33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 192400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 3 | 20241227 | 192300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20241227 | 192200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20241227 | 192100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20241227 | 192000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20241227 | 191900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20241227 | 191800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20241227 | 191700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20241227 | 191600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20241227 | 191500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20241227 | 191400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20241227 | 191300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20241227 | 191200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20241227 | 191100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20241227 | 191000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20241227 | 190900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20241227 | 190800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20241227 | 190700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20241227 | 190600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20241227 | 190500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20241227 | 190400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20241227 | 190300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20241227 | 190200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20241227 | 190100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20241227 | 190000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20241227 | 185900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20241227 | 185800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20241227 | 185700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20241227 | 185600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20241227 | 185500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20241227 | 185400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 33 | 20241227 | 185300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20241227 | 185200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20241227 | 185100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20241227 | 185000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20241227 | 184900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20241227 | 184800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20241227 | 184700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20241227 | 184600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20241227 | 184500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20241227 | 184400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20241227 | 184300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20241227 | 184200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20241227 | 184100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20241227 | 184000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20241227 | 183900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20241227 | 183800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20241227 | 183700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20241227 | 183600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20241227 | 183500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20241227 | 183400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20241227 | 183300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20241227 | 183200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20241227 | 183100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20241227 | 183000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20241227 | 182900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20241227 | 182800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20241227 | 182700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20241227 | 182600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20241227 | 182500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20241227 | 182400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 63 | 20241227 | 182300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20241227 | 182200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20241227 | 182100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20241227 | 182000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20241227 | 181900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20241227 | 181800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20241227 | 181700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20241227 | 181600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20241227 | 181500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20241227 | 181400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20241227 | 181300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20241227 | 181200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20241227 | 181100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20241227 | 181000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20241227 | 180900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20241227 | 180800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20241227 | 180700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20241227 | 180600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20241227 | 180500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20241227 | 180400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20241227 | 180300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20241227 | 180200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20241227 | 180100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20241227 | 180000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20241227 | 175900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20241227 | 175800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20241227 | 175700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20241227 | 175600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20241227 | 175500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20241227 | 175400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 93 | 20241227 | 175300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20241227 | 175200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20241227 | 175100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20241227 | 175000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20241227 | 174900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20241227 | 174800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20241227 | 174700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20241227 | 174600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20241227 | 174500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20241227 | 174400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20241227 | 174300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20241227 | 174200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20241227 | 174100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20241227 | 174000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20241227 | 173900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20241227 | 173800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20241227 | 173700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20241227 | 173600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20241227 | 173500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20241227 | 173400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20241227 | 173300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20241227 | 173200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20241227 | 173100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20241227 | 173000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20241227 | 172900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20241227 | 172800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20241227 | 172700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20241227 | 172600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20241227 | 172500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20241227 | 172400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 123 | 20241227 | 172300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20241227 | 172200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20241227 | 172100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20241227 | 172000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20241227 | 171900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20241227 | 171800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20241227 | 171700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20241227 | 171600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20241227 | 171500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20241227 | 171400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20241227 | 171300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20241227 | 171200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20241227 | 171100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20241227 | 171000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20241227 | 170900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20241227 | 170800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20241227 | 170700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20241227 | 170600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20241227 | 170500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20241227 | 170400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20241227 | 170300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20241227 | 170200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20241227 | 170100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20241227 | 170000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20241227 | 165900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20241227 | 165800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20241227 | 165700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20241227 | 165600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20241227 | 165500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20241227 | 165400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 153 | 20241227 | 165300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20241227 | 165200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20241227 | 165100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20241227 | 165000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20241227 | 164900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20241227 | 164800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20241227 | 164700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20241227 | 164600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20241227 | 164500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20241227 | 164400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20241227 | 164300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20241227 | 164200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20241227 | 164100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20241227 | 164000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20241227 | 163900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20241227 | 163800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20241227 | 163700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20241227 | 163600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20241227 | 163500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20241227 | 163400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20241227 | 163300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20241227 | 163200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20241227 | 163100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20241227 | 163000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20241227 | 162900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20241227 | 162800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20241227 | 162700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20241227 | 162600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20241227 | 162500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20241227 | 162400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 183 | 20241227 | 162300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20241227 | 162200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20241227 | 162100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20241227 | 162000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20241227 | 161900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20241227 | 161800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20241227 | 161700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20241227 | 161600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20241227 | 161500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20241227 | 161400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20241227 | 161300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20241227 | 161200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20241227 | 161100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20241227 | 161000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20241227 | 160900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20241227 | 160800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20241227 | 160700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20241227 | 160600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20241227 | 160500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20241227 | 160400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20241227 | 160300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20241227 | 160200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20241227 | 160100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20241227 | 160000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20241227 | 155900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20241227 | 155800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20241227 | 155700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20241227 | 155600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20241227 | 155500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20241227 | 155400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 213 | 20241227 | 155300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20241227 | 155200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20241227 | 155100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20241227 | 155000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20241227 | 154900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20241227 | 154800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20241227 | 154700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20241227 | 154600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20241227 | 154500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20241227 | 154400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20241227 | 154300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20241227 | 154200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20241227 | 154100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20241227 | 154000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20241227 | 153900 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20241227 | 153800 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20241227 | 153700 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20241227 | 153600 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20241227 | 153500 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20241227 | 153400 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20241227 | 153300 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20241227 | 153200 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20241227 | 153100 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20241227 | 153000 | 4293888350 | 23450 | 23450 | 23450 | 23450 | 4252 |
| 237 | 20241227 | 152900 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20241227 | 152800 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20241227 | 152700 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20241227 | 152600 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20241227 | 152500 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20241227 | 152400 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 243 | 20241227 | 152300 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20241227 | 152200 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20241227 | 152100 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20241227 | 152000 | 4194178950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20241227 | 151900 | 4194178950 | 23350 | 23400 | 23400 | 23350 | 303 |
| 248 | 20241227 | 151800 | 4187088950 | 23400 | 23400 | 23500 | 23400 | 370 |
| 249 | 20241227 | 151700 | 4178417150 | 23450 | 23450 | 23500 | 23450 | 712 |
| 250 | 20241227 | 151600 | 4161720700 | 23450 | 23500 | 23500 | 23450 | 702 |
| 251 | 20241227 | 151500 | 4145249050 | 23450 | 23450 | 23500 | 23450 | 934 |
| 252 | 20241227 | 151400 | 4123316900 | 23450 | 23450 | 23500 | 23450 | 425 |
| 253 | 20241227 | 151300 | 4113345650 | 23400 | 23450 | 23450 | 23400 | 320 |
| 254 | 20241227 | 151200 | 4105844200 | 23450 | 23450 | 23450 | 23400 | 242 |
| 255 | 20241227 | 151100 | 4100169450 | 23450 | 23400 | 23450 | 23400 | 612 |
| 256 | 20241227 | 151000 | 4085837800 | 23400 | 23500 | 23500 | 23400 | 640 |
| 257 | 20241227 | 150900 | 4070829050 | 23500 | 23500 | 23500 | 23500 | 358 |
| 258 | 20241227 | 150800 | 4062416050 | 23550 | 23500 | 23550 | 23500 | 330 |
| 259 | 20241227 | 150700 | 4054653000 | 23550 | 23550 | 23550 | 23500 | 384 |
| 260 | 20241227 | 150600 | 4045616600 | 23500 | 23550 | 23550 | 23500 | 432 |
| 261 | 20241227 | 150500 | 4035448100 | 23550 | 23500 | 23600 | 23500 | 419 |
| 262 | 20241227 | 150400 | 4025578800 | 23400 | 23550 | 23550 | 23400 | 904 |
| 263 | 20241227 | 150300 | 4004289750 | 23550 | 23450 | 23550 | 23450 | 866 |
| 264 | 20241227 | 150200 | 3983930550 | 23450 | 23450 | 23450 | 23350 | 327 |
| 265 | 20241227 | 150100 | 3976262500 | 23450 | 23500 | 23500 | 23450 | 454 |
| 266 | 20241227 | 150000 | 3965601950 | 23500 | 23400 | 23500 | 23400 | 302 |
| 267 | 20241227 | 145900 | 3958515150 | 23450 | 23400 | 23450 | 23400 | 253 |
| 268 | 20241227 | 145800 | 3952582850 | 23450 | 23450 | 23450 | 23400 | 221 |
| 269 | 20241227 | 145700 | 3947400850 | 23450 | 23450 | 23450 | 23450 | 338 |
| 270 | 20241227 | 145600 | 3939474750 | 23450 | 23500 | 23500 | 23450 | 210 |
| 271 | 20241227 | 145500 | 3934540300 | 23500 | 23500 | 23500 | 23450 | 579 |
| 272 | 20241227 | 145400 | 3920956300 | 23500 | 23500 | 23500 | 23450 | 330 |
| 273 | 20241227 | 145300 | 3913201450 | 23500 | 23500 | 23500 | 23400 | 648 |
| 274 | 20241227 | 145200 | 3897983250 | 23500 | 23450 | 23500 | 23450 | 3298 |
| 275 | 20241227 | 145100 | 3820517650 | 23450 | 23400 | 23450 | 23400 | 2285 |
| 276 | 20241227 | 145000 | 3767000200 | 23400 | 23250 | 23400 | 23250 | 3123 |
| 277 | 20241227 | 144900 | 3694154150 | 23250 | 23300 | 23300 | 23250 | 374 |
| 278 | 20241227 | 144800 | 3685453150 | 23300 | 23250 | 23300 | 23250 | 208 |
| 279 | 20241227 | 144700 | 3680617100 | 23200 | 23200 | 23200 | 23200 | 134 |
| 280 | 20241227 | 144600 | 3677508300 | 23200 | 23150 | 23200 | 23150 | 5 |
| 281 | 20241227 | 144500 | 3677392500 | 23200 | 23200 | 23200 | 23050 | 3033 |
| 282 | 20241227 | 144400 | 3607295950 | 23200 | 23250 | 23250 | 23200 | 125 |
| 283 | 20241227 | 144300 | 3604394900 | 23250 | 23200 | 23250 | 23150 | 334 |
| 284 | 20241227 | 144200 | 3596646100 | 23200 | 23200 | 23200 | 23200 | 617 |
| 285 | 20241227 | 144100 | 3582331700 | 23250 | 23250 | 23250 | 23200 | 681 |
| 286 | 20241227 | 144000 | 3566502400 | 23250 | 23250 | 23250 | 23250 | 2 |
| 287 | 20241227 | 143900 | 3566455900 | 23250 | 23250 | 23250 | 23250 | 1 |
| 288 | 20241227 | 143800 | 3566432650 | 23250 | 23250 | 23250 | 23250 | 120 |
| 289 | 20241227 | 143700 | 3563642650 | 23250 | 23250 | 23300 | 23250 | 266 |
| 290 | 20241227 | 143600 | 3557458100 | 23200 | 23250 | 23250 | 23200 | 513 |
| 291 | 20241227 | 143500 | 3545556350 | 23250 | 23250 | 23250 | 23250 | 1 |
| 292 | 20241227 | 143400 | 3545533100 | 23250 | 23250 | 23250 | 23250 | 20 |
| 293 | 20241227 | 143300 | 3545068100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 294 | 20241227 | 143200 | 3545044850 | 23200 | 23200 | 23200 | 23200 | 225 |
| 295 | 20241227 | 143100 | 3539824850 | 23200 | 23200 | 23200 | 23200 | 802 |
| 296 | 20241227 | 143000 | 3521218450 | 23150 | 23200 | 23250 | 23150 | 278 |
| 297 | 20241227 | 142900 | 3514769350 | 23250 | 23250 | 23250 | 23200 | 20 |
| 298 | 20241227 | 142800 | 3514304400 | 23250 | 23250 | 23250 | 23200 | 50 |
| 299 | 20241227 | 142700 | 3513143750 | 23250 | 23300 | 23300 | 23250 | 84 |
| 300 | 20241227 | 142600 | 3511190700 | 23250 | 23250 | 23250 | 23250 | 79 |
| 301 | 20241227 | 142500 | 3509353950 | 23250 | 23250 | 23250 | 23250 | 101 |
| 302 | 20241227 | 142400 | 3507005700 | 23200 | 23250 | 23250 | 23200 | 213 |
| 303 | 20241227 | 142300 | 3502062350 | 23250 | 23250 | 23250 | 23250 | 238 |
| 304 | 20241227 | 142200 | 3496528850 | 23300 | 23300 | 23300 | 23250 | 83 |
| 305 | 20241227 | 142100 | 3494598950 | 23300 | 23300 | 23300 | 23300 | 1 |
| 306 | 20241227 | 142000 | 3494575650 | 23300 | 23300 | 23300 | 23300 | 21 |
| 307 | 20241227 | 141900 | 3494086350 | 23300 | 23300 | 23300 | 23250 | 23 |
| 308 | 20241227 | 141800 | 3493550550 | 23300 | 23250 | 23300 | 23250 | 33 |
| 309 | 20241227 | 141700 | 3492783250 | 23250 | 23300 | 23300 | 23250 | 215 |
| 310 | 20241227 | 141600 | 3487784400 | 23300 | 23250 | 23300 | 23250 | 2 |
| 311 | 20241227 | 141500 | 3487737850 | 23250 | 23300 | 23300 | 23250 | 1091 |
| 312 | 20241227 | 141400 | 3462318150 | 23250 | 23250 | 23250 | 23250 | 40 |
| 313 | 20241227 | 141300 | 3461388150 | 23300 | 23250 | 23300 | 23250 | 283 |
| 314 | 20241227 | 141200 | 3454808350 | 23250 | 23250 | 23250 | 23250 | 978 |
| 315 | 20241227 | 141100 | 3432069850 | 23200 | 23200 | 23200 | 23200 | 44 |
| 316 | 20241227 | 141000 | 3431049050 | 23200 | 23200 | 23250 | 23200 | 240 |
| 317 | 20241227 | 140900 | 3425480700 | 23150 | 23200 | 23200 | 23150 | 7 |
| 318 | 20241227 | 140800 | 3425318550 | 23200 | 23150 | 23200 | 23150 | 39 |
| 319 | 20241227 | 140700 | 3424415650 | 23200 | 23200 | 23200 | 23200 | 2 |
| 320 | 20241227 | 140600 | 3424369250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 321 | 20241227 | 140500 | 3424346050 | 23200 | 23200 | 23200 | 23200 | 19 |
| 322 | 20241227 | 140400 | 3423905250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 323 | 20241227 | 140300 | 3423882050 | 23200 | 23200 | 23200 | 23200 | 882 |
| 324 | 20241227 | 140200 | 3403419650 | 23200 | 23200 | 23200 | 23200 | 2 |
| 325 | 20241227 | 140100 | 3403373250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 326 | 20241227 | 140000 | 3403350050 | 23200 | 23200 | 23200 | 23200 | 19 |
| 327 | 20241227 | 135900 | 3402909250 | 23200 | 23150 | 23200 | 23150 | 3 |
| 328 | 20241227 | 135800 | 3402839750 | 23150 | 23150 | 23150 | 23150 | 29 |
| 329 | 20241227 | 135700 | 3402168400 | 23100 | 23150 | 23200 | 23100 | 313 |
| 330 | 20241227 | 135600 | 3394928000 | 23150 | 23150 | 23150 | 23150 | 711 |
| 331 | 20241227 | 135500 | 3378468350 | 23200 | 23150 | 23200 | 23150 | 108 |
| 332 | 20241227 | 135400 | 3375967150 | 23200 | 23150 | 23200 | 23150 | 1190 |
| 333 | 20241227 | 135300 | 3348418100 | 23150 | 23150 | 23150 | 23150 | 1 |
| 334 | 20241227 | 135200 | 3348394950 | 23150 | 23150 | 23150 | 23150 | 2 |
| 335 | 20241227 | 135100 | 3348348650 | 23150 | 23150 | 23150 | 23150 | 18 |
| 336 | 20241227 | 135000 | 3347931950 | 23150 | 23150 | 23150 | 23150 | 54 |
| 337 | 20241227 | 134900 | 3346681850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 338 | 20241227 | 134800 | 3346681850 | 23100 | 23100 | 23100 | 23100 | 226 |
| 339 | 20241227 | 134700 | 3341461250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 340 | 20241227 | 134600 | 3341461250 | 23150 | 23150 | 23150 | 23150 | 20 |
| 341 | 20241227 | 134500 | 3340998250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 342 | 20241227 | 134400 | 3340998250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 343 | 20241227 | 134300 | 3340998250 | 23100 | 23100 | 23100 | 23100 | 9 |
| 344 | 20241227 | 134200 | 3340790350 | 23100 | 23150 | 23150 | 23100 | 1207 |
| 345 | 20241227 | 134100 | 3312850300 | 23150 | 23200 | 23200 | 23150 | 128 |
| 346 | 20241227 | 134000 | 3309883150 | 23200 | 23200 | 23200 | 23200 | 1 |
| 347 | 20241227 | 133900 | 3309859950 | 23200 | 23200 | 23200 | 23200 | 101 |
| 348 | 20241227 | 133800 | 3307516750 | 23200 | 23200 | 23200 | 23200 | 70 |
| 349 | 20241227 | 133700 | 3305892750 | 23200 | 23200 | 23200 | 23200 | 0 |
| 350 | 20241227 | 133600 | 3305892750 | 23200 | 23200 | 23200 | 23200 | 118 |
| 351 | 20241227 | 133500 | 3303155150 | 23200 | 23200 | 23200 | 23200 | 537 |
| 352 | 20241227 | 133400 | 3290696750 | 23200 | 23200 | 23200 | 23200 | 4 |
| 353 | 20241227 | 133300 | 3290603950 | 23200 | 23200 | 23200 | 23200 | 699 |
| 354 | 20241227 | 133200 | 3274387150 | 23150 | 23200 | 23200 | 23150 | 49 |
| 355 | 20241227 | 133100 | 3273251850 | 23150 | 23150 | 23150 | 23150 | 33 |
| 356 | 20241227 | 133000 | 3272487900 | 23150 | 23150 | 23150 | 23150 | 88 |
| 357 | 20241227 | 132900 | 3270450700 | 23150 | 23150 | 23200 | 23150 | 55 |
| 358 | 20241227 | 132800 | 3269176450 | 23100 | 23100 | 23100 | 23100 | 33 |
| 359 | 20241227 | 132700 | 3268414150 | 23150 | 23100 | 23150 | 23100 | 203 |
| 360 | 20241227 | 132600 | 3263714950 | 23100 | 23100 | 23100 | 23100 | 11 |
| 361 | 20241227 | 132500 | 3263460850 | 23100 | 23100 | 23100 | 23100 | 1 |
| 362 | 20241227 | 132400 | 3263437750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 363 | 20241227 | 132300 | 3263437750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 364 | 20241227 | 132200 | 3263437750 | 23100 | 23100 | 23100 | 23050 | 38 |
| 365 | 20241227 | 132100 | 3262560900 | 23150 | 23150 | 23150 | 23100 | 70 |
| 366 | 20241227 | 132000 | 3260941400 | 23100 | 23050 | 23150 | 23050 | 168 |
| 367 | 20241227 | 131900 | 3257062700 | 23050 | 23050 | 23050 | 23050 | 295 |
| 368 | 20241227 | 131800 | 3250262950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 369 | 20241227 | 131700 | 3250262950 | 23100 | 23050 | 23100 | 23050 | 293 |
| 370 | 20241227 | 131600 | 3243508350 | 23050 | 23100 | 23100 | 23050 | 130 |
| 371 | 20241227 | 131500 | 3240511500 | 23050 | 23100 | 23100 | 23050 | 150 |
| 372 | 20241227 | 131400 | 3237053900 | 23100 | 23100 | 23100 | 23100 | 11 |
| 373 | 20241227 | 131300 | 3236799800 | 23050 | 23100 | 23100 | 23050 | 1202 |
| 374 | 20241227 | 131200 | 3209092800 | 23050 | 23050 | 23050 | 23050 | 4 |
| 375 | 20241227 | 131100 | 3209000600 | 23050 | 23050 | 23050 | 23050 | 80 |
| 376 | 20241227 | 131000 | 3207156600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 377 | 20241227 | 130900 | 3207156600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 378 | 20241227 | 130800 | 3207156600 | 23100 | 23100 | 23100 | 23100 | 243 |
| 379 | 20241227 | 130700 | 3201543300 | 23050 | 23100 | 23100 | 23050 | 370 |
| 380 | 20241227 | 130600 | 3193013600 | 23100 | 23100 | 23100 | 23100 | 45 |
| 381 | 20241227 | 130500 | 3191974100 | 23150 | 23100 | 23150 | 23100 | 32 |
| 382 | 20241227 | 130400 | 3191234850 | 23100 | 23100 | 23100 | 23100 | 521 |
| 383 | 20241227 | 130300 | 3179199750 | 23050 | 23050 | 23050 | 23050 | 3 |
| 384 | 20241227 | 130200 | 3179130600 | 23000 | 23000 | 23000 | 23000 | 40 |
| 385 | 20241227 | 130100 | 3178210600 | 23000 | 23000 | 23000 | 23000 | 239 |
| 386 | 20241227 | 130000 | 3172713600 | 23000 | 23000 | 23100 | 23000 | 1181 |
| 387 | 20241227 | 125900 | 3145550400 | 23000 | 23050 | 23050 | 23000 | 4425 |
| 388 | 20241227 | 125800 | 3043718050 | 23050 | 23050 | 23100 | 23050 | 630 |
| 389 | 20241227 | 125700 | 3029195650 | 23050 | 23050 | 23050 | 23050 | 14 |
| 390 | 20241227 | 125600 | 3028872950 | 23050 | 23050 | 23050 | 23050 | 281 |
| 391 | 20241227 | 125500 | 3022395900 | 23100 | 23050 | 23100 | 23050 | 21 |
| 392 | 20241227 | 125400 | 3021910850 | 23100 | 23100 | 23100 | 23050 | 826 |
| 393 | 20241227 | 125300 | 3002846150 | 23100 | 23100 | 23150 | 23100 | 67 |
| 394 | 20241227 | 125200 | 3001297500 | 23100 | 23150 | 23150 | 23100 | 771 |
| 395 | 20241227 | 125100 | 2983450300 | 23200 | 23150 | 23200 | 23150 | 232 |
| 396 | 20241227 | 125000 | 2978078700 | 23200 | 23200 | 23200 | 23200 | 20 |
| 397 | 20241227 | 124900 | 2977614700 | 23200 | 23200 | 23200 | 23200 | 18 |
| 398 | 20241227 | 124800 | 2977197100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 399 | 20241227 | 124700 | 2977197100 | 23150 | 23150 | 23200 | 23150 | 383 |
| 400 | 20241227 | 124600 | 2968313300 | 23200 | 23200 | 23200 | 23200 | 352 |
| 401 | 20241227 | 124500 | 2960146900 | 23200 | 23150 | 23200 | 23150 | 60 |
| 402 | 20241227 | 124400 | 2958757850 | 23150 | 23150 | 23150 | 23150 | 6 |
| 403 | 20241227 | 124300 | 2958618950 | 23150 | 23150 | 23150 | 23150 | 1192 |
| 404 | 20241227 | 124200 | 2931024150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 405 | 20241227 | 124100 | 2931024150 | 23200 | 23200 | 23200 | 23200 | 3 |
| 406 | 20241227 | 124000 | 2930954550 | 23250 | 23250 | 23250 | 23250 | 1 |
| 407 | 20241227 | 123900 | 2930931300 | 23200 | 23150 | 23200 | 23150 | 169 |
| 408 | 20241227 | 123800 | 2927018000 | 23200 | 23150 | 23200 | 23150 | 3 |
| 409 | 20241227 | 123700 | 2926948500 | 23200 | 23200 | 23200 | 23200 | 119 |
| 410 | 20241227 | 123600 | 2924187700 | 23200 | 23200 | 23200 | 23200 | 89 |
| 411 | 20241227 | 123500 | 2922122900 | 23200 | 23200 | 23200 | 23200 | 86 |
| 412 | 20241227 | 123400 | 2920127700 | 23250 | 23200 | 23250 | 23200 | 119 |
| 413 | 20241227 | 123300 | 2917361200 | 23200 | 23200 | 23200 | 23200 | 743 |
| 414 | 20241227 | 123200 | 2900123600 | 23200 | 23150 | 23200 | 23150 | 260 |
| 415 | 20241227 | 123100 | 2894094000 | 23150 | 23150 | 23150 | 23150 | 102 |
| 416 | 20241227 | 123000 | 2891732700 | 23150 | 23200 | 23200 | 23150 | 91 |
| 417 | 20241227 | 122900 | 2889625100 | 23150 | 23150 | 23150 | 23150 | 969 |
| 418 | 20241227 | 122800 | 2867192750 | 23100 | 23150 | 23150 | 23100 | 2 |
| 419 | 20241227 | 122700 | 2867146500 | 23150 | 23150 | 23150 | 23150 | 244 |
| 420 | 20241227 | 122600 | 2861497900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 421 | 20241227 | 122500 | 2861497900 | 23150 | 23150 | 23150 | 23150 | 19 |
| 422 | 20241227 | 122400 | 2861058050 | 23150 | 23150 | 23150 | 23150 | 42 |
| 423 | 20241227 | 122300 | 2860085750 | 23150 | 23100 | 23150 | 23100 | 1628 |
| 424 | 20241227 | 122200 | 2822411750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 425 | 20241227 | 122100 | 2822411750 | 23050 | 23050 | 23050 | 23050 | 277 |
| 426 | 20241227 | 122000 | 2816026900 | 23050 | 23000 | 23050 | 23000 | 149 |
| 427 | 20241227 | 121900 | 2812599000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 428 | 20241227 | 121800 | 2812599000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 429 | 20241227 | 121700 | 2812599000 | 23000 | 23000 | 23000 | 23000 | 56 |
| 430 | 20241227 | 121600 | 2811311000 | 23050 | 23050 | 23050 | 23050 | 5 |
| 431 | 20241227 | 121500 | 2811195750 | 23050 | 23050 | 23050 | 23050 | 106 |
| 432 | 20241227 | 121400 | 2808752450 | 23050 | 23050 | 23050 | 23050 | 34 |
| 433 | 20241227 | 121300 | 2807968750 | 23050 | 23050 | 23050 | 23050 | 17 |
| 434 | 20241227 | 121200 | 2807576900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 435 | 20241227 | 121100 | 2807576900 | 23050 | 23100 | 23100 | 23050 | 1023 |
| 436 | 20241227 | 121000 | 2783995800 | 23100 | 23100 | 23100 | 23100 | 13 |
| 437 | 20241227 | 120900 | 2783695500 | 23100 | 23100 | 23100 | 23050 | 86 |
| 438 | 20241227 | 120800 | 2781708950 | 23150 | 23050 | 23150 | 23050 | 2184 |
| 439 | 20241227 | 120700 | 2731252400 | 23000 | 22950 | 23000 | 22950 | 1600 |
| 440 | 20241227 | 120600 | 2694480250 | 22950 | 22950 | 22950 | 22950 | 86 |
| 441 | 20241227 | 120500 | 2692506550 | 22950 | 22950 | 22950 | 22950 | 124 |
| 442 | 20241227 | 120400 | 2689660750 | 22950 | 22950 | 22950 | 22950 | 10 |
| 443 | 20241227 | 120300 | 2689431250 | 22900 | 22900 | 22900 | 22900 | 250 |
| 444 | 20241227 | 120200 | 2683706250 | 22950 | 22950 | 22950 | 22900 | 27 |
| 445 | 20241227 | 120100 | 2683087100 | 22950 | 22950 | 22950 | 22900 | 218 |
| 446 | 20241227 | 120000 | 2678093350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 447 | 20241227 | 115900 | 2678093350 | 22900 | 22900 | 22900 | 22900 | 13 |
| 448 | 20241227 | 115800 | 2677795650 | 22900 | 22900 | 22900 | 22900 | 69 |
| 449 | 20241227 | 115700 | 2676215550 | 22950 | 22950 | 22950 | 22950 | 66 |
| 450 | 20241227 | 115600 | 2674700850 | 22950 | 22950 | 22950 | 22950 | 118 |
| 451 | 20241227 | 115500 | 2671992750 | 22950 | 22950 | 22950 | 22950 | 34 |
| 452 | 20241227 | 115400 | 2671212450 | 22950 | 22950 | 22950 | 22950 | 35 |
| 453 | 20241227 | 115300 | 2670409200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 454 | 20241227 | 115200 | 2670409200 | 22950 | 22950 | 22950 | 22950 | 27 |
| 455 | 20241227 | 115100 | 2669789550 | 22950 | 22950 | 22950 | 22900 | 60 |
| 456 | 20241227 | 115000 | 2668413100 | 22950 | 22950 | 22950 | 22900 | 357 |
| 457 | 20241227 | 114900 | 2660234950 | 22950 | 22950 | 23000 | 22950 | 341 |
| 458 | 20241227 | 114800 | 2652408300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 459 | 20241227 | 114700 | 2652408300 | 23000 | 23000 | 23000 | 23000 | 19 |
| 460 | 20241227 | 114600 | 2651971300 | 22950 | 22950 | 22950 | 22950 | 10 |
| 461 | 20241227 | 114500 | 2651741800 | 22950 | 22950 | 22950 | 22950 | 100 |
| 462 | 20241227 | 114400 | 2649446800 | 22950 | 22950 | 22950 | 22950 | 105 |
| 463 | 20241227 | 114300 | 2647037050 | 22950 | 22950 | 22950 | 22950 | 152 |
| 464 | 20241227 | 114200 | 2643548650 | 22900 | 22900 | 22900 | 22850 | 189 |
| 465 | 20241227 | 114100 | 2639226950 | 22850 | 22900 | 22900 | 22850 | 1211 |
| 466 | 20241227 | 114000 | 2611495100 | 22950 | 22950 | 22950 | 22950 | 76 |
| 467 | 20241227 | 113900 | 2609750900 | 22900 | 22900 | 22950 | 22900 | 510 |
| 468 | 20241227 | 113800 | 2598066900 | 22900 | 22950 | 22950 | 22900 | 236 |
| 469 | 20241227 | 113700 | 2592661400 | 22950 | 22950 | 22950 | 22900 | 1026 |
| 470 | 20241227 | 113600 | 2569121400 | 23000 | 23000 | 23000 | 23000 | 9163 |
| 471 | 20241227 | 113500 | 2358372400 | 23000 | 23050 | 23050 | 23000 | 234 |
| 472 | 20241227 | 113400 | 2352989850 | 23050 | 23050 | 23050 | 23050 | 42 |
| 473 | 20241227 | 113300 | 2352021750 | 23050 | 23050 | 23050 | 23050 | 18 |
| 474 | 20241227 | 113200 | 2351606850 | 23050 | 23050 | 23050 | 23000 | 226 |
| 475 | 20241227 | 113100 | 2346397600 | 23050 | 23050 | 23050 | 23000 | 269 |
| 476 | 20241227 | 113000 | 2340200200 | 23050 | 23050 | 23050 | 23050 | 236 |
| 477 | 20241227 | 112900 | 2334760400 | 23050 | 23050 | 23050 | 23050 | 4036 |
| 478 | 20241227 | 112800 | 2241730600 | 23100 | 23100 | 23100 | 23100 | 19 |
| 479 | 20241227 | 112700 | 2241291700 | 23100 | 23100 | 23100 | 23100 | 598 |
| 480 | 20241227 | 112600 | 2227477900 | 23100 | 23050 | 23100 | 23050 | 177 |
| 481 | 20241227 | 112500 | 2223397600 | 23100 | 23100 | 23100 | 23100 | 1414 |
| 482 | 20241227 | 112400 | 2190734200 | 23100 | 23150 | 23150 | 23100 | 523 |
| 483 | 20241227 | 112300 | 2178651750 | 23100 | 23150 | 23150 | 23100 | 334 |
| 484 | 20241227 | 112200 | 2170933250 | 23100 | 23150 | 23150 | 23100 | 354 |
| 485 | 20241227 | 112100 | 2162739750 | 23150 | 23150 | 23150 | 23100 | 574 |
| 486 | 20241227 | 112000 | 2149454000 | 23150 | 23200 | 23200 | 23150 | 72 |
| 487 | 20241227 | 111900 | 2147786200 | 23200 | 23200 | 23200 | 23200 | 991 |
| 488 | 20241227 | 111800 | 2124795000 | 23200 | 23150 | 23200 | 23150 | 29 |
| 489 | 20241227 | 111700 | 2124122750 | 23150 | 23150 | 23150 | 23150 | 168 |
| 490 | 20241227 | 111600 | 2120233550 | 23200 | 23150 | 23200 | 23150 | 897 |
| 491 | 20241227 | 111500 | 2099425550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 492 | 20241227 | 111400 | 2099425550 | 23150 | 23150 | 23150 | 23150 | 13 |
| 493 | 20241227 | 111300 | 2099124600 | 23150 | 23100 | 23150 | 23100 | 285 |
| 494 | 20241227 | 111200 | 2092526950 | 23100 | 23150 | 23150 | 23100 | 178 |
| 495 | 20241227 | 111100 | 2088415050 | 23200 | 23100 | 23200 | 23100 | 2870 |
| 496 | 20241227 | 111000 | 2022060300 | 23100 | 23100 | 23100 | 23100 | 74 |
| 497 | 20241227 | 110900 | 2020350900 | 23100 | 23100 | 23100 | 23100 | 174 |
| 498 | 20241227 | 110800 | 2016331500 | 23100 | 23050 | 23100 | 23050 | 441 |
| 499 | 20241227 | 110700 | 2006149200 | 23050 | 23050 | 23050 | 23050 | 10 |
| 500 | 20241227 | 110600 | 2005918700 | 23100 | 23100 | 23100 | 23100 | 17 |
| 501 | 20241227 | 110500 | 2005526000 | 23100 | 23100 | 23100 | 23100 | 374 |
| 502 | 20241227 | 110400 | 1996886600 | 23050 | 23050 | 23050 | 23050 | 3210 |
| 503 | 20241227 | 110300 | 1922896100 | 23050 | 23100 | 23100 | 23050 | 1021 |
| 504 | 20241227 | 110200 | 1899361050 | 23050 | 23100 | 23100 | 23050 | 972 |
| 505 | 20241227 | 110100 | 1876951450 | 23100 | 23100 | 23100 | 23100 | 2200 |
| 506 | 20241227 | 110000 | 1826131450 | 23150 | 23100 | 23150 | 23100 | 63 |
| 507 | 20241227 | 105900 | 1824676100 | 23100 | 23100 | 23150 | 23100 | 1047 |
| 508 | 20241227 | 105800 | 1800489450 | 23100 | 23150 | 23150 | 23100 | 1304 |
| 509 | 20241227 | 105700 | 1770351850 | 23050 | 23150 | 23150 | 23050 | 220 |
| 510 | 20241227 | 105600 | 1765275600 | 23150 | 23100 | 23150 | 23100 | 35 |
| 511 | 20241227 | 105500 | 1764467050 | 23150 | 23100 | 23150 | 23100 | 26 |
| 512 | 20241227 | 105400 | 1763865200 | 23150 | 23150 | 23150 | 23150 | 11 |
| 513 | 20241227 | 105300 | 1763610550 | 23050 | 23150 | 23150 | 23050 | 2517 |
| 514 | 20241227 | 105200 | 1705520150 | 23150 | 23150 | 23150 | 23150 | 82 |
| 515 | 20241227 | 105100 | 1703621850 | 23150 | 23100 | 23150 | 23100 | 3 |
| 516 | 20241227 | 105000 | 1703552500 | 23100 | 23150 | 23150 | 23100 | 424 |
| 517 | 20241227 | 104900 | 1693737050 | 23150 | 23100 | 23150 | 23100 | 66 |
| 518 | 20241227 | 104800 | 1692212200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 519 | 20241227 | 104700 | 1692212200 | 23250 | 23200 | 23250 | 23100 | 1524 |
| 520 | 20241227 | 104600 | 1656923550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 521 | 20241227 | 104500 | 1656923550 | 23200 | 23200 | 23200 | 23200 | 1930 |
| 522 | 20241227 | 104400 | 1612147550 | 23200 | 23250 | 23250 | 23200 | 75 |
| 523 | 20241227 | 104300 | 1610405300 | 23250 | 23250 | 23250 | 23250 | 43 |
| 524 | 20241227 | 104200 | 1609405550 | 23250 | 23250 | 23250 | 23200 | 592 |
| 525 | 20241227 | 104100 | 1595641750 | 23250 | 23200 | 23250 | 23200 | 533 |
| 526 | 20241227 | 104000 | 1583251100 | 23250 | 23200 | 23250 | 23200 | 62 |
| 527 | 20241227 | 103900 | 1581811800 | 23200 | 23200 | 23200 | 23200 | 73 |
| 528 | 20241227 | 103800 | 1580118200 | 23250 | 23200 | 23250 | 23200 | 45 |
| 529 | 20241227 | 103700 | 1579073100 | 23200 | 23200 | 23200 | 23200 | 24 |
| 530 | 20241227 | 103600 | 1578516300 | 23200 | 23200 | 23250 | 23200 | 61 |
| 531 | 20241227 | 103500 | 1577100500 | 23200 | 23250 | 23250 | 23200 | 35 |
| 532 | 20241227 | 103400 | 1576287250 | 23250 | 23250 | 23250 | 23250 | 11 |
| 533 | 20241227 | 103300 | 1576031500 | 23250 | 23250 | 23250 | 23250 | 839 |
| 534 | 20241227 | 103200 | 1556524750 | 23250 | 23250 | 23250 | 23250 | 85 |
| 535 | 20241227 | 103100 | 1554548500 | 23250 | 23250 | 23250 | 23200 | 789 |
| 536 | 20241227 | 103000 | 1536204550 | 23250 | 23250 | 23250 | 23250 | 212 |
| 537 | 20241227 | 102900 | 1531275550 | 23250 | 23250 | 23250 | 23200 | 424 |
| 538 | 20241227 | 102800 | 1521418100 | 23250 | 23250 | 23250 | 23250 | 100 |
| 539 | 20241227 | 102700 | 1519093100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 540 | 20241227 | 102600 | 1519093100 | 23250 | 23250 | 23250 | 23200 | 71 |
| 541 | 20241227 | 102500 | 1517443300 | 23200 | 23250 | 23250 | 23200 | 284 |
| 542 | 20241227 | 102400 | 1510842550 | 23200 | 23350 | 23350 | 23200 | 938 |
| 543 | 20241227 | 102300 | 1489015800 | 23350 | 23350 | 23350 | 23300 | 212 |
| 544 | 20241227 | 102200 | 1484072450 | 23350 | 23350 | 23400 | 23350 | 109 |
| 545 | 20241227 | 102100 | 1481527250 | 23350 | 23350 | 23350 | 23300 | 447 |
| 546 | 20241227 | 102000 | 1471090800 | 23300 | 23350 | 23350 | 23300 | 28 |
| 547 | 20241227 | 101900 | 1470437050 | 23350 | 23350 | 23350 | 23350 | 27 |
| 548 | 20241227 | 101800 | 1469806600 | 23350 | 23300 | 23350 | 23300 | 1179 |
| 549 | 20241227 | 101700 | 1442277850 | 23300 | 23300 | 23300 | 23300 | 17 |
| 550 | 20241227 | 101600 | 1441881750 | 23300 | 23350 | 23350 | 23300 | 42 |
| 551 | 20241227 | 101500 | 1440901900 | 23350 | 23350 | 23350 | 23350 | 2 |
| 552 | 20241227 | 101400 | 1440855200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 553 | 20241227 | 101300 | 1440831900 | 23350 | 23350 | 23350 | 23350 | 113 |
| 554 | 20241227 | 101200 | 1438193350 | 23350 | 23300 | 23350 | 23300 | 162 |
| 555 | 20241227 | 101100 | 1434412300 | 23300 | 23300 | 23350 | 23300 | 831 |
| 556 | 20241227 | 101000 | 1415023750 | 23250 | 23300 | 23300 | 23250 | 218 |
| 557 | 20241227 | 100900 | 1409949400 | 23300 | 23300 | 23300 | 23300 | 1 |
| 558 | 20241227 | 100800 | 1409926100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 559 | 20241227 | 100700 | 1409926100 | 23250 | 23300 | 23300 | 23250 | 147 |
| 560 | 20241227 | 100600 | 1406501650 | 23300 | 23200 | 23300 | 23200 | 1276 |
| 561 | 20241227 | 100500 | 1376821250 | 23250 | 23200 | 23250 | 23200 | 90 |
| 562 | 20241227 | 100400 | 1374733200 | 23250 | 23250 | 23250 | 23250 | 44 |
| 563 | 20241227 | 100300 | 1373710200 | 23200 | 23250 | 23250 | 23200 | 138 |
| 564 | 20241227 | 100200 | 1370508550 | 23250 | 23300 | 23300 | 23250 | 86 |
| 565 | 20241227 | 100100 | 1368508150 | 23250 | 23250 | 23250 | 23250 | 158 |
| 566 | 20241227 | 100000 | 1364834650 | 23250 | 23250 | 23300 | 23250 | 536 |
| 567 | 20241227 | 095900 | 1352370600 | 23200 | 23200 | 23200 | 23200 | 8 |
| 568 | 20241227 | 095800 | 1352185000 | 23200 | 23200 | 23200 | 23200 | 500 |
| 569 | 20241227 | 095700 | 1340585000 | 23300 | 23250 | 23300 | 23250 | 470 |
| 570 | 20241227 | 095600 | 1329656350 | 23250 | 23250 | 23250 | 23200 | 130 |
| 571 | 20241227 | 095500 | 1326636100 | 23250 | 23200 | 23250 | 23200 | 192 |
| 572 | 20241227 | 095400 | 1322180850 | 23200 | 23150 | 23200 | 23150 | 186 |
| 573 | 20241227 | 095300 | 1317867100 | 23200 | 23100 | 23200 | 23100 | 52 |
| 574 | 20241227 | 095200 | 1316663500 | 23200 | 23150 | 23200 | 23150 | 790 |
| 575 | 20241227 | 095100 | 1298374350 | 23150 | 23200 | 23200 | 23150 | 150 |
| 576 | 20241227 | 095000 | 1294896600 | 23200 | 23200 | 23200 | 23200 | 0 |
| 577 | 20241227 | 094900 | 1294896600 | 23200 | 23200 | 23200 | 23200 | 520 |
| 578 | 20241227 | 094800 | 1282832600 | 23200 | 23250 | 23250 | 23200 | 346 |
| 579 | 20241227 | 094700 | 1274803100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 580 | 20241227 | 094600 | 1274803100 | 23200 | 23250 | 23250 | 23200 | 655 |
| 581 | 20241227 | 094500 | 1259584450 | 23250 | 23250 | 23250 | 23200 | 302 |
| 582 | 20241227 | 094400 | 1252577050 | 23250 | 23200 | 23250 | 23200 | 623 |
| 583 | 20241227 | 094300 | 1238122800 | 23200 | 23200 | 23200 | 23200 | 502 |
| 584 | 20241227 | 094200 | 1226476400 | 23200 | 23200 | 23200 | 23200 | 490 |
| 585 | 20241227 | 094100 | 1215108400 | 23150 | 23150 | 23150 | 23150 | 85 |
| 586 | 20241227 | 094000 | 1213140650 | 23150 | 23200 | 23200 | 23150 | 545 |
| 587 | 20241227 | 093900 | 1200523000 | 23200 | 23200 | 23250 | 23200 | 113 |
| 588 | 20241227 | 093800 | 1197901350 | 23200 | 23200 | 23200 | 23200 | 26 |
| 589 | 20241227 | 093700 | 1197298150 | 23200 | 23150 | 23200 | 23150 | 93 |
| 590 | 20241227 | 093600 | 1195141000 | 23200 | 23100 | 23200 | 23100 | 514 |
| 591 | 20241227 | 093500 | 1183235500 | 23150 | 23200 | 23200 | 23050 | 5528 |
| 592 | 20241227 | 093400 | 1055500300 | 23200 | 23150 | 23200 | 23150 | 1434 |
| 593 | 20241227 | 093300 | 1022232950 | 23150 | 23200 | 23250 | 23150 | 1158 |
| 594 | 20241227 | 093200 | 995366200 | 23200 | 23200 | 23200 | 23200 | 61 |
| 595 | 20241227 | 093100 | 993951000 | 23200 | 23200 | 23200 | 23200 | 127 |
| 596 | 20241227 | 093000 | 991004600 | 23200 | 23250 | 23300 | 23200 | 534 |
| 597 | 20241227 | 092900 | 978597950 | 23250 | 23250 | 23250 | 23250 | 445 |
| 598 | 20241227 | 092800 | 968251700 | 23250 | 23200 | 23250 | 23200 | 622 |
| 599 | 20241227 | 092700 | 953820350 | 23200 | 23200 | 23200 | 23200 | 1195 |
| 600 | 20241227 | 092600 | 926096350 | 23200 | 23200 | 23200 | 23200 | 1210 |
| 601 | 20241227 | 092500 | 898024350 | 23250 | 23250 | 23250 | 23250 | 546 |
| 602 | 20241227 | 092400 | 885329850 | 23200 | 23150 | 23250 | 23150 | 808 |
| 603 | 20241227 | 092300 | 866569200 | 23150 | 23200 | 23200 | 23100 | 277 |
| 604 | 20241227 | 092200 | 860145500 | 23100 | 23200 | 23200 | 23100 | 1187 |
| 605 | 20241227 | 092100 | 832659900 | 23150 | 23200 | 23200 | 23150 | 449 |
| 606 | 20241227 | 092000 | 822261900 | 23200 | 23200 | 23250 | 23200 | 347 |
| 607 | 20241227 | 091900 | 814211250 | 23200 | 23150 | 23200 | 23150 | 709 |
| 608 | 20241227 | 091800 | 797791450 | 23150 | 23200 | 23200 | 23100 | 1748 |
| 609 | 20241227 | 091700 | 757320450 | 23100 | 23150 | 23200 | 23100 | 443 |
| 610 | 20241227 | 091600 | 747058650 | 23150 | 23100 | 23150 | 23050 | 802 |
| 611 | 20241227 | 091500 | 728525800 | 23100 | 23100 | 23100 | 23100 | 315 |
| 612 | 20241227 | 091400 | 721249300 | 23100 | 23050 | 23100 | 23050 | 761 |
| 613 | 20241227 | 091300 | 703680950 | 23150 | 23050 | 23150 | 23050 | 1388 |
| 614 | 20241227 | 091200 | 671644450 | 23100 | 23050 | 23100 | 23050 | 3315 |
| 615 | 20241227 | 091100 | 595233400 | 23050 | 23050 | 23050 | 23000 | 2362 |
| 616 | 20241227 | 091000 | 540823250 | 23050 | 23000 | 23050 | 22900 | 3352 |
| 617 | 20241227 | 090900 | 463793050 | 23050 | 23100 | 23300 | 23000 | 1526 |
| 618 | 20241227 | 090800 | 428549600 | 23050 | 22950 | 23050 | 22950 | 1964 |
| 619 | 20241227 | 090700 | 383374050 | 22950 | 22950 | 23000 | 22850 | 1090 |
| 620 | 20241227 | 090600 | 358379550 | 22900 | 23050 | 23050 | 22800 | 5044 |
| 621 | 20241227 | 090500 | 242708200 | 23050 | 23250 | 23250 | 23000 | 3167 |
| 622 | 20241227 | 090400 | 169617500 | 23200 | 23250 | 23350 | 23200 | 1622 |
| 623 | 20241227 | 090300 | 131960500 | 23200 | 23350 | 23350 | 23150 | 1243 |
| 624 | 20241227 | 090200 | 103097200 | 23350 | 23400 | 23500 | 23350 | 721 |
| 625 | 20241227 | 090100 | 86223500 | 23400 | 23450 | 23550 | 23400 | 2628 |
| 626 | 20241227 | 090000 | 24483000 | 23450 | 23500 | 23500 | 23450 | 1038 |