33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 192100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 3 | 20241227 | 192000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20241227 | 191900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20241227 | 191800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20241227 | 191700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20241227 | 191600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20241227 | 191500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20241227 | 191400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20241227 | 191300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20241227 | 191200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20241227 | 191100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20241227 | 191000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20241227 | 190900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20241227 | 190800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20241227 | 190700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20241227 | 190600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20241227 | 190500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20241227 | 190400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20241227 | 190300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20241227 | 190200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20241227 | 190100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20241227 | 190000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20241227 | 185900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20241227 | 185800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20241227 | 185700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20241227 | 185600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20241227 | 185500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20241227 | 185400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20241227 | 185300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20241227 | 185200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20241227 | 185100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 33 | 20241227 | 185000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20241227 | 184900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20241227 | 184800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20241227 | 184700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20241227 | 184600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20241227 | 184500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20241227 | 184400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20241227 | 184300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20241227 | 184200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20241227 | 184100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20241227 | 184000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20241227 | 183900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20241227 | 183800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20241227 | 183700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20241227 | 183600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20241227 | 183500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20241227 | 183400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20241227 | 183300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20241227 | 183200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20241227 | 183100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20241227 | 183000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20241227 | 182900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20241227 | 182800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20241227 | 182700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20241227 | 182600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20241227 | 182500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20241227 | 182400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20241227 | 182300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20241227 | 182200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20241227 | 182100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 63 | 20241227 | 182000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20241227 | 181900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20241227 | 181800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20241227 | 181700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20241227 | 181600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20241227 | 181500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20241227 | 181400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20241227 | 181300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20241227 | 181200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20241227 | 181100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20241227 | 181000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20241227 | 180900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20241227 | 180800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20241227 | 180700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20241227 | 180600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20241227 | 180500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20241227 | 180400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20241227 | 180300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20241227 | 180200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20241227 | 180100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20241227 | 180000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20241227 | 175900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20241227 | 175800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20241227 | 175700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20241227 | 175600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20241227 | 175500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20241227 | 175400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20241227 | 175300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20241227 | 175200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20241227 | 175100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 93 | 20241227 | 175000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20241227 | 174900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20241227 | 174800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20241227 | 174700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20241227 | 174600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20241227 | 174500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20241227 | 174400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20241227 | 174300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20241227 | 174200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20241227 | 174100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20241227 | 174000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20241227 | 173900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20241227 | 173800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20241227 | 173700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20241227 | 173600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20241227 | 173500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20241227 | 173400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20241227 | 173300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20241227 | 173200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20241227 | 173100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20241227 | 173000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20241227 | 172900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20241227 | 172800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20241227 | 172700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20241227 | 172600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20241227 | 172500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20241227 | 172400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20241227 | 172300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20241227 | 172200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20241227 | 172100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 123 | 20241227 | 172000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20241227 | 171900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20241227 | 171800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20241227 | 171700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20241227 | 171600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20241227 | 171500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20241227 | 171400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20241227 | 171300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20241227 | 171200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20241227 | 171100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20241227 | 171000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20241227 | 170900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20241227 | 170800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20241227 | 170700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20241227 | 170600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20241227 | 170500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20241227 | 170400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20241227 | 170300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20241227 | 170200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20241227 | 170100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20241227 | 170000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20241227 | 165900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20241227 | 165800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20241227 | 165700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20241227 | 165600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20241227 | 165500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20241227 | 165400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20241227 | 165300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20241227 | 165200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20241227 | 165100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 153 | 20241227 | 165000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20241227 | 164900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20241227 | 164800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20241227 | 164700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20241227 | 164600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20241227 | 164500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20241227 | 164400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20241227 | 164300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20241227 | 164200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20241227 | 164100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20241227 | 164000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20241227 | 163900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20241227 | 163800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20241227 | 163700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20241227 | 163600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20241227 | 163500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20241227 | 163400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20241227 | 163300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20241227 | 163200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20241227 | 163100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20241227 | 163000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20241227 | 162900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20241227 | 162800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20241227 | 162700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20241227 | 162600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20241227 | 162500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20241227 | 162400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20241227 | 162300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20241227 | 162200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20241227 | 162100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 183 | 20241227 | 162000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20241227 | 161900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20241227 | 161800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20241227 | 161700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20241227 | 161600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20241227 | 161500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20241227 | 161400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20241227 | 161300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20241227 | 161200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20241227 | 161100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20241227 | 161000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20241227 | 160900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20241227 | 160800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20241227 | 160700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20241227 | 160600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20241227 | 160500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20241227 | 160400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20241227 | 160300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20241227 | 160200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20241227 | 160100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20241227 | 160000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20241227 | 155900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20241227 | 155800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20241227 | 155700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20241227 | 155600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20241227 | 155500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20241227 | 155400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20241227 | 155300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20241227 | 155200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20241227 | 155100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 213 | 20241227 | 155000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20241227 | 154900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20241227 | 154800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20241227 | 154700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20241227 | 154600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20241227 | 154500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20241227 | 154400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20241227 | 154300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20241227 | 154200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20241227 | 154100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20241227 | 154000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20241227 | 153900 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20241227 | 153800 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20241227 | 153700 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20241227 | 153600 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20241227 | 153500 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20241227 | 153400 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20241227 | 153300 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20241227 | 153200 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20241227 | 153100 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20241227 | 153000 | 9863269750 | 28750 | 28750 | 28750 | 28750 | 11427 |
| 234 | 20241227 | 152900 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20241227 | 152800 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20241227 | 152700 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20241227 | 152600 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20241227 | 152500 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20241227 | 152400 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20241227 | 152300 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20241227 | 152200 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20241227 | 152100 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 243 | 20241227 | 152000 | 9534743500 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20241227 | 151900 | 9534743500 | 28850 | 28800 | 28850 | 28800 | 638 |
| 245 | 20241227 | 151800 | 9516357700 | 28800 | 28850 | 28850 | 28800 | 543 |
| 246 | 20241227 | 151700 | 9500701050 | 28800 | 28750 | 28850 | 28750 | 3687 |
| 247 | 20241227 | 151600 | 9394505500 | 28800 | 28850 | 28850 | 28750 | 935 |
| 248 | 20241227 | 151500 | 9367591400 | 28850 | 28800 | 28850 | 28750 | 1691 |
| 249 | 20241227 | 151400 | 9318870850 | 28800 | 28800 | 28850 | 28800 | 1679 |
| 250 | 20241227 | 151300 | 9270473850 | 28800 | 28800 | 28850 | 28750 | 1033 |
| 251 | 20241227 | 151200 | 9240715750 | 28800 | 28800 | 28850 | 28750 | 2681 |
| 252 | 20241227 | 151100 | 9163486050 | 28850 | 28800 | 28850 | 28800 | 1620 |
| 253 | 20241227 | 151000 | 9116792700 | 28850 | 28800 | 28850 | 28800 | 1329 |
| 254 | 20241227 | 150900 | 9078481300 | 28850 | 28850 | 28850 | 28800 | 1017 |
| 255 | 20241227 | 150800 | 9049174950 | 28850 | 28800 | 28850 | 28800 | 1012 |
| 256 | 20241227 | 150700 | 9020022150 | 28800 | 28800 | 28850 | 28750 | 1957 |
| 257 | 20241227 | 150600 | 8963661150 | 28850 | 28800 | 28850 | 28800 | 1299 |
| 258 | 20241227 | 150500 | 8926240200 | 28800 | 28800 | 28850 | 28800 | 929 |
| 259 | 20241227 | 150400 | 8899476750 | 28800 | 28800 | 28850 | 28800 | 597 |
| 260 | 20241227 | 150300 | 8882259350 | 28800 | 28850 | 28900 | 28800 | 1909 |
| 261 | 20241227 | 150200 | 8827183750 | 28850 | 28900 | 28900 | 28850 | 340 |
| 262 | 20241227 | 150100 | 8817367700 | 28850 | 28850 | 28900 | 28800 | 2074 |
| 263 | 20241227 | 150000 | 8757495300 | 28900 | 28800 | 28900 | 28800 | 935 |
| 264 | 20241227 | 145900 | 8730522700 | 28850 | 28850 | 28850 | 28800 | 2020 |
| 265 | 20241227 | 145800 | 8672288700 | 28850 | 28850 | 28850 | 28800 | 1228 |
| 266 | 20241227 | 145700 | 8636913000 | 28850 | 28850 | 28900 | 28800 | 1107 |
| 267 | 20241227 | 145600 | 8604969800 | 28850 | 28850 | 28900 | 28850 | 190 |
| 268 | 20241227 | 145500 | 8599481250 | 28850 | 28850 | 28900 | 28850 | 178 |
| 269 | 20241227 | 145400 | 8594338600 | 28850 | 28850 | 28900 | 28850 | 810 |
| 270 | 20241227 | 145300 | 8570958050 | 28850 | 28850 | 28900 | 28850 | 217 |
| 271 | 20241227 | 145200 | 8564690550 | 28850 | 28900 | 28900 | 28850 | 226 |
| 272 | 20241227 | 145100 | 8558162950 | 28850 | 28850 | 28900 | 28800 | 317 |
| 273 | 20241227 | 145000 | 8549014750 | 28850 | 28850 | 28850 | 28800 | 847 |
| 274 | 20241227 | 144900 | 8524588400 | 28850 | 28850 | 28850 | 28800 | 239 |
| 275 | 20241227 | 144800 | 8517697250 | 28850 | 28800 | 28850 | 28800 | 339 |
| 276 | 20241227 | 144700 | 8507923100 | 28850 | 28850 | 28900 | 28800 | 1596 |
| 277 | 20241227 | 144600 | 8461877200 | 28850 | 28900 | 28900 | 28850 | 574 |
| 278 | 20241227 | 144500 | 8445315950 | 28850 | 28950 | 28950 | 28850 | 641 |
| 279 | 20241227 | 144400 | 8426803250 | 28900 | 28900 | 28950 | 28900 | 321 |
| 280 | 20241227 | 144300 | 8417525050 | 28900 | 28900 | 28950 | 28900 | 250 |
| 281 | 20241227 | 144200 | 8410299600 | 28900 | 28950 | 28950 | 28900 | 172 |
| 282 | 20241227 | 144100 | 8405327900 | 28900 | 29000 | 29000 | 28900 | 907 |
| 283 | 20241227 | 144000 | 8379083150 | 28950 | 29000 | 29000 | 28950 | 65 |
| 284 | 20241227 | 143900 | 8377201000 | 28950 | 29000 | 29000 | 28950 | 78 |
| 285 | 20241227 | 143800 | 8374942050 | 28950 | 28950 | 29000 | 28950 | 669 |
| 286 | 20241227 | 143700 | 8355566600 | 28950 | 28950 | 29000 | 28950 | 311 |
| 287 | 20241227 | 143600 | 8346555000 | 28950 | 28950 | 29000 | 28950 | 120 |
| 288 | 20241227 | 143500 | 8343078500 | 28950 | 28950 | 29000 | 28950 | 50 |
| 289 | 20241227 | 143400 | 8341630550 | 28950 | 28950 | 29000 | 28900 | 180 |
| 290 | 20241227 | 143300 | 8336422750 | 28900 | 28900 | 28950 | 28900 | 801 |
| 291 | 20241227 | 143200 | 8313242400 | 28900 | 28900 | 28950 | 28900 | 536 |
| 292 | 20241227 | 143100 | 8297751600 | 28900 | 28950 | 29000 | 28900 | 1234 |
| 293 | 20241227 | 143000 | 8262027800 | 28950 | 29000 | 29000 | 28950 | 128 |
| 294 | 20241227 | 142900 | 8258318150 | 28950 | 29000 | 29000 | 28950 | 76 |
| 295 | 20241227 | 142800 | 8256115700 | 29000 | 28950 | 29000 | 28950 | 212 |
| 296 | 20241227 | 142700 | 8249972650 | 28950 | 29000 | 29000 | 28950 | 132 |
| 297 | 20241227 | 142600 | 8246145550 | 29000 | 28950 | 29000 | 28950 | 450 |
| 298 | 20241227 | 142500 | 8233101200 | 28950 | 29050 | 29050 | 28950 | 999 |
| 299 | 20241227 | 142400 | 8204129200 | 29050 | 29000 | 29050 | 29000 | 458 |
| 300 | 20241227 | 142300 | 8190846000 | 29000 | 29050 | 29050 | 29000 | 523 |
| 301 | 20241227 | 142200 | 8175656000 | 29050 | 29100 | 29100 | 29050 | 221 |
| 302 | 20241227 | 142100 | 8169234950 | 29050 | 29050 | 29100 | 29050 | 70 |
| 303 | 20241227 | 142000 | 8167201150 | 29100 | 29100 | 29100 | 29050 | 227 |
| 304 | 20241227 | 141900 | 8160604900 | 29100 | 29050 | 29100 | 29050 | 247 |
| 305 | 20241227 | 141800 | 8153428350 | 29050 | 29000 | 29100 | 29000 | 596 |
| 306 | 20241227 | 141700 | 8136113650 | 29050 | 29000 | 29050 | 29000 | 226 |
| 307 | 20241227 | 141600 | 8129548400 | 29050 | 29000 | 29050 | 29000 | 177 |
| 308 | 20241227 | 141500 | 8124415000 | 29000 | 29000 | 29000 | 28950 | 691 |
| 309 | 20241227 | 141400 | 8104382700 | 28950 | 28950 | 29000 | 28950 | 382 |
| 310 | 20241227 | 141300 | 8093321050 | 28950 | 29000 | 29000 | 28950 | 3 |
| 311 | 20241227 | 141200 | 8093234150 | 28950 | 29000 | 29000 | 28950 | 17 |
| 312 | 20241227 | 141100 | 8092741450 | 29000 | 28900 | 29000 | 28900 | 3673 |
| 313 | 20241227 | 141000 | 7986321750 | 28900 | 28950 | 28950 | 28900 | 288 |
| 314 | 20241227 | 140900 | 7977998350 | 28950 | 28950 | 28950 | 28900 | 125 |
| 315 | 20241227 | 140800 | 7974380450 | 28900 | 28950 | 28950 | 28900 | 22 |
| 316 | 20241227 | 140700 | 7973744450 | 28900 | 28900 | 28900 | 28850 | 718 |
| 317 | 20241227 | 140600 | 7952997250 | 28900 | 28850 | 28900 | 28850 | 88 |
| 318 | 20241227 | 140500 | 7950457850 | 28900 | 28900 | 28900 | 28850 | 119 |
| 319 | 20241227 | 140400 | 7947021700 | 28850 | 28900 | 28900 | 28850 | 181 |
| 320 | 20241227 | 140300 | 7941791150 | 28900 | 28900 | 28900 | 28850 | 154 |
| 321 | 20241227 | 140200 | 7937340800 | 28900 | 28900 | 28900 | 28850 | 48 |
| 322 | 20241227 | 140100 | 7935954000 | 28900 | 28850 | 28900 | 28850 | 54 |
| 323 | 20241227 | 140000 | 7934393950 | 28850 | 28900 | 28900 | 28850 | 473 |
| 324 | 20241227 | 135900 | 7920742750 | 28900 | 28850 | 28900 | 28850 | 13 |
| 325 | 20241227 | 135800 | 7920367500 | 28900 | 28900 | 28900 | 28850 | 609 |
| 326 | 20241227 | 135700 | 7902797000 | 28850 | 28900 | 28900 | 28850 | 278 |
| 327 | 20241227 | 135600 | 7894772150 | 28900 | 28900 | 28900 | 28850 | 357 |
| 328 | 20241227 | 135500 | 7884455300 | 28900 | 28850 | 28900 | 28800 | 244 |
| 329 | 20241227 | 135400 | 7877416050 | 28850 | 28800 | 28850 | 28800 | 56 |
| 330 | 20241227 | 135300 | 7875800700 | 28850 | 28900 | 28900 | 28850 | 460 |
| 331 | 20241227 | 135200 | 7862528950 | 28900 | 28900 | 28900 | 28850 | 21 |
| 332 | 20241227 | 135100 | 7861922450 | 28850 | 28900 | 28900 | 28850 | 60 |
| 333 | 20241227 | 135000 | 7860189750 | 28900 | 28900 | 28900 | 28800 | 571 |
| 334 | 20241227 | 134900 | 7843716500 | 28850 | 28800 | 28850 | 28800 | 378 |
| 335 | 20241227 | 134800 | 7832812400 | 28800 | 28850 | 28850 | 28800 | 137 |
| 336 | 20241227 | 134700 | 7828864300 | 28850 | 28900 | 28900 | 28800 | 1008 |
| 337 | 20241227 | 134600 | 7799786200 | 28850 | 28900 | 28900 | 28850 | 200 |
| 338 | 20241227 | 134500 | 7794009850 | 28900 | 28850 | 28900 | 28850 | 80 |
| 339 | 20241227 | 134400 | 7791699350 | 28900 | 28850 | 28900 | 28850 | 598 |
| 340 | 20241227 | 134300 | 7774446150 | 28850 | 28900 | 28900 | 28850 | 927 |
| 341 | 20241227 | 134200 | 7747690300 | 28900 | 28950 | 29000 | 28900 | 170 |
| 342 | 20241227 | 134100 | 7742776100 | 28950 | 28950 | 29000 | 28950 | 225 |
| 343 | 20241227 | 134000 | 7736262200 | 28900 | 28850 | 28950 | 28850 | 161 |
| 344 | 20241227 | 133900 | 7731606550 | 28900 | 28900 | 28900 | 28850 | 140 |
| 345 | 20241227 | 133800 | 7727560800 | 28900 | 28900 | 29000 | 28850 | 322 |
| 346 | 20241227 | 133700 | 7718246000 | 28850 | 28900 | 28950 | 28850 | 1541 |
| 347 | 20241227 | 133600 | 7673728450 | 28950 | 28900 | 28950 | 28900 | 911 |
| 348 | 20241227 | 133500 | 7647380450 | 28900 | 28950 | 28950 | 28900 | 15 |
| 349 | 20241227 | 133400 | 7646946450 | 28950 | 28950 | 28950 | 28900 | 37 |
| 350 | 20241227 | 133300 | 7645875550 | 28950 | 28900 | 28950 | 28900 | 366 |
| 351 | 20241227 | 133200 | 7635292800 | 28900 | 28900 | 28950 | 28900 | 1575 |
| 352 | 20241227 | 133100 | 7589709200 | 28950 | 28900 | 28950 | 28900 | 314 |
| 353 | 20241227 | 133000 | 7580632200 | 28900 | 28900 | 28900 | 28850 | 206 |
| 354 | 20241227 | 132900 | 7574679200 | 28850 | 28900 | 28900 | 28850 | 205 |
| 355 | 20241227 | 132800 | 7568755050 | 28900 | 28800 | 28900 | 28800 | 879 |
| 356 | 20241227 | 132700 | 7543385950 | 28850 | 28850 | 28850 | 28800 | 34 |
| 357 | 20241227 | 132600 | 7542406000 | 28850 | 28800 | 28850 | 28800 | 20 |
| 358 | 20241227 | 132500 | 7541829450 | 28800 | 28850 | 28850 | 28800 | 38 |
| 359 | 20241227 | 132400 | 7540733600 | 28800 | 28850 | 28850 | 28800 | 520 |
| 360 | 20241227 | 132300 | 7525731850 | 28800 | 28850 | 28850 | 28800 | 407 |
| 361 | 20241227 | 132200 | 7514009850 | 28850 | 28850 | 28850 | 28800 | 81 |
| 362 | 20241227 | 132100 | 7511673300 | 28800 | 28800 | 28850 | 28800 | 502 |
| 363 | 20241227 | 132000 | 7497191050 | 28850 | 28850 | 28850 | 28850 | 118 |
| 364 | 20241227 | 131900 | 7493786750 | 28850 | 28850 | 28850 | 28800 | 752 |
| 365 | 20241227 | 131800 | 7472091900 | 28850 | 28900 | 28900 | 28850 | 152 |
| 366 | 20241227 | 131700 | 7467706600 | 28850 | 28850 | 28900 | 28850 | 17 |
| 367 | 20241227 | 131600 | 7467216050 | 28850 | 28850 | 28900 | 28850 | 299 |
| 368 | 20241227 | 131500 | 7458589850 | 28850 | 28850 | 28850 | 28800 | 37 |
| 369 | 20241227 | 131400 | 7457522700 | 28850 | 28850 | 28850 | 28800 | 45 |
| 370 | 20241227 | 131300 | 7456225950 | 28800 | 28800 | 28800 | 28800 | 119 |
| 371 | 20241227 | 131200 | 7452798750 | 28800 | 28800 | 28850 | 28800 | 270 |
| 372 | 20241227 | 131100 | 7445019550 | 28800 | 28800 | 28800 | 28750 | 404 |
| 373 | 20241227 | 131000 | 7433384500 | 28800 | 28800 | 28800 | 28750 | 86 |
| 374 | 20241227 | 130900 | 7430910500 | 28800 | 28800 | 28800 | 28750 | 360 |
| 375 | 20241227 | 130800 | 7420543300 | 28750 | 28850 | 28850 | 28750 | 1567 |
| 376 | 20241227 | 130700 | 7375413150 | 28850 | 28850 | 28850 | 28800 | 73 |
| 377 | 20241227 | 130600 | 7373307350 | 28800 | 28800 | 28800 | 28750 | 297 |
| 378 | 20241227 | 130500 | 7364754000 | 28850 | 28800 | 28850 | 28800 | 25 |
| 379 | 20241227 | 130400 | 7364033950 | 28850 | 28800 | 28850 | 28800 | 221 |
| 380 | 20241227 | 130300 | 7357668700 | 28850 | 28800 | 28850 | 28800 | 369 |
| 381 | 20241227 | 130200 | 7347041300 | 28800 | 28850 | 28850 | 28750 | 3192 |
| 382 | 20241227 | 130100 | 7255140750 | 28850 | 28900 | 28900 | 28850 | 316 |
| 383 | 20241227 | 130000 | 7246023200 | 28850 | 28850 | 28900 | 28800 | 48 |
| 384 | 20241227 | 125900 | 7244639700 | 28850 | 28850 | 28900 | 28800 | 229 |
| 385 | 20241227 | 125800 | 7238033000 | 28850 | 28850 | 28850 | 28800 | 781 |
| 386 | 20241227 | 125700 | 7215501600 | 28850 | 28850 | 28850 | 28800 | 207 |
| 387 | 20241227 | 125600 | 7209530150 | 28800 | 28850 | 28850 | 28800 | 1293 |
| 388 | 20241227 | 125500 | 7172236100 | 28800 | 28850 | 28900 | 28800 | 584 |
| 389 | 20241227 | 125400 | 7155390250 | 28850 | 28900 | 28900 | 28850 | 511 |
| 390 | 20241227 | 125300 | 7140647750 | 28900 | 28850 | 28900 | 28850 | 436 |
| 391 | 20241227 | 125200 | 7128068800 | 28850 | 28900 | 28900 | 28850 | 1331 |
| 392 | 20241227 | 125100 | 7089648050 | 28900 | 28950 | 28950 | 28900 | 390 |
| 393 | 20241227 | 125000 | 7078377000 | 28950 | 28950 | 28950 | 28950 | 36 |
| 394 | 20241227 | 124900 | 7077334800 | 28950 | 28950 | 28950 | 28900 | 11 |
| 395 | 20241227 | 124800 | 7077016550 | 28950 | 28950 | 28950 | 28950 | 40 |
| 396 | 20241227 | 124700 | 7075858550 | 28950 | 28950 | 28950 | 28900 | 38 |
| 397 | 20241227 | 124600 | 7074758850 | 28900 | 28900 | 28950 | 28900 | 70 |
| 398 | 20241227 | 124500 | 7072735300 | 28950 | 28850 | 28950 | 28850 | 108 |
| 399 | 20241227 | 124400 | 7069612000 | 28900 | 28850 | 28900 | 28850 | 820 |
| 400 | 20241227 | 124300 | 7045921500 | 28900 | 28850 | 28900 | 28850 | 8 |
| 401 | 20241227 | 124200 | 7045690600 | 28900 | 28900 | 28900 | 28900 | 64 |
| 402 | 20241227 | 124100 | 7043841000 | 28900 | 28850 | 28900 | 28850 | 1649 |
| 403 | 20241227 | 124000 | 6996256950 | 28850 | 28900 | 28950 | 28850 | 1055 |
| 404 | 20241227 | 123900 | 6965769600 | 28950 | 28950 | 28950 | 28900 | 73 |
| 405 | 20241227 | 123800 | 6963658400 | 28900 | 28900 | 28950 | 28900 | 152 |
| 406 | 20241227 | 123700 | 6959265150 | 28900 | 28950 | 28950 | 28900 | 24 |
| 407 | 20241227 | 123600 | 6958571450 | 28950 | 28950 | 28950 | 28900 | 59 |
| 408 | 20241227 | 123500 | 6956864850 | 28950 | 28900 | 28950 | 28900 | 96 |
| 409 | 20241227 | 123400 | 6954089400 | 28900 | 28950 | 28950 | 28900 | 50 |
| 410 | 20241227 | 123300 | 6952643150 | 28900 | 28900 | 28950 | 28900 | 137 |
| 411 | 20241227 | 123200 | 6948682750 | 28900 | 28950 | 28950 | 28900 | 48 |
| 412 | 20241227 | 123100 | 6947295400 | 28950 | 28950 | 28950 | 28900 | 75 |
| 413 | 20241227 | 123000 | 6945127250 | 28950 | 28950 | 28950 | 28900 | 45 |
| 414 | 20241227 | 122900 | 6943825800 | 28950 | 28950 | 28950 | 28950 | 658 |
| 415 | 20241227 | 122800 | 6924776700 | 28900 | 28950 | 28950 | 28900 | 215 |
| 416 | 20241227 | 122700 | 6918562000 | 28900 | 28950 | 28950 | 28900 | 11 |
| 417 | 20241227 | 122600 | 6918243750 | 28900 | 28900 | 28900 | 28900 | 72 |
| 418 | 20241227 | 122500 | 6916162950 | 28900 | 28950 | 28950 | 28900 | 6 |
| 419 | 20241227 | 122400 | 6915989400 | 28950 | 28900 | 28950 | 28900 | 11 |
| 420 | 20241227 | 122300 | 6915671100 | 28950 | 28950 | 28950 | 28900 | 273 |
| 421 | 20241227 | 122200 | 6907781000 | 28900 | 28950 | 28950 | 28900 | 6 |
| 422 | 20241227 | 122100 | 6907607400 | 28950 | 28950 | 28950 | 28900 | 469 |
| 423 | 20241227 | 122000 | 6894051850 | 28950 | 28900 | 28950 | 28900 | 80 |
| 424 | 20241227 | 121900 | 6891739250 | 28950 | 28950 | 28950 | 28900 | 70 |
| 425 | 20241227 | 121800 | 6889714700 | 28950 | 28900 | 28950 | 28900 | 338 |
| 426 | 20241227 | 121700 | 6879946200 | 28950 | 28950 | 28950 | 28900 | 171 |
| 427 | 20241227 | 121600 | 6874999700 | 28950 | 28850 | 28950 | 28850 | 562 |
| 428 | 20241227 | 121500 | 6858770300 | 28800 | 28800 | 28850 | 28800 | 437 |
| 429 | 20241227 | 121400 | 6846184550 | 28800 | 28850 | 28850 | 28800 | 37 |
| 430 | 20241227 | 121300 | 6845118300 | 28850 | 28800 | 28900 | 28800 | 131 |
| 431 | 20241227 | 121200 | 6841343600 | 28850 | 28800 | 28900 | 28800 | 158 |
| 432 | 20241227 | 121100 | 6836787550 | 28850 | 28800 | 28900 | 28800 | 130 |
| 433 | 20241227 | 121000 | 6833038200 | 28800 | 28850 | 28850 | 28800 | 70 |
| 434 | 20241227 | 120900 | 6831020400 | 28800 | 28800 | 28850 | 28800 | 169 |
| 435 | 20241227 | 120800 | 6826152600 | 28800 | 28750 | 28900 | 28750 | 919 |
| 436 | 20241227 | 120700 | 6799680500 | 28750 | 28800 | 28850 | 28750 | 102 |
| 437 | 20241227 | 120600 | 6796743550 | 28800 | 28800 | 28800 | 28700 | 105 |
| 438 | 20241227 | 120500 | 6793724100 | 28750 | 28700 | 28750 | 28700 | 648 |
| 439 | 20241227 | 120400 | 6775100200 | 28750 | 28800 | 28850 | 28700 | 4729 |
| 440 | 20241227 | 120300 | 6639192550 | 28750 | 28850 | 28850 | 28750 | 4316 |
| 441 | 20241227 | 120200 | 6514805050 | 28850 | 28950 | 28950 | 28850 | 2360 |
| 442 | 20241227 | 120100 | 6446603500 | 28900 | 28900 | 28950 | 28900 | 837 |
| 443 | 20241227 | 120000 | 6422414150 | 28950 | 29000 | 29000 | 28950 | 1121 |
| 444 | 20241227 | 115900 | 6389960950 | 28950 | 28950 | 29000 | 28950 | 32 |
| 445 | 20241227 | 115800 | 6389034350 | 28950 | 29000 | 29000 | 28950 | 203 |
| 446 | 20241227 | 115700 | 6383150950 | 29000 | 29050 | 29050 | 28950 | 376 |
| 447 | 20241227 | 115600 | 6372246950 | 29000 | 29000 | 29050 | 29000 | 19 |
| 448 | 20241227 | 115500 | 6371695900 | 29000 | 29000 | 29050 | 29000 | 221 |
| 449 | 20241227 | 115400 | 6365286750 | 29000 | 29000 | 29000 | 28950 | 196 |
| 450 | 20241227 | 115300 | 6359603300 | 29000 | 29000 | 29000 | 28950 | 593 |
| 451 | 20241227 | 115200 | 6342407700 | 29000 | 29000 | 29050 | 29000 | 162 |
| 452 | 20241227 | 115100 | 6337707200 | 29000 | 29050 | 29050 | 29000 | 226 |
| 453 | 20241227 | 115000 | 6331151950 | 29050 | 29050 | 29050 | 29050 | 175 |
| 454 | 20241227 | 114900 | 6326068200 | 29050 | 29100 | 29100 | 29050 | 197 |
| 455 | 20241227 | 114800 | 6320344800 | 29100 | 29050 | 29100 | 29050 | 277 |
| 456 | 20241227 | 114700 | 6312289150 | 29100 | 29050 | 29100 | 29050 | 149 |
| 457 | 20241227 | 114600 | 6307960000 | 29000 | 29050 | 29050 | 29000 | 1098 |
| 458 | 20241227 | 114500 | 6276069450 | 29000 | 29000 | 29000 | 29000 | 201 |
| 459 | 20241227 | 114400 | 6270240450 | 29000 | 29050 | 29050 | 29000 | 233 |
| 460 | 20241227 | 114300 | 6263474500 | 29050 | 29000 | 29050 | 29000 | 61 |
| 461 | 20241227 | 114200 | 6261705100 | 29000 | 29000 | 29000 | 29000 | 79 |
| 462 | 20241227 | 114100 | 6259414100 | 29000 | 29000 | 29000 | 29000 | 102 |
| 463 | 20241227 | 114000 | 6256456100 | 29000 | 29000 | 29050 | 29000 | 605 |
| 464 | 20241227 | 113900 | 6238910100 | 29000 | 29000 | 29050 | 29000 | 386 |
| 465 | 20241227 | 113800 | 6227697100 | 29050 | 29050 | 29050 | 29050 | 1 |
| 466 | 20241227 | 113700 | 6227668050 | 29050 | 29000 | 29050 | 29000 | 241 |
| 467 | 20241227 | 113600 | 6220678900 | 29000 | 29050 | 29050 | 29000 | 662 |
| 468 | 20241227 | 113500 | 6201479700 | 29100 | 29050 | 29100 | 29000 | 583 |
| 469 | 20241227 | 113400 | 6184551250 | 29050 | 29000 | 29050 | 29000 | 287 |
| 470 | 20241227 | 113300 | 6176227800 | 29000 | 29000 | 29000 | 28950 | 321 |
| 471 | 20241227 | 113200 | 6166919800 | 28950 | 28950 | 29000 | 28950 | 290 |
| 472 | 20241227 | 113100 | 6158523800 | 28950 | 28950 | 28950 | 28900 | 1025 |
| 473 | 20241227 | 113000 | 6128852850 | 28950 | 28950 | 28950 | 28900 | 16 |
| 474 | 20241227 | 112900 | 6128390200 | 28950 | 28950 | 28950 | 28900 | 326 |
| 475 | 20241227 | 112800 | 6118968100 | 28900 | 28900 | 28950 | 28900 | 236 |
| 476 | 20241227 | 112700 | 6112147600 | 28900 | 28950 | 28950 | 28900 | 648 |
| 477 | 20241227 | 112600 | 6093419950 | 28950 | 29000 | 29050 | 28950 | 2513 |
| 478 | 20241227 | 112500 | 6020597600 | 29000 | 29050 | 29050 | 29000 | 333 |
| 479 | 20241227 | 112400 | 6010939900 | 29050 | 29000 | 29050 | 29000 | 150 |
| 480 | 20241227 | 112300 | 6006584750 | 29000 | 29050 | 29050 | 29000 | 24 |
| 481 | 20241227 | 112200 | 6005888450 | 29050 | 29050 | 29050 | 29000 | 342 |
| 482 | 20241227 | 112100 | 5995957950 | 29000 | 29100 | 29100 | 29000 | 1059 |
| 483 | 20241227 | 112000 | 5965196950 | 29050 | 29050 | 29100 | 29050 | 246 |
| 484 | 20241227 | 111900 | 5958050500 | 29100 | 29050 | 29100 | 29050 | 322 |
| 485 | 20241227 | 111800 | 5948696150 | 29050 | 29050 | 29100 | 29050 | 192 |
| 486 | 20241227 | 111700 | 5943117050 | 29050 | 29050 | 29050 | 29000 | 493 |
| 487 | 20241227 | 111600 | 5928816250 | 29050 | 29050 | 29100 | 29000 | 2102 |
| 488 | 20241227 | 111500 | 5867832450 | 29000 | 29050 | 29050 | 29000 | 298 |
| 489 | 20241227 | 111400 | 5859179800 | 29050 | 29050 | 29100 | 29000 | 420 |
| 490 | 20241227 | 111300 | 5846981300 | 29100 | 29050 | 29100 | 29050 | 277 |
| 491 | 20241227 | 111200 | 5838934200 | 29000 | 28900 | 29000 | 28900 | 875 |
| 492 | 20241227 | 111100 | 5813611800 | 28900 | 28950 | 29000 | 28900 | 1219 |
| 493 | 20241227 | 111000 | 5778325700 | 28950 | 28950 | 29000 | 28950 | 236 |
| 494 | 20241227 | 110900 | 5771492600 | 28950 | 28950 | 29000 | 28950 | 784 |
| 495 | 20241227 | 110800 | 5748792950 | 28900 | 28900 | 29050 | 28900 | 1099 |
| 496 | 20241227 | 110700 | 5716991450 | 28900 | 29000 | 29000 | 28900 | 2081 |
| 497 | 20241227 | 110600 | 5656743550 | 28950 | 28950 | 29000 | 28900 | 2042 |
| 498 | 20241227 | 110500 | 5597640150 | 28950 | 28950 | 28950 | 28900 | 2362 |
| 499 | 20241227 | 110400 | 5529358350 | 28950 | 29100 | 29150 | 28900 | 7787 |
| 500 | 20241227 | 110300 | 5303542400 | 29100 | 29150 | 29150 | 29100 | 1019 |
| 501 | 20241227 | 110200 | 5273887000 | 29150 | 29150 | 29150 | 29100 | 332 |
| 502 | 20241227 | 110100 | 5264224950 | 29150 | 29150 | 29150 | 29100 | 653 |
| 503 | 20241227 | 110000 | 5245190150 | 29150 | 29150 | 29200 | 29150 | 668 |
| 504 | 20241227 | 105900 | 5225701250 | 29200 | 29150 | 29200 | 29150 | 239 |
| 505 | 20241227 | 105800 | 5218731300 | 29150 | 29200 | 29250 | 29150 | 1688 |
| 506 | 20241227 | 105700 | 5169446600 | 29150 | 29150 | 29150 | 29100 | 586 |
| 507 | 20241227 | 105600 | 5152365750 | 29150 | 29150 | 29150 | 29100 | 325 |
| 508 | 20241227 | 105500 | 5142905750 | 29100 | 29150 | 29200 | 29100 | 692 |
| 509 | 20241227 | 105400 | 5122720800 | 29200 | 29100 | 29200 | 29100 | 427 |
| 510 | 20241227 | 105300 | 5110292300 | 29100 | 29100 | 29200 | 29050 | 5036 |
| 511 | 20241227 | 105200 | 4963822000 | 29150 | 29200 | 29250 | 29100 | 5162 |
| 512 | 20241227 | 105100 | 4813288900 | 29250 | 29200 | 29250 | 29200 | 148 |
| 513 | 20241227 | 105000 | 4808961000 | 29250 | 29250 | 29300 | 29200 | 2515 |
| 514 | 20241227 | 104900 | 4735464900 | 29250 | 29350 | 29350 | 29250 | 3880 |
| 515 | 20241227 | 104800 | 4621805950 | 29350 | 29400 | 29400 | 29350 | 1523 |
| 516 | 20241227 | 104700 | 4577072700 | 29400 | 29400 | 29450 | 29400 | 577 |
| 517 | 20241227 | 104600 | 4560100100 | 29400 | 29400 | 29450 | 29400 | 91 |
| 518 | 20241227 | 104500 | 4557424200 | 29400 | 29400 | 29450 | 29400 | 1157 |
| 519 | 20241227 | 104400 | 4523408350 | 29400 | 29450 | 29450 | 29400 | 1490 |
| 520 | 20241227 | 104300 | 4479530150 | 29450 | 29500 | 29500 | 29450 | 19 |
| 521 | 20241227 | 104200 | 4478970000 | 29550 | 29500 | 29550 | 29450 | 318 |
| 522 | 20241227 | 104100 | 4469589100 | 29500 | 29450 | 29500 | 29450 | 296 |
| 523 | 20241227 | 104000 | 4460864850 | 29450 | 29500 | 29550 | 29450 | 102 |
| 524 | 20241227 | 103900 | 4457855950 | 29500 | 29500 | 29550 | 29500 | 162 |
| 525 | 20241227 | 103800 | 4453076900 | 29550 | 29500 | 29550 | 29500 | 682 |
| 526 | 20241227 | 103700 | 4432957850 | 29500 | 29450 | 29500 | 29450 | 117 |
| 527 | 20241227 | 103600 | 4429506400 | 29500 | 29500 | 29500 | 29450 | 787 |
| 528 | 20241227 | 103500 | 4406301950 | 29500 | 29450 | 29500 | 29450 | 828 |
| 529 | 20241227 | 103400 | 4381911450 | 29500 | 29450 | 29500 | 29450 | 134 |
| 530 | 20241227 | 103300 | 4377959500 | 29450 | 29500 | 29500 | 29450 | 73 |
| 531 | 20241227 | 103200 | 4375807550 | 29500 | 29450 | 29500 | 29450 | 731 |
| 532 | 20241227 | 103100 | 4354277850 | 29450 | 29450 | 29500 | 29450 | 461 |
| 533 | 20241227 | 103000 | 4340688800 | 29450 | 29450 | 29500 | 29450 | 229 |
| 534 | 20241227 | 102900 | 4333944150 | 29450 | 29450 | 29500 | 29450 | 198 |
| 535 | 20241227 | 102800 | 4328112950 | 29450 | 29450 | 29500 | 29450 | 307 |
| 536 | 20241227 | 102700 | 4319071700 | 29450 | 29550 | 29550 | 29450 | 597 |
| 537 | 20241227 | 102600 | 4301470250 | 29500 | 29500 | 29550 | 29500 | 1111 |
| 538 | 20241227 | 102500 | 4268695300 | 29500 | 29550 | 29550 | 29450 | 4269 |
| 539 | 20241227 | 102400 | 4142728450 | 29550 | 29650 | 29650 | 29550 | 1902 |
| 540 | 20241227 | 102300 | 4086464750 | 29600 | 29650 | 29650 | 29600 | 428 |
| 541 | 20241227 | 102200 | 4073779100 | 29650 | 29600 | 29650 | 29600 | 201 |
| 542 | 20241227 | 102100 | 4067825450 | 29650 | 29700 | 29700 | 29600 | 4819 |
| 543 | 20241227 | 102000 | 3924755250 | 29750 | 29750 | 29750 | 29700 | 182 |
| 544 | 20241227 | 101900 | 3919341050 | 29700 | 29750 | 29850 | 29700 | 2578 |
| 545 | 20241227 | 101800 | 3842669600 | 29750 | 29800 | 29900 | 29750 | 577 |
| 546 | 20241227 | 101700 | 3825473900 | 29800 | 29800 | 29800 | 29750 | 33 |
| 547 | 20241227 | 101600 | 3824490700 | 29800 | 29800 | 29900 | 29800 | 435 |
| 548 | 20241227 | 101500 | 3811514200 | 29800 | 29750 | 29800 | 29750 | 566 |
| 549 | 20241227 | 101400 | 3794675300 | 29750 | 29800 | 29800 | 29750 | 1355 |
| 550 | 20241227 | 101300 | 3754346400 | 29850 | 29850 | 29900 | 29800 | 147 |
| 551 | 20241227 | 101200 | 3749959250 | 29850 | 29900 | 29950 | 29850 | 305 |
| 552 | 20241227 | 101100 | 3740848350 | 29900 | 29800 | 30000 | 29800 | 2183 |
| 553 | 20241227 | 101000 | 3675644900 | 29850 | 29850 | 29850 | 29850 | 116 |
| 554 | 20241227 | 100900 | 3672182300 | 29850 | 29900 | 29950 | 29850 | 699 |
| 555 | 20241227 | 100800 | 3651302850 | 29900 | 29900 | 29950 | 29900 | 241 |
| 556 | 20241227 | 100700 | 3644095850 | 29900 | 29900 | 29900 | 29850 | 897 |
| 557 | 20241227 | 100600 | 3617289900 | 29850 | 29850 | 29900 | 29850 | 97 |
| 558 | 20241227 | 100500 | 3614393950 | 29850 | 29800 | 29850 | 29800 | 1004 |
| 559 | 20241227 | 100400 | 3584438500 | 29800 | 29800 | 29900 | 29750 | 1300 |
| 560 | 20241227 | 100300 | 3545678150 | 29850 | 29800 | 29850 | 29750 | 166 |
| 561 | 20241227 | 100200 | 3540730650 | 29750 | 29700 | 29850 | 29700 | 1433 |
| 562 | 20241227 | 100100 | 3498132650 | 29700 | 29650 | 29700 | 29600 | 220 |
| 563 | 20241227 | 100000 | 3491608750 | 29650 | 29700 | 29700 | 29650 | 88 |
| 564 | 20241227 | 095900 | 3488999450 | 29700 | 29650 | 29700 | 29600 | 352 |
| 565 | 20241227 | 095800 | 3478562200 | 29600 | 29600 | 29700 | 29600 | 219 |
| 566 | 20241227 | 095700 | 3472068500 | 29600 | 29650 | 29700 | 29550 | 448 |
| 567 | 20241227 | 095600 | 3458791550 | 29600 | 29550 | 29650 | 29550 | 405 |
| 568 | 20241227 | 095500 | 3446802950 | 29650 | 29550 | 29650 | 29550 | 1021 |
| 569 | 20241227 | 095400 | 3416623650 | 29550 | 29500 | 29550 | 29500 | 158 |
| 570 | 20241227 | 095300 | 3411962200 | 29500 | 29500 | 29550 | 29500 | 45 |
| 571 | 20241227 | 095200 | 3410634150 | 29500 | 29500 | 29550 | 29500 | 109 |
| 572 | 20241227 | 095100 | 3407418500 | 29550 | 29500 | 29550 | 29500 | 1533 |
| 573 | 20241227 | 095000 | 3362194850 | 29500 | 29550 | 29550 | 29500 | 91 |
| 574 | 20241227 | 094900 | 3359509650 | 29500 | 29500 | 29550 | 29500 | 656 |
| 575 | 20241227 | 094800 | 3340153550 | 29550 | 29500 | 29550 | 29500 | 444 |
| 576 | 20241227 | 094700 | 3327053850 | 29500 | 29500 | 29500 | 29450 | 1039 |
| 577 | 20241227 | 094600 | 3296428900 | 29500 | 29450 | 29500 | 29450 | 362 |
| 578 | 20241227 | 094500 | 3285764800 | 29500 | 29550 | 29600 | 29450 | 2517 |
| 579 | 20241227 | 094400 | 3211489950 | 29600 | 29650 | 29650 | 29550 | 386 |
| 580 | 20241227 | 094300 | 3200070250 | 29650 | 29750 | 29750 | 29600 | 388 |
| 581 | 20241227 | 094200 | 3188579000 | 29650 | 29650 | 29750 | 29650 | 969 |
| 582 | 20241227 | 094100 | 3159829600 | 29600 | 29600 | 29650 | 29600 | 175 |
| 583 | 20241227 | 094000 | 3154648500 | 29600 | 29600 | 29650 | 29550 | 587 |
| 584 | 20241227 | 093900 | 3137268200 | 29600 | 29650 | 29700 | 29550 | 1496 |
| 585 | 20241227 | 093800 | 3092956750 | 29700 | 29800 | 29800 | 29650 | 206 |
| 586 | 20241227 | 093700 | 3086840500 | 29650 | 29750 | 29800 | 29650 | 1743 |
| 587 | 20241227 | 093600 | 3035067100 | 29750 | 29750 | 29800 | 29700 | 456 |
| 588 | 20241227 | 093500 | 3021501250 | 29750 | 29850 | 29900 | 29750 | 1474 |
| 589 | 20241227 | 093400 | 2977642750 | 29750 | 29750 | 29950 | 29700 | 1537 |
| 590 | 20241227 | 093300 | 2931767400 | 29750 | 29850 | 29850 | 29750 | 2463 |
| 591 | 20241227 | 093200 | 2858363850 | 29850 | 30000 | 30000 | 29800 | 3457 |
| 592 | 20241227 | 093100 | 2755035100 | 29950 | 29850 | 30000 | 29850 | 640 |
| 593 | 20241227 | 093000 | 2735905600 | 29850 | 29900 | 30000 | 29850 | 1545 |
| 594 | 20241227 | 092900 | 2689701800 | 29950 | 29950 | 29950 | 29900 | 1268 |
| 595 | 20241227 | 092800 | 2651785500 | 29950 | 30100 | 30100 | 29950 | 810 |
| 596 | 20241227 | 092700 | 2627512500 | 30100 | 30150 | 30150 | 29900 | 3415 |
| 597 | 20241227 | 092600 | 2524868650 | 30150 | 30350 | 30400 | 30150 | 6782 |
| 598 | 20241227 | 092500 | 2319456850 | 30350 | 30100 | 30350 | 30100 | 11621 |
| 599 | 20241227 | 092400 | 1967957500 | 30150 | 30150 | 30150 | 30000 | 7543 |
| 600 | 20241227 | 092300 | 1740903350 | 30050 | 29800 | 30150 | 29700 | 8911 |
| 601 | 20241227 | 092200 | 1474017150 | 29800 | 29700 | 29800 | 29600 | 2707 |
| 602 | 20241227 | 092100 | 1393500650 | 29750 | 29600 | 29800 | 29550 | 1894 |
| 603 | 20241227 | 092000 | 1337287500 | 29600 | 29550 | 29600 | 29500 | 1419 |
| 604 | 20241227 | 091900 | 1295383900 | 29600 | 29550 | 29700 | 29550 | 980 |
| 605 | 20241227 | 091800 | 1266342350 | 29500 | 29650 | 29800 | 29500 | 3781 |
| 606 | 20241227 | 091700 | 1154271450 | 29650 | 29500 | 29650 | 29500 | 2003 |
| 607 | 20241227 | 091600 | 1095123000 | 29450 | 29550 | 29600 | 29450 | 775 |
| 608 | 20241227 | 091500 | 1072222250 | 29550 | 29450 | 29550 | 29400 | 1561 |
| 609 | 20241227 | 091400 | 1026133450 | 29350 | 29400 | 29450 | 29300 | 913 |
| 610 | 20241227 | 091300 | 999284550 | 29400 | 29350 | 29400 | 29250 | 3010 |
| 611 | 20241227 | 091200 | 911118250 | 29400 | 29350 | 29450 | 29300 | 1840 |
| 612 | 20241227 | 091100 | 857164850 | 29350 | 29450 | 29500 | 29350 | 308 |
| 613 | 20241227 | 091000 | 848124400 | 29500 | 29550 | 29550 | 29300 | 3855 |
| 614 | 20241227 | 090900 | 734868350 | 29500 | 29350 | 29550 | 29350 | 1619 |
| 615 | 20241227 | 090800 | 687124200 | 29450 | 29300 | 29500 | 29250 | 1297 |
| 616 | 20241227 | 090700 | 649110750 | 29250 | 29300 | 29350 | 29250 | 2695 |
| 617 | 20241227 | 090600 | 570061400 | 29300 | 29450 | 29450 | 29300 | 4088 |
| 618 | 20241227 | 090500 | 450062200 | 29450 | 29550 | 29550 | 29400 | 2428 |
| 619 | 20241227 | 090400 | 378547500 | 29550 | 29550 | 29550 | 29500 | 1130 |
| 620 | 20241227 | 090300 | 345193300 | 29600 | 29700 | 29900 | 29600 | 1318 |
| 621 | 20241227 | 090200 | 306040400 | 29700 | 29900 | 29900 | 29700 | 5252 |
| 622 | 20241227 | 090100 | 149699000 | 29900 | 29750 | 29900 | 29750 | 1563 |
| 623 | 20241227 | 090000 | 103100650 | 29750 | 29700 | 29800 | 29650 | 3022 |