 | 095100 | 1959559900 | 30100 | 30100 | 30100 | 30050 | 160 |
| 573 | 20241226 | 095000 | 1954746100 | 30100 | 30100 | 30100 | 30050 | 392 |
| 574 | 20241226 | 094900 | 1942947900 | 30150 | 30150 | 30150 | 30100 | 52 |
| 575 | 20241226 | 094800 | 1941382200 | 30150 | 30100 | 30150 | 30050 | 737 |
| 576 | 20241226 | 094700 | 1919196050 | 30050 | 30100 | 30100 | 30050 | 724 |
| 577 | 20241226 | 094600 | 1897415400 | 30100 | 30150 | 30150 | 30100 | 125 |
| 578 | 20241226 | 094500 | 1893652150 | 30100 | 30150 | 30200 | 30100 | 134 |
| 579 | 20241226 | 094400 | 1889612000 | 30200 | 30200 | 30200 | 30100 | 82 |
| 580 | 20241226 | 094300 | 1887140600 | 30200 | 30100 | 30200 | 30100 | 161 |
| 581 | 20241226 | 094200 | 1882290700 | 30100 | 30150 | 30150 | 30100 | 1322 |
| 582 | 20241226 | 094100 | 1842483800 | 30150 | 30100 | 30150 | 30100 | 166 |
| 583 | 20241226 | 094000 | 1837484000 | 30150 | 30100 | 30150 | 30100 | 94 |
| 584 | 20241226 | 093900 | 1834653050 | 30150 | 30150 | 30200 | 30100 | 519 |
| 585 | 20241226 | 093800 | 1819010900 | 30200 | 30150 | 30200 | 30150 | 213 |
| 586 | 20241226 | 093700 | 1812586150 | 30200 | 30150 | 30200 | 30100 | 808 |
| 587 | 20241226 | 093600 | 1788231950 | 30150 | 30200 | 30200 | 30150 | 782 |
| 588 | 20241226 | 093500 | 1764643850 | 30200 | 30200 | 30200 | 30150 | 175 |
| 589 | 20241226 | 093400 | 1759360000 | 30200 | 30250 | 30250 | 30150 | 198 |
| 590 | 20241226 | 093300 | 1753385650 | 30200 | 30250 | 30250 | 30200 | 175 |
| 591 | 20241226 | 093200 | 1748098750 | 30250 | 30300 | 30300 | 30250 | 488 |
| 592 | 20241226 | 093100 | 1733334550 | 30300 | 30250 | 30300 | 30150 | 261 |
| 593 | 20241226 | 093000 | 1725436150 | 30150 | 30200 | 30300 | 30150 | 539 |
| 594 | 20241226 | 092900 | 1709132150 | 30250 | 30250 | 30250 | 30150 | 649 |
| 595 | 20241226 | 092800 | 1689521300 | 30250 | 30100 | 30250 | 30100 | 772 |
| 596 | 20241226 | 092700 | 1666199950 | 30100 | 30150 | 30200 | 30100 | 1877 |
| 597 | 20241226 | 092600 | 1609550250 | 30150 | 30100 | 30200 | 30100 | 608 |
| 598 | 20241226 | 092500 | 1591225350 | 30100 | 30100 | 30150 | 30050 | 889 |
| 599 | 20241226 | 092400 | 1564464100 | 30100 | 30150 | 30200 | 30100 | 2346 |
| 600 | 20241226 | 092300 | 1493759950 | 30200 | 30150 | 30200 | 30100 | 625 |
| 601 | 20241226 | 092200 | 1474937450 | 30150 | 30200 | 30200 | 30100 | 271 |
| 602 | 20241226 | 092100 | 1466774100 | 30200 | 30150 | 30200 | 30100 | 1222 |
| 603 | 20241226 | 092000 | 1429948800 | 30150 | 30150 | 30200 | 30150 | 1276 |
| 604 | 20241226 | 091900 | 1391460000 | 30150 | 30150 | 30150 | 30100 | 1222 |
| 605 | 20241226 | 091800 | 1354648700 | 30150 | 30150 | 30200 | 30150 | 1332 |
| 606 | 20241226 | 091700 | 1314485900 | 30150 | 30250 | 30250 | 30150 | 720 |
| 607 | 20241226 | 091600 | 1292739300 | 30200 | 30200 | 30250 | 30200 | 117 |
| 608 | 20241226 | 091500 | 1289203300 | 30250 | 30250 | 30300 | 30200 | 782 |
| 609 | 20241226 | 091400 | 1265540750 | 30200 | 30300 | 30350 | 30200 | 868 |
| 610 | 20241226 | 091300 | 1239311850 | 30300 | 30350 | 30400 | 30150 | 6493 |
| 611 | 20241226 | 091200 | 1043042350 | 30400 | 30250 | 30450 | 30250 | 878 |
| 612 | 20241226 | 091100 | 1016410450 | 30250 | 30350 | 30350 | 30200 | 2524 |
| 613 | 20241226 | 091000 | 940022650 | 30350 | 30450 | 30500 | 30350 | 3116 |
| 614 | 20241226 | 090900 | 845231900 | 30450 | 30500 | 30500 | 30450 | 847 |
| 615 | 20241226 | 090800 | 819424600 | 30450 | 30450 | 30500 | 30400 | 630 |
| 616 | 20241226 | 090700 | 800235800 | 30450 | 30250 | 30450 | 30250 | 553 |
| 617 | 20241226 | 090600 | 783432250 | 30350 | 30250 | 30350 | 30250 | 2686 |
| 618 | 20241226 | 090500 | 702036050 | 30250 | 30400 | 30400 | 30250 | 2296 |
| 619 | 20241226 | 090400 | 632475900 | 30350 | 30350 | 30450 | 30300 | 2689 |
| 620 | 20241226 | 090300 | 550801300 | 30350 | 30350 | 30400 | 30300 | 1615 |
| 621 | 20241226 | 090200 | 501786000 | 30350 | 30500 | 30500 | 30300 | 7130 |
| 622 | 20241226 | 090100 | 285004900 | 30550 | 30600 | 30600 | 30450 | 2505 |
| 623 | 20241226 | 090000 | 208509800 | 30550 | 30650 | 30700 | 30500 | 6811 |