34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 3 | 20241227 | 193000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241227 | 192900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241227 | 192800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241227 | 192700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241227 | 192600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241227 | 192500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241227 | 192400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241227 | 192300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241227 | 192200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241227 | 192100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241227 | 192000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241227 | 191900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241227 | 191800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241227 | 191700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241227 | 191600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241227 | 191500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241227 | 191400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241227 | 191300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241227 | 191200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241227 | 191100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241227 | 191000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241227 | 190900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241227 | 190800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241227 | 190700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241227 | 190600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241227 | 190500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241227 | 190400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241227 | 190300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241227 | 190200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241227 | 190100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 33 | 20241227 | 190000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241227 | 185900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241227 | 185800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241227 | 185700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241227 | 185600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241227 | 185500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241227 | 185400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241227 | 185300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241227 | 185200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241227 | 185100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241227 | 185000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241227 | 184900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241227 | 184800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241227 | 184700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241227 | 184600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241227 | 184500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241227 | 184400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241227 | 184300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241227 | 184200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241227 | 184100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241227 | 184000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241227 | 183900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241227 | 183800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241227 | 183700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241227 | 183600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241227 | 183500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241227 | 183400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241227 | 183300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241227 | 183200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241227 | 183100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 63 | 20241227 | 183000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241227 | 182900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241227 | 182800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241227 | 182700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241227 | 182600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241227 | 182500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241227 | 182400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241227 | 182300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241227 | 182200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241227 | 182100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241227 | 182000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241227 | 181900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241227 | 181800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241227 | 181700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241227 | 181600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241227 | 181500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241227 | 181400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241227 | 181300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241227 | 181200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241227 | 181100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241227 | 181000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241227 | 180900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241227 | 180800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241227 | 180700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241227 | 180600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241227 | 180500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241227 | 180400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241227 | 180300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241227 | 180200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241227 | 180100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 93 | 20241227 | 180000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241227 | 175900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241227 | 175800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241227 | 175700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241227 | 175600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241227 | 175500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241227 | 175400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241227 | 175300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241227 | 175200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241227 | 175100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241227 | 175000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241227 | 174900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241227 | 174800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241227 | 174700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241227 | 174600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241227 | 174500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241227 | 174400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241227 | 174300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241227 | 174200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241227 | 174100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241227 | 174000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241227 | 173900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241227 | 173800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241227 | 173700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241227 | 173600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241227 | 173500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241227 | 173400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241227 | 173300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241227 | 173200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241227 | 173100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 123 | 20241227 | 173000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241227 | 172900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241227 | 172800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241227 | 172700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241227 | 172600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241227 | 172500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241227 | 172400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241227 | 172300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241227 | 172200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241227 | 172100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241227 | 172000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241227 | 171900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241227 | 171800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241227 | 171700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241227 | 171600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241227 | 171500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241227 | 171400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241227 | 171300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241227 | 171200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241227 | 171100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241227 | 171000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241227 | 170900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241227 | 170800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241227 | 170700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241227 | 170600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241227 | 170500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241227 | 170400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241227 | 170300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241227 | 170200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241227 | 170100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 153 | 20241227 | 170000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241227 | 165900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241227 | 165800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241227 | 165700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241227 | 165600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241227 | 165500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241227 | 165400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241227 | 165300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241227 | 165200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241227 | 165100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241227 | 165000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241227 | 164900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241227 | 164800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241227 | 164700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241227 | 164600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241227 | 164500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241227 | 164400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241227 | 164300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241227 | 164200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241227 | 164100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241227 | 164000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241227 | 163900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241227 | 163800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241227 | 163700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241227 | 163600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241227 | 163500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241227 | 163400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241227 | 163300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241227 | 163200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241227 | 163100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 183 | 20241227 | 163000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241227 | 162900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241227 | 162800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241227 | 162700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241227 | 162600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241227 | 162500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241227 | 162400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241227 | 162300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241227 | 162200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20241227 | 162100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20241227 | 162000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20241227 | 161900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20241227 | 161800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20241227 | 161700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20241227 | 161600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20241227 | 161500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20241227 | 161400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20241227 | 161300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20241227 | 161200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20241227 | 161100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20241227 | 161000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20241227 | 160900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20241227 | 160800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20241227 | 160700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20241227 | 160600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20241227 | 160500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20241227 | 160400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20241227 | 160300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20241227 | 160200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20241227 | 160100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 213 | 20241227 | 160000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241227 | 155900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241227 | 155800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241227 | 155700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241227 | 155600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241227 | 155500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241227 | 155400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241227 | 155300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241227 | 155200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20241227 | 155100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20241227 | 155000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20241227 | 154900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20241227 | 154800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20241227 | 154700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20241227 | 154600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20241227 | 154500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20241227 | 154400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20241227 | 154300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20241227 | 154200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20241227 | 154100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20241227 | 154000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20241227 | 153900 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20241227 | 153800 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20241227 | 153700 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20241227 | 153600 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20241227 | 153500 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20241227 | 153400 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20241227 | 153300 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20241227 | 153200 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20241227 | 153100 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 243 | 20241227 | 153000 | 17883876700 | 23600 | 23600 | 23600 | 23600 | 5954 |
| 244 | 20241227 | 152900 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20241227 | 152800 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20241227 | 152700 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20241227 | 152600 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20241227 | 152500 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20241227 | 152400 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20241227 | 152300 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20241227 | 152200 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20241227 | 152100 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20241227 | 152000 | 17743362300 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20241227 | 151900 | 17743362300 | 23600 | 23550 | 23650 | 23550 | 3303 |
| 255 | 20241227 | 151800 | 17665425450 | 23550 | 23550 | 23600 | 23500 | 2037 |
| 256 | 20241227 | 151700 | 17617467050 | 23550 | 23550 | 23550 | 23550 | 496 |
| 257 | 20241227 | 151600 | 17605786250 | 23550 | 23550 | 23550 | 23500 | 1453 |
| 258 | 20241227 | 151500 | 17571640250 | 23550 | 23550 | 23600 | 23500 | 2008 |
| 259 | 20241227 | 151400 | 17524367450 | 23550 | 23500 | 23600 | 23450 | 3298 |
| 260 | 20241227 | 151300 | 17446727450 | 23450 | 23500 | 23500 | 23450 | 2779 |
| 261 | 20241227 | 151200 | 17381428350 | 23500 | 23450 | 23500 | 23450 | 425 |
| 262 | 20241227 | 151100 | 17371445000 | 23500 | 23500 | 23500 | 23450 | 356 |
| 263 | 20241227 | 151000 | 17363081350 | 23500 | 23500 | 23500 | 23450 | 43 |
| 264 | 20241227 | 150900 | 17362072400 | 23500 | 23500 | 23550 | 23500 | 1677 |
| 265 | 20241227 | 150800 | 17322661900 | 23450 | 23500 | 23500 | 23450 | 742 |
| 266 | 20241227 | 150700 | 17305248050 | 23500 | 23450 | 23500 | 23450 | 567 |
| 267 | 20241227 | 150600 | 17291951750 | 23450 | 23450 | 23450 | 23400 | 95 |
| 268 | 20241227 | 150500 | 17289724850 | 23400 | 23400 | 23450 | 23400 | 318 |
| 269 | 20241227 | 150400 | 17282279550 | 23450 | 23450 | 23450 | 23400 | 348 |
| 270 | 20241227 | 150300 | 17274122300 | 23400 | 23450 | 23500 | 23400 | 1103 |
| 271 | 20241227 | 150200 | 17248249200 | 23450 | 23500 | 23500 | 23450 | 766 |
| 272 | 20241227 | 150100 | 17230249900 | 23500 | 23500 | 23500 | 23500 | 422 |
| 273 | 20241227 | 150000 | 17220332900 | 23500 | 23450 | 23500 | 23450 | 571 |
| 274 | 20241227 | 145900 | 17206916950 | 23450 | 23450 | 23500 | 23400 | 1877 |
| 275 | 20241227 | 145800 | 17162844000 | 23450 | 23350 | 23450 | 23250 | 2377 |
| 276 | 20241227 | 145700 | 17107308600 | 23300 | 23350 | 23350 | 23300 | 204 |
| 277 | 20241227 | 145600 | 17102554750 | 23300 | 23250 | 23300 | 23250 | 923 |
| 278 | 20241227 | 145500 | 17081068100 | 23250 | 23300 | 23300 | 23200 | 207 |
| 279 | 20241227 | 145400 | 17076256100 | 23200 | 23250 | 23300 | 23200 | 1236 |
| 280 | 20241227 | 145300 | 17047519100 | 23250 | 23250 | 23250 | 23250 | 404 |
| 281 | 20241227 | 145200 | 17038126100 | 23250 | 23250 | 23250 | 23250 | 254 |
| 282 | 20241227 | 145100 | 17032220600 | 23250 | 23250 | 23250 | 23250 | 282 |
| 283 | 20241227 | 145000 | 17025664100 | 23250 | 23300 | 23300 | 23250 | 238 |
| 284 | 20241227 | 144900 | 17020126350 | 23250 | 23250 | 23250 | 23250 | 162 |
| 285 | 20241227 | 144800 | 17016359850 | 23250 | 23250 | 23250 | 23200 | 227 |
| 286 | 20241227 | 144700 | 17011086150 | 23250 | 23300 | 23300 | 23250 | 346 |
| 287 | 20241227 | 144600 | 17003040250 | 23250 | 23300 | 23300 | 23250 | 693 |
| 288 | 20241227 | 144500 | 16986917650 | 23300 | 23350 | 23350 | 23300 | 235 |
| 289 | 20241227 | 144400 | 16981437500 | 23350 | 23300 | 23350 | 23300 | 163 |
| 290 | 20241227 | 144300 | 16977631550 | 23350 | 23350 | 23350 | 23300 | 37 |
| 291 | 20241227 | 144200 | 16976768000 | 23300 | 23350 | 23350 | 23300 | 48 |
| 292 | 20241227 | 144100 | 16975648700 | 23300 | 23300 | 23300 | 23300 | 226 |
| 293 | 20241227 | 144000 | 16970382900 | 23300 | 23300 | 23300 | 23300 | 80 |
| 294 | 20241227 | 143900 | 16968518900 | 23300 | 23300 | 23300 | 23200 | 1285 |
| 295 | 20241227 | 143800 | 16938608350 | 23300 | 23300 | 23300 | 23300 | 1161 |
| 296 | 20241227 | 143700 | 16911557050 | 23350 | 23300 | 23350 | 23300 | 45 |
| 297 | 20241227 | 143600 | 16910506900 | 23300 | 23400 | 23400 | 23300 | 280 |
| 298 | 20241227 | 143500 | 16903963200 | 23400 | 23400 | 23400 | 23350 | 208 |
| 299 | 20241227 | 143400 | 16899096050 | 23300 | 23350 | 23400 | 23300 | 537 |
| 300 | 20241227 | 143300 | 16886572400 | 23350 | 23400 | 23400 | 23350 | 102 |
| 301 | 20241227 | 143200 | 16884190450 | 23400 | 23350 | 23400 | 23300 | 443 |
| 302 | 20241227 | 143100 | 16873843300 | 23350 | 23350 | 23350 | 23350 | 3 |
| 303 | 20241227 | 143000 | 16873773250 | 23350 | 23400 | 23400 | 23350 | 2403 |
| 304 | 20241227 | 142900 | 16817556350 | 23400 | 23450 | 23450 | 23400 | 802 |
| 305 | 20241227 | 142800 | 16798789450 | 23500 | 23400 | 23500 | 23400 | 1791 |
| 306 | 20241227 | 142700 | 16756873550 | 23450 | 23450 | 23450 | 23450 | 1313 |
| 307 | 20241227 | 142600 | 16726083700 | 23500 | 23450 | 23500 | 23450 | 328 |
| 308 | 20241227 | 142500 | 16718383400 | 23450 | 23450 | 23450 | 23450 | 151 |
| 309 | 20241227 | 142400 | 16714842450 | 23500 | 23500 | 23500 | 23500 | 213 |
| 310 | 20241227 | 142300 | 16709836950 | 23450 | 23450 | 23500 | 23450 | 614 |
| 311 | 20241227 | 142200 | 16695431450 | 23500 | 23500 | 23500 | 23500 | 171 |
| 312 | 20241227 | 142100 | 16691412950 | 23500 | 23500 | 23550 | 23500 | 157 |
| 313 | 20241227 | 142000 | 16687722350 | 23450 | 23500 | 23500 | 23450 | 660 |
| 314 | 20241227 | 141900 | 16672216350 | 23500 | 23500 | 23550 | 23500 | 130 |
| 315 | 20241227 | 141800 | 16669156350 | 23500 | 23500 | 23550 | 23500 | 943 |
| 316 | 20241227 | 141700 | 16646995800 | 23550 | 23550 | 23550 | 23500 | 392 |
| 317 | 20241227 | 141600 | 16637764300 | 23500 | 23450 | 23500 | 23450 | 2263 |
| 318 | 20241227 | 141500 | 16584636350 | 23450 | 23450 | 23450 | 23450 | 276 |
| 319 | 20241227 | 141400 | 16578164150 | 23450 | 23400 | 23450 | 23400 | 17 |
| 320 | 20241227 | 141300 | 16577765550 | 23400 | 23450 | 23450 | 23400 | 377 |
| 321 | 20241227 | 141200 | 16568926250 | 23450 | 23500 | 23500 | 23400 | 533 |
| 322 | 20241227 | 141100 | 16556426400 | 23500 | 23400 | 23500 | 23400 | 81 |
| 323 | 20241227 | 141000 | 16554525100 | 23450 | 23450 | 23450 | 23450 | 178 |
| 324 | 20241227 | 140900 | 16550351000 | 23400 | 23500 | 23500 | 23400 | 317 |
| 325 | 20241227 | 140800 | 16542916800 | 23500 | 23450 | 23500 | 23450 | 814 |
| 326 | 20241227 | 140700 | 16523806550 | 23450 | 23500 | 23500 | 23450 | 482 |
| 327 | 20241227 | 140600 | 16512503400 | 23550 | 23550 | 23550 | 23500 | 212 |
| 328 | 20241227 | 140500 | 16507519600 | 23550 | 23500 | 23550 | 23500 | 164 |
| 329 | 20241227 | 140400 | 16503659400 | 23500 | 23550 | 23550 | 23500 | 190 |
| 330 | 20241227 | 140300 | 16499185400 | 23500 | 23450 | 23550 | 23450 | 497 |
| 331 | 20241227 | 140200 | 16487509550 | 23500 | 23450 | 23500 | 23450 | 175 |
| 332 | 20241227 | 140100 | 16483397100 | 23500 | 23450 | 23500 | 23450 | 268 |
| 333 | 20241227 | 140000 | 16477105400 | 23450 | 23500 | 23500 | 23450 | 463 |
| 334 | 20241227 | 135900 | 16466226750 | 23500 | 23500 | 23500 | 23450 | 707 |
| 335 | 20241227 | 135800 | 16449624800 | 23500 | 23500 | 23500 | 23450 | 98 |
| 336 | 20241227 | 135700 | 16447326150 | 23500 | 23500 | 23500 | 23450 | 65 |
| 337 | 20241227 | 135600 | 16445800200 | 23500 | 23450 | 23500 | 23450 | 331 |
| 338 | 20241227 | 135500 | 16438023200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 339 | 20241227 | 135400 | 16438023200 | 23450 | 23500 | 23500 | 23450 | 147 |
| 340 | 20241227 | 135300 | 16434568750 | 23450 | 23450 | 23450 | 23450 | 915 |
| 341 | 20241227 | 135200 | 16413112000 | 23450 | 23450 | 23450 | 23450 | 601 |
| 342 | 20241227 | 135100 | 16399018550 | 23450 | 23450 | 23450 | 23450 | 288 |
| 343 | 20241227 | 135000 | 16392264950 | 23500 | 23500 | 23550 | 23450 | 1450 |
| 344 | 20241227 | 134900 | 16358260800 | 23500 | 23550 | 23550 | 23500 | 55 |
| 345 | 20241227 | 134800 | 16356968250 | 23450 | 23450 | 23500 | 23450 | 572 |
| 346 | 20241227 | 134700 | 16343546550 | 23450 | 23450 | 23450 | 23450 | 120 |
| 347 | 20241227 | 134600 | 16340732550 | 23450 | 23400 | 23450 | 23400 | 299 |
| 348 | 20241227 | 134500 | 16333730100 | 23400 | 23400 | 23400 | 23400 | 85 |
| 349 | 20241227 | 134400 | 16331741100 | 23400 | 23450 | 23450 | 23400 | 317 |
| 350 | 20241227 | 134300 | 16324312950 | 23450 | 23550 | 23550 | 23450 | 2023 |
| 351 | 20241227 | 134200 | 16276805650 | 23550 | 23500 | 23550 | 23500 | 214 |
| 352 | 20241227 | 134100 | 16271766450 | 23500 | 23550 | 23600 | 23500 | 311 |
| 353 | 20241227 | 134000 | 16264448750 | 23550 | 23600 | 23650 | 23550 | 1870 |
| 354 | 20241227 | 133900 | 16220325650 | 23650 | 23650 | 23650 | 23600 | 814 |
| 355 | 20241227 | 133800 | 16201108700 | 23650 | 23600 | 23650 | 23600 | 2879 |
| 356 | 20241227 | 133700 | 16133103800 | 23650 | 23600 | 23700 | 23500 | 1950 |
| 357 | 20241227 | 133600 | 16087046400 | 23600 | 23450 | 23600 | 23450 | 5653 |
| 358 | 20241227 | 133500 | 15954047950 | 23450 | 23450 | 23450 | 23400 | 1025 |
| 359 | 20241227 | 133400 | 15930011800 | 23450 | 23450 | 23450 | 23400 | 179 |
| 360 | 20241227 | 133300 | 15925814300 | 23450 | 23450 | 23450 | 23400 | 433 |
| 361 | 20241227 | 133200 | 15915660600 | 23450 | 23350 | 23450 | 23350 | 2285 |
| 362 | 20241227 | 133100 | 15862186300 | 23350 | 23350 | 23350 | 23350 | 894 |
| 363 | 20241227 | 133000 | 15841311400 | 23300 | 23250 | 23300 | 23250 | 268 |
| 364 | 20241227 | 132900 | 15835067250 | 23250 | 23250 | 23300 | 23250 | 39 |
| 365 | 20241227 | 132800 | 15834160250 | 23250 | 23250 | 23250 | 23250 | 259 |
| 366 | 20241227 | 132700 | 15828138500 | 23250 | 23300 | 23300 | 23250 | 180 |
| 367 | 20241227 | 132600 | 15823949600 | 23300 | 23300 | 23300 | 23300 | 11 |
| 368 | 20241227 | 132500 | 15823693300 | 23300 | 23300 | 23300 | 23250 | 125 |
| 369 | 20241227 | 132400 | 15820781050 | 23300 | 23250 | 23300 | 23250 | 517 |
| 370 | 20241227 | 132300 | 15808736950 | 23300 | 23300 | 23300 | 23250 | 166 |
| 371 | 20241227 | 132200 | 15804874200 | 23300 | 23300 | 23300 | 23300 | 69 |
| 372 | 20241227 | 132100 | 15803266500 | 23300 | 23250 | 23300 | 23250 | 175 |
| 373 | 20241227 | 132000 | 15799195800 | 23250 | 23250 | 23250 | 23250 | 40 |
| 374 | 20241227 | 131900 | 15798265800 | 23300 | 23300 | 23300 | 23300 | 80 |
| 375 | 20241227 | 131800 | 15796401800 | 23300 | 23300 | 23300 | 23300 | 117 |
| 376 | 20241227 | 131700 | 15793675700 | 23300 | 23350 | 23350 | 23300 | 97 |
| 377 | 20241227 | 131600 | 15791415350 | 23350 | 23300 | 23350 | 23300 | 1343 |
| 378 | 20241227 | 131500 | 15760123250 | 23350 | 23250 | 23350 | 23250 | 1066 |
| 379 | 20241227 | 131400 | 15735287300 | 23300 | 23300 | 23300 | 23300 | 79 |
| 380 | 20241227 | 131300 | 15733446600 | 23300 | 23250 | 23300 | 23250 | 137 |
| 381 | 20241227 | 131200 | 15730257050 | 23250 | 23200 | 23250 | 23200 | 669 |
| 382 | 20241227 | 131100 | 15714724400 | 23200 | 23200 | 23250 | 23200 | 187 |
| 383 | 20241227 | 131000 | 15710385950 | 23250 | 23250 | 23250 | 23200 | 639 |
| 384 | 20241227 | 130900 | 15695529400 | 23250 | 23250 | 23250 | 23250 | 155 |
| 385 | 20241227 | 130800 | 15691925650 | 23250 | 23250 | 23250 | 23200 | 997 |
| 386 | 20241227 | 130700 | 15668788050 | 23400 | 23300 | 23400 | 23250 | 906 |
| 387 | 20241227 | 130600 | 15647678300 | 23400 | 23300 | 23400 | 23300 | 91 |
| 388 | 20241227 | 130500 | 15645554900 | 23300 | 23400 | 23400 | 23300 | 78 |
| 389 | 20241227 | 130400 | 15643735250 | 23350 | 23400 | 23450 | 23350 | 2132 |
| 390 | 20241227 | 130300 | 15593872500 | 23350 | 23300 | 23350 | 23300 | 559 |
| 391 | 20241227 | 130200 | 15580823550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 392 | 20241227 | 130100 | 15580823550 | 23300 | 23300 | 23300 | 23300 | 125 |
| 393 | 20241227 | 130000 | 15577911050 | 23300 | 23300 | 23300 | 23300 | 20 |
| 394 | 20241227 | 125900 | 15577445050 | 23300 | 23300 | 23350 | 23300 | 424 |
| 395 | 20241227 | 125800 | 15567545500 | 23300 | 23300 | 23300 | 23300 | 285 |
| 396 | 20241227 | 125700 | 15560905000 | 23300 | 23350 | 23350 | 23300 | 718 |
| 397 | 20241227 | 125600 | 15544163400 | 23350 | 23350 | 23400 | 23300 | 1408 |
| 398 | 20241227 | 125500 | 15511319700 | 23300 | 23350 | 23350 | 23300 | 1316 |
| 399 | 20241227 | 125400 | 15480653400 | 23350 | 23200 | 23350 | 23200 | 1019 |
| 400 | 20241227 | 125300 | 15456957950 | 23250 | 23250 | 23250 | 23200 | 51 |
| 401 | 20241227 | 125200 | 15455774650 | 23250 | 23300 | 23300 | 23250 | 2245 |
| 402 | 20241227 | 125100 | 15403488400 | 23300 | 23350 | 23350 | 23300 | 112 |
| 403 | 20241227 | 125000 | 15400873400 | 23350 | 23350 | 23350 | 23350 | 218 |
| 404 | 20241227 | 124900 | 15395783100 | 23400 | 23400 | 23400 | 23300 | 1583 |
| 405 | 20241227 | 124800 | 15358771850 | 23400 | 23450 | 23450 | 23350 | 368 |
| 406 | 20241227 | 124700 | 15350152500 | 23400 | 23450 | 23450 | 23400 | 2145 |
| 407 | 20241227 | 124600 | 15299870850 | 23450 | 23350 | 23500 | 23350 | 2775 |
| 408 | 20241227 | 124500 | 15234887300 | 23350 | 23250 | 23350 | 23250 | 1175 |
| 409 | 20241227 | 124400 | 15207482250 | 23250 | 23200 | 23250 | 23200 | 787 |
| 410 | 20241227 | 124300 | 15189197200 | 23200 | 23200 | 23250 | 23200 | 133 |
| 411 | 20241227 | 124200 | 15186110550 | 23200 | 23200 | 23200 | 23150 | 472 |
| 412 | 20241227 | 124100 | 15175160700 | 23200 | 23250 | 23250 | 23200 | 1172 |
| 413 | 20241227 | 124000 | 15147965200 | 23250 | 23250 | 23250 | 23150 | 1302 |
| 414 | 20241227 | 123900 | 15117758150 | 23250 | 23200 | 23250 | 23150 | 5118 |
| 415 | 20241227 | 123800 | 14999025500 | 23150 | 23100 | 23150 | 23100 | 1002 |
| 416 | 20241227 | 123700 | 14975829250 | 23150 | 23100 | 23150 | 23100 | 132 |
| 417 | 20241227 | 123600 | 14972773650 | 23100 | 23100 | 23100 | 23100 | 141 |
| 418 | 20241227 | 123500 | 14969516550 | 23100 | 23050 | 23100 | 23050 | 338 |
| 419 | 20241227 | 123400 | 14961708850 | 23050 | 23050 | 23050 | 23050 | 577 |
| 420 | 20241227 | 123300 | 14948409000 | 23050 | 23050 | 23050 | 23050 | 104 |
| 421 | 20241227 | 123200 | 14946011800 | 23050 | 23000 | 23050 | 23000 | 181 |
| 422 | 20241227 | 123100 | 14941842300 | 23000 | 23050 | 23050 | 23000 | 185 |
| 423 | 20241227 | 123000 | 14937584800 | 23050 | 23050 | 23050 | 23050 | 300 |
| 424 | 20241227 | 122900 | 14930669800 | 23050 | 23050 | 23050 | 23050 | 67 |
| 425 | 20241227 | 122800 | 14929125450 | 23050 | 23050 | 23050 | 23050 | 129 |
| 426 | 20241227 | 122700 | 14926152000 | 23050 | 23050 | 23050 | 23050 | 640 |
| 427 | 20241227 | 122600 | 14911400000 | 23000 | 23000 | 23000 | 23000 | 10 |
| 428 | 20241227 | 122500 | 14911170000 | 23050 | 23050 | 23050 | 23050 | 1 |
| 429 | 20241227 | 122400 | 14911146950 | 23050 | 23050 | 23100 | 23050 | 119 |
| 430 | 20241227 | 122300 | 14908403950 | 23050 | 23000 | 23050 | 23000 | 178 |
| 431 | 20241227 | 122200 | 14904303200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 432 | 20241227 | 122100 | 14904303200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 433 | 20241227 | 122000 | 14904303200 | 23000 | 23000 | 23000 | 23000 | 136 |
| 434 | 20241227 | 121900 | 14901175200 | 23000 | 23050 | 23050 | 23000 | 137 |
| 435 | 20241227 | 121800 | 14898020150 | 23050 | 23000 | 23050 | 23000 | 244 |
| 436 | 20241227 | 121700 | 14892407950 | 23050 | 23050 | 23050 | 23050 | 470 |
| 437 | 20241227 | 121600 | 14881574450 | 23050 | 23050 | 23050 | 23050 | 163 |
| 438 | 20241227 | 121500 | 14877817300 | 23050 | 23050 | 23050 | 23050 | 83 |
| 439 | 20241227 | 121400 | 14875904150 | 23000 | 23000 | 23050 | 23000 | 304 |
| 440 | 20241227 | 121300 | 14868912100 | 23000 | 23050 | 23050 | 23000 | 367 |
| 441 | 20241227 | 121200 | 14860471000 | 23050 | 23000 | 23050 | 23000 | 40 |
| 442 | 20241227 | 121100 | 14859549050 | 23050 | 23000 | 23100 | 23000 | 832 |
| 443 | 20241227 | 121000 | 14840373350 | 23000 | 23100 | 23100 | 23000 | 169 |
| 444 | 20241227 | 120900 | 14836482200 | 23100 | 23100 | 23100 | 23100 | 547 |
| 445 | 20241227 | 120800 | 14823846500 | 23100 | 23000 | 23100 | 23000 | 484 |
| 446 | 20241227 | 120700 | 14812678700 | 23000 | 23050 | 23050 | 23000 | 482 |
| 447 | 20241227 | 120600 | 14801568850 | 23050 | 23050 | 23100 | 23050 | 1570 |
| 448 | 20241227 | 120500 | 14765317450 | 23000 | 23100 | 23100 | 23000 | 233 |
| 449 | 20241227 | 120400 | 14759952500 | 23000 | 23050 | 23050 | 23000 | 786 |
| 450 | 20241227 | 120300 | 14741851650 | 23050 | 23000 | 23050 | 23000 | 78 |
| 451 | 20241227 | 120200 | 14740056250 | 23000 | 23050 | 23050 | 23000 | 669 |
| 452 | 20241227 | 120100 | 14724652550 | 23050 | 23000 | 23050 | 23000 | 14 |
| 453 | 20241227 | 120000 | 14724330400 | 23000 | 23000 | 23050 | 23000 | 594 |
| 454 | 20241227 | 115900 | 14710667350 | 23000 | 23000 | 23050 | 23000 | 531 |
| 455 | 20241227 | 115800 | 14698444050 | 23000 | 23000 | 23000 | 23000 | 240 |
| 456 | 20241227 | 115700 | 14692924050 | 23000 | 23000 | 23000 | 23000 | 25 |
| 457 | 20241227 | 115600 | 14692349050 | 23000 | 23000 | 23000 | 23000 | 72 |
| 458 | 20241227 | 115500 | 14690693050 | 23000 | 23050 | 23050 | 23000 | 3 |
| 459 | 20241227 | 115400 | 14690624000 | 23050 | 23000 | 23050 | 23000 | 1522 |
| 460 | 20241227 | 115300 | 14655602950 | 23000 | 22950 | 23000 | 22950 | 377 |
| 461 | 20241227 | 115200 | 14646941950 | 23000 | 22950 | 23000 | 22950 | 133 |
| 462 | 20241227 | 115100 | 14643885100 | 22950 | 22950 | 22950 | 22950 | 973 |
| 463 | 20241227 | 115000 | 14621554750 | 22950 | 23000 | 23000 | 22950 | 263 |
| 464 | 20241227 | 114900 | 14615518850 | 23000 | 22950 | 23000 | 22950 | 110 |
| 465 | 20241227 | 114800 | 14612994000 | 23000 | 22950 | 23000 | 22950 | 353 |
| 466 | 20241227 | 114700 | 14604891250 | 22950 | 22950 | 23000 | 22950 | 735 |
| 467 | 20241227 | 114600 | 14588022250 | 23000 | 23000 | 23000 | 23000 | 174 |
| 468 | 20241227 | 114500 | 14584020250 | 23000 | 23000 | 23000 | 22950 | 780 |
| 469 | 20241227 | 114400 | 14566107150 | 23050 | 23000 | 23050 | 23000 | 264 |
| 470 | 20241227 | 114300 | 14560033150 | 23000 | 22950 | 23000 | 22950 | 452 |
| 471 | 20241227 | 114200 | 14549645600 | 22950 | 23000 | 23000 | 22950 | 295 |
| 472 | 20241227 | 114100 | 14542868750 | 23000 | 23000 | 23000 | 23000 | 234 |
| 473 | 20241227 | 114000 | 14537486750 | 23000 | 23000 | 23000 | 23000 | 87 |
| 474 | 20241227 | 113900 | 14535485750 | 23000 | 23000 | 23050 | 23000 | 318 |
| 475 | 20241227 | 113800 | 14528171700 | 23000 | 23050 | 23050 | 23000 | 3130 |
| 476 | 20241227 | 113700 | 14456170550 | 23000 | 23100 | 23100 | 23000 | 848 |
| 477 | 20241227 | 113600 | 14436648650 | 23050 | 23050 | 23100 | 23050 | 728 |
| 478 | 20241227 | 113500 | 14419853250 | 23050 | 23050 | 23100 | 23050 | 1791 |
| 479 | 20241227 | 113400 | 14378570650 | 23050 | 23050 | 23100 | 23050 | 127 |
| 480 | 20241227 | 113300 | 14375643250 | 23050 | 23050 | 23050 | 23050 | 101 |
| 481 | 20241227 | 113200 | 14373315200 | 23050 | 23050 | 23050 | 23000 | 1214 |
| 482 | 20241227 | 113100 | 14345332550 | 23050 | 23100 | 23100 | 23050 | 260 |
| 483 | 20241227 | 113000 | 14339339500 | 23100 | 23050 | 23150 | 23050 | 408 |
| 484 | 20241227 | 112900 | 14329932800 | 23050 | 23100 | 23200 | 23050 | 1154 |
| 485 | 20241227 | 112800 | 14303305800 | 23100 | 23100 | 23100 | 23100 | 94 |
| 486 | 20241227 | 112700 | 14301134400 | 23150 | 23150 | 23150 | 23150 | 242 |
| 487 | 20241227 | 112600 | 14295532100 | 23200 | 23200 | 23200 | 23150 | 62 |
| 488 | 20241227 | 112500 | 14294095750 | 23200 | 23200 | 23250 | 23200 | 265 |
| 489 | 20241227 | 112400 | 14287947700 | 23250 | 23200 | 23250 | 23150 | 213 |
| 490 | 20241227 | 112300 | 14283015450 | 23150 | 23250 | 23250 | 23150 | 1184 |
| 491 | 20241227 | 112200 | 14255540150 | 23250 | 23300 | 23300 | 23250 | 1582 |
| 492 | 20241227 | 112100 | 14218679600 | 23300 | 23350 | 23350 | 23250 | 378 |
| 493 | 20241227 | 112000 | 14209869550 | 23350 | 23350 | 23350 | 23300 | 309 |
| 494 | 20241227 | 111900 | 14202658000 | 23300 | 23350 | 23350 | 23300 | 260 |
| 495 | 20241227 | 111800 | 14196589950 | 23350 | 23300 | 23350 | 23300 | 618 |
| 496 | 20241227 | 111700 | 14182173950 | 23300 | 23300 | 23350 | 23300 | 560 |
| 497 | 20241227 | 111600 | 14169115950 | 23300 | 23250 | 23300 | 23250 | 85 |
| 498 | 20241227 | 111500 | 14167139550 | 23200 | 23250 | 23300 | 23200 | 1013 |
| 499 | 20241227 | 111400 | 14143565850 | 23250 | 23250 | 23250 | 23150 | 283 |
| 500 | 20241227 | 111300 | 14136989900 | 23200 | 23150 | 23200 | 23150 | 639 |
| 501 | 20241227 | 111200 | 14122167600 | 23200 | 23250 | 23250 | 23200 | 899 |
| 502 | 20241227 | 111100 | 14101292200 | 23200 | 23200 | 23200 | 23150 | 1728 |
| 503 | 20241227 | 111000 | 14061207650 | 23150 | 23200 | 23200 | 23150 | 662 |
| 504 | 20241227 | 110900 | 14045858250 | 23200 | 23150 | 23200 | 23150 | 526 |
| 505 | 20241227 | 110800 | 14033678200 | 23100 | 23050 | 23150 | 23050 | 799 |
| 506 | 20241227 | 110700 | 14015219100 | 23050 | 23050 | 23100 | 23050 | 628 |
| 507 | 20241227 | 110600 | 14000743500 | 23050 | 23000 | 23050 | 23000 | 705 |
| 508 | 20241227 | 110500 | 13984528150 | 23000 | 23000 | 23050 | 23000 | 272 |
| 509 | 20241227 | 110400 | 13978271600 | 23000 | 23000 | 23050 | 23000 | 754 |
| 510 | 20241227 | 110300 | 13960913750 | 23000 | 23050 | 23150 | 23000 | 3532 |
| 511 | 20241227 | 110200 | 13879587750 | 23050 | 23100 | 23200 | 23050 | 713 |
| 512 | 20241227 | 110100 | 13863118950 | 23200 | 23200 | 23200 | 23100 | 248 |
| 513 | 20241227 | 110000 | 13857379700 | 23200 | 23200 | 23300 | 23150 | 1252 |
| 514 | 20241227 | 105900 | 13828260200 | 23200 | 23200 | 23200 | 23150 | 1125 |
| 515 | 20241227 | 105800 | 13802160300 | 23250 | 23250 | 23250 | 23200 | 271 |
| 516 | 20241227 | 105700 | 13795862050 | 23250 | 23200 | 23250 | 23200 | 613 |
| 517 | 20241227 | 105600 | 13781639100 | 23200 | 23200 | 23200 | 23150 | 208 |
| 518 | 20241227 | 105500 | 13776820850 | 23150 | 23100 | 23200 | 23100 | 304 |
| 519 | 20241227 | 105400 | 13769780500 | 23100 | 23100 | 23150 | 23100 | 33 |
| 520 | 20241227 | 105300 | 13769018100 | 23100 | 23150 | 23200 | 23100 | 381 |
| 521 | 20241227 | 105200 | 13760206250 | 23150 | 23150 | 23200 | 23150 | 641 |
| 522 | 20241227 | 105100 | 13745365350 | 23050 | 23100 | 23100 | 23050 | 224 |
| 523 | 20241227 | 105000 | 13740191750 | 23150 | 23050 | 23150 | 23050 | 947 |
| 524 | 20241227 | 104900 | 13718320950 | 23100 | 23050 | 23100 | 23050 | 87 |
| 525 | 20241227 | 104800 | 13716314100 | 23050 | 23050 | 23050 | 23000 | 703 |
| 526 | 20241227 | 104700 | 13700119050 | 23050 | 23000 | 23050 | 23000 | 442 |
| 527 | 20241227 | 104600 | 13689934950 | 23000 | 23000 | 23050 | 23000 | 154 |
| 528 | 20241227 | 104500 | 13686391600 | 23050 | 23050 | 23050 | 22950 | 1898 |
| 529 | 20241227 | 104400 | 13642769500 | 23000 | 23100 | 23100 | 23000 | 919 |
| 530 | 20241227 | 104300 | 13621586450 | 23100 | 23000 | 23100 | 23000 | 429 |
| 531 | 20241227 | 104200 | 13611699950 | 23050 | 23050 | 23050 | 23000 | 574 |
| 532 | 20241227 | 104100 | 13598479500 | 23000 | 23000 | 23050 | 23000 | 3184 |
| 533 | 20241227 | 104000 | 13525232200 | 23050 | 23100 | 23100 | 23000 | 1364 |
| 534 | 20241227 | 103900 | 13493780000 | 23100 | 23100 | 23150 | 23050 | 343 |
| 535 | 20241227 | 103800 | 13485857200 | 23100 | 23100 | 23150 | 23100 | 183 |
| 536 | 20241227 | 103700 | 13481627000 | 23150 | 23150 | 23150 | 23050 | 53 |
| 537 | 20241227 | 103600 | 13480400250 | 23150 | 23150 | 23150 | 23050 | 410 |
| 538 | 20241227 | 103500 | 13470933700 | 23200 | 23100 | 23200 | 23100 | 874 |
| 539 | 20241227 | 103400 | 13450719750 | 23100 | 23050 | 23100 | 23050 | 655 |
| 540 | 20241227 | 103300 | 13435611450 | 23050 | 23050 | 23050 | 23050 | 96 |
| 541 | 20241227 | 103200 | 13433398650 | 23050 | 23050 | 23100 | 23050 | 1386 |
| 542 | 20241227 | 103100 | 13401449650 | 23050 | 23100 | 23100 | 23050 | 689 |
| 543 | 20241227 | 103000 | 13385567900 | 23100 | 23050 | 23100 | 23000 | 999 |
| 544 | 20241227 | 102900 | 13362555150 | 23050 | 23100 | 23100 | 23050 | 2431 |
| 545 | 20241227 | 102800 | 13306442400 | 23150 | 23100 | 23150 | 23100 | 86 |
| 546 | 20241227 | 102700 | 13304455600 | 23150 | 23100 | 23150 | 23050 | 314 |
| 547 | 20241227 | 102600 | 13297208950 | 23100 | 23050 | 23150 | 23050 | 696 |
| 548 | 20241227 | 102500 | 13281148900 | 23050 | 23200 | 23200 | 23050 | 4792 |
| 549 | 20241227 | 102400 | 13170534350 | 23200 | 23200 | 23200 | 23150 | 626 |
| 550 | 20241227 | 102300 | 13156012350 | 23200 | 23150 | 23200 | 23100 | 832 |
| 551 | 20241227 | 102200 | 13136754550 | 23100 | 23200 | 23200 | 23100 | 469 |
| 552 | 20241227 | 102100 | 13125894000 | 23200 | 23150 | 23200 | 23100 | 1587 |
| 553 | 20241227 | 102000 | 13089172000 | 23150 | 23150 | 23150 | 23100 | 273 |
| 554 | 20241227 | 101900 | 13082861650 | 23100 | 23100 | 23100 | 23100 | 2206 |
| 555 | 20241227 | 101800 | 13031903050 | 23100 | 23200 | 23200 | 23100 | 1760 |
| 556 | 20241227 | 101700 | 12991196550 | 23150 | 23250 | 23250 | 23150 | 478 |
| 557 | 20241227 | 101600 | 12980127850 | 23250 | 23250 | 23250 | 23200 | 628 |
| 558 | 20241227 | 101500 | 12965545450 | 23250 | 23250 | 23300 | 23200 | 59 |
| 559 | 20241227 | 101400 | 12964171700 | 23300 | 23100 | 23300 | 23100 | 1978 |
| 560 | 20241227 | 101300 | 12918451900 | 23150 | 23200 | 23200 | 23150 | 1154 |
| 561 | 20241227 | 101200 | 12891736000 | 23200 | 23300 | 23300 | 23150 | 1983 |
| 562 | 20241227 | 101100 | 12845742350 | 23250 | 23200 | 23350 | 23150 | 1122 |
| 563 | 20241227 | 101000 | 12819696600 | 23200 | 23200 | 23300 | 23100 | 4147 |
| 564 | 20241227 | 100900 | 12723535550 | 23200 | 23200 | 23200 | 23150 | 871 |
| 565 | 20241227 | 100800 | 12703370750 | 23200 | 23100 | 23200 | 23100 | 1264 |
| 566 | 20241227 | 100700 | 12674117250 | 23100 | 23200 | 23200 | 23100 | 4148 |
| 567 | 20241227 | 100600 | 12577985900 | 23200 | 23300 | 23300 | 23150 | 2939 |
| 568 | 20241227 | 100500 | 12509730500 | 23300 | 23300 | 23300 | 23250 | 2093 |
| 569 | 20241227 | 100400 | 12460970600 | 23250 | 23400 | 23400 | 23250 | 3229 |
| 570 | 20241227 | 100300 | 12385530750 | 23400 | 23450 | 23450 | 23400 | 194 |
| 571 | 20241227 | 100200 | 12380987200 | 23450 | 23400 | 23450 | 23400 | 491 |
| 572 | 20241227 | 100100 | 12369484850 | 23400 | 23450 | 23500 | 23400 | 511 |
| 573 | 20241227 | 100000 | 12357517050 | 23450 | 23450 | 23500 | 23400 | 676 |
| 574 | 20241227 | 095900 | 12341672650 | 23400 | 23450 | 23450 | 23350 | 2585 |
| 575 | 20241227 | 095800 | 12281167200 | 23450 | 23600 | 23600 | 23400 | 629 |
| 576 | 20241227 | 095700 | 12266403500 | 23600 | 23550 | 23600 | 23450 | 800 |
| 577 | 20241227 | 095600 | 12247588250 | 23600 | 23450 | 23600 | 23450 | 1512 |
| 578 | 20241227 | 095500 | 12212007800 | 23450 | 23450 | 23550 | 23400 | 2190 |
| 579 | 20241227 | 095400 | 12160553800 | 23400 | 23350 | 23400 | 23300 | 2327 |
| 580 | 20241227 | 095300 | 12106229100 | 23250 | 23400 | 23450 | 23250 | 5822 |
| 581 | 20241227 | 095200 | 11970408200 | 23350 | 23250 | 23450 | 23200 | 8244 |
| 582 | 20241227 | 095100 | 11778096600 | 23300 | 23500 | 23500 | 23050 | 7138 |
| 583 | 20241227 | 095000 | 11612005900 | 23400 | 23400 | 23500 | 23250 | 6261 |
| 584 | 20241227 | 094900 | 11465738400 | 23400 | 23550 | 23600 | 23400 | 6597 |
| 585 | 20241227 | 094800 | 11310559800 | 23600 | 23650 | 23700 | 23550 | 2724 |
| 586 | 20241227 | 094700 | 11246168600 | 23600 | 23600 | 23650 | 23600 | 2842 |
| 587 | 20241227 | 094600 | 11179026750 | 23600 | 23700 | 23750 | 23600 | 2958 |
| 588 | 20241227 | 094500 | 11109081150 | 23700 | 23750 | 23750 | 23650 | 1245 |
| 589 | 20241227 | 094400 | 11079570750 | 23750 | 23500 | 23750 | 23450 | 6839 |
| 590 | 20241227 | 094300 | 10918020200 | 23500 | 23550 | 23600 | 23500 | 4019 |
| 591 | 20241227 | 094200 | 10823399700 | 23600 | 23650 | 23700 | 23450 | 5846 |
| 592 | 20241227 | 094100 | 10685556100 | 23650 | 23500 | 23650 | 23400 | 6402 |
| 593 | 20241227 | 094000 | 10535144600 | 23500 | 23700 | 23900 | 23500 | 21469 |
| 594 | 20241227 | 093900 | 10027318000 | 23700 | 23950 | 23950 | 23650 | 6422 |
| 595 | 20241227 | 093800 | 9874870300 | 23950 | 23900 | 24000 | 23800 | 7721 |
| 596 | 20241227 | 093700 | 9690688850 | 23900 | 23900 | 23950 | 23800 | 4781 |
| 597 | 20241227 | 093600 | 9576581750 | 23900 | 23800 | 24050 | 23700 | 11621 |
| 598 | 20241227 | 093500 | 9298171050 | 23800 | 24000 | 24000 | 23750 | 8409 |
| 599 | 20241227 | 093400 | 9097550600 | 23950 | 24050 | 24100 | 23800 | 14672 |
| 600 | 20241227 | 093300 | 8746471400 | 24050 | 24050 | 24200 | 23900 | 13011 |
| 601 | 20241227 | 093200 | 8433535900 | 24200 | 23700 | 24200 | 23600 | 21280 |
| 602 | 20241227 | 093100 | 7923010000 | 23750 | 23900 | 23950 | 23650 | 5028 |
| 603 | 20241227 | 093000 | 7803393550 | 23900 | 23800 | 24000 | 23750 | 10023 |
| 604 | 20241227 | 092900 | 7563843750 | 23850 | 23950 | 23950 | 23600 | 13113 |
| 605 | 20241227 | 092800 | 7251790150 | 23950 | 24100 | 24150 | 23850 | 28215 |
| 606 | 20241227 | 092700 | 6575540200 | 24100 | 24300 | 24450 | 24000 | 28935 |
| 607 | 20241227 | 092600 | 5873992700 | 24300 | 24300 | 24500 | 24200 | 40058 |
| 608 | 20241227 | 092500 | 4897759550 | 24300 | 24050 | 24300 | 24000 | 24852 |
| 609 | 20241227 | 092400 | 4298540050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 610 | 20241227 | 092300 | 4298540050 | 24150 | 24000 | 24150 | 23900 | 12896 |
| 611 | 20241227 | 092200 | 3988741900 | 24000 | 23750 | 24000 | 23550 | 32318 |
| 612 | 20241227 | 092100 | 3218397900 | 23750 | 23500 | 23800 | 23450 | 22574 |
| 613 | 20241227 | 092000 | 2684317050 | 23500 | 23200 | 23550 | 23150 | 22480 |
| 614 | 20241227 | 091900 | 2158534150 | 23150 | 23200 | 23250 | 23050 | 7027 |
| 615 | 20241227 | 091800 | 1995431950 | 23200 | 23150 | 23250 | 23050 | 3099 |
| 616 | 20241227 | 091700 | 1923551350 | 23100 | 23050 | 23250 | 23000 | 7151 |
| 617 | 20241227 | 091600 | 1758149700 | 23050 | 23200 | 23300 | 23050 | 8265 |
| 618 | 20241227 | 091500 | 1566610800 | 23150 | 23250 | 23300 | 23100 | 6958 |
| 619 | 20241227 | 091400 | 1404891450 | 23300 | 23250 | 23300 | 23150 | 9561 |
| 620 | 20241227 | 091300 | 1182498950 | 23250 | 22800 | 23300 | 22650 | 12710 |
| 621 | 20241227 | 091200 | 889422050 | 22650 | 22500 | 22900 | 22500 | 11196 |
| 622 | 20241227 | 091100 | 635443650 | 22500 | 22550 | 22550 | 22500 | 293 |
| 623 | 20241227 | 091000 | 628848600 | 22550 | 22500 | 22600 | 22400 | 2649 |
| 624 | 20241227 | 090900 | 569141300 | 22550 | 22500 | 22600 | 22350 | 3985 |
| 625 | 20241227 | 090800 | 479311700 | 22550 | 22200 | 22550 | 22200 | 3633 |
| 626 | 20241227 | 090700 | 398185800 | 22100 | 22200 | 22200 | 22100 | 2331 |
| 627 | 20241227 | 090600 | 346470700 | 22100 | 22050 | 22100 | 22050 | 202 |
| 628 | 20241227 | 090500 | 342007000 | 22150 | 22000 | 22150 | 22000 | 2473 |
| 629 | 20241227 | 090400 | 287492850 | 22050 | 22000 | 22250 | 22000 | 2246 |
| 630 | 20241227 | 090300 | 237689150 | 22050 | 22000 | 22150 | 22000 | 314 |
| 631 | 20241227 | 090200 | 230747900 | 22150 | 22100 | 22150 | 22000 | 3476 |
| 632 | 20241227 | 090100 | 154067600 | 22150 | 22050 | 22350 | 22050 | 5681 |
| 633 | 20241227 | 090000 | 27735700 | 22050 | 22000 | 22050 | 22000 | 1260 |