34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 192600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 3 | 20241227 | 192500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20241227 | 192400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20241227 | 192300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20241227 | 192200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20241227 | 192100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20241227 | 192000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20241227 | 191900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20241227 | 191800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20241227 | 191700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20241227 | 191600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20241227 | 191500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20241227 | 191400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20241227 | 191300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20241227 | 191200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20241227 | 191100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20241227 | 191000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20241227 | 190900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20241227 | 190800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20241227 | 190700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20241227 | 190600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20241227 | 190500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20241227 | 190400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20241227 | 190300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20241227 | 190200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20241227 | 190100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20241227 | 190000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20241227 | 185900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20241227 | 185800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20241227 | 185700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20241227 | 185600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 33 | 20241227 | 185500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20241227 | 185400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20241227 | 185300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20241227 | 185200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20241227 | 185100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20241227 | 185000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20241227 | 184900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20241227 | 184800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20241227 | 184700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20241227 | 184600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20241227 | 184500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20241227 | 184400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20241227 | 184300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20241227 | 184200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20241227 | 184100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20241227 | 184000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20241227 | 183900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20241227 | 183800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20241227 | 183700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20241227 | 183600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20241227 | 183500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20241227 | 183400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20241227 | 183300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20241227 | 183200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20241227 | 183100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20241227 | 183000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20241227 | 182900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20241227 | 182800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20241227 | 182700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20241227 | 182600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 63 | 20241227 | 182500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20241227 | 182400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20241227 | 182300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20241227 | 182200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20241227 | 182100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20241227 | 182000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20241227 | 181900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20241227 | 181800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20241227 | 181700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20241227 | 181600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20241227 | 181500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20241227 | 181400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20241227 | 181300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20241227 | 181200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20241227 | 181100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20241227 | 181000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20241227 | 180900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20241227 | 180800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20241227 | 180700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20241227 | 180600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20241227 | 180500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20241227 | 180400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20241227 | 180300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20241227 | 180200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20241227 | 180100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20241227 | 180000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20241227 | 175900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20241227 | 175800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20241227 | 175700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20241227 | 175600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 93 | 20241227 | 175500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20241227 | 175400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20241227 | 175300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20241227 | 175200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20241227 | 175100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20241227 | 175000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20241227 | 174900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20241227 | 174800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20241227 | 174700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20241227 | 174600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20241227 | 174500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20241227 | 174400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20241227 | 174300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20241227 | 174200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20241227 | 174100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20241227 | 174000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20241227 | 173900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20241227 | 173800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20241227 | 173700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20241227 | 173600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20241227 | 173500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20241227 | 173400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20241227 | 173300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20241227 | 173200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20241227 | 173100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20241227 | 173000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20241227 | 172900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20241227 | 172800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20241227 | 172700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20241227 | 172600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 123 | 20241227 | 172500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20241227 | 172400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20241227 | 172300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20241227 | 172200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20241227 | 172100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20241227 | 172000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20241227 | 171900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20241227 | 171800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20241227 | 171700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20241227 | 171600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20241227 | 171500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20241227 | 171400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20241227 | 171300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20241227 | 171200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20241227 | 171100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20241227 | 171000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20241227 | 170900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20241227 | 170800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20241227 | 170700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20241227 | 170600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20241227 | 170500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20241227 | 170400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20241227 | 170300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20241227 | 170200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20241227 | 170100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20241227 | 170000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20241227 | 165900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20241227 | 165800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20241227 | 165700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20241227 | 165600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 153 | 20241227 | 165500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20241227 | 165400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20241227 | 165300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20241227 | 165200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20241227 | 165100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20241227 | 165000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20241227 | 164900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20241227 | 164800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20241227 | 164700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20241227 | 164600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20241227 | 164500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20241227 | 164400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20241227 | 164300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20241227 | 164200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20241227 | 164100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20241227 | 164000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20241227 | 163900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20241227 | 163800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20241227 | 163700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20241227 | 163600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20241227 | 163500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20241227 | 163400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20241227 | 163300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20241227 | 163200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20241227 | 163100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20241227 | 163000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20241227 | 162900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20241227 | 162800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20241227 | 162700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20241227 | 162600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 183 | 20241227 | 162500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20241227 | 162400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20241227 | 162300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20241227 | 162200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20241227 | 162100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20241227 | 162000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20241227 | 161900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20241227 | 161800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20241227 | 161700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20241227 | 161600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20241227 | 161500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20241227 | 161400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20241227 | 161300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20241227 | 161200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20241227 | 161100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20241227 | 161000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20241227 | 160900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20241227 | 160800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20241227 | 160700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20241227 | 160600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20241227 | 160500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20241227 | 160400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20241227 | 160300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20241227 | 160200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20241227 | 160100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20241227 | 160000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20241227 | 155900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20241227 | 155800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20241227 | 155700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20241227 | 155600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 213 | 20241227 | 155500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20241227 | 155400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20241227 | 155300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20241227 | 155200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20241227 | 155100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20241227 | 155000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20241227 | 154900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20241227 | 154800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20241227 | 154700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20241227 | 154600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20241227 | 154500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20241227 | 154400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20241227 | 154300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20241227 | 154200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20241227 | 154100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20241227 | 154000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20241227 | 153900 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20241227 | 153800 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20241227 | 153700 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20241227 | 153600 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20241227 | 153500 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20241227 | 153400 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20241227 | 153300 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20241227 | 153200 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20241227 | 153100 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20241227 | 153000 | 15958227250 | 33050 | 33050 | 33050 | 33050 | 14902 |
| 239 | 20241227 | 152900 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20241227 | 152800 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20241227 | 152700 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20241227 | 152600 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 243 | 20241227 | 152500 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 244 | 20241227 | 152400 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 245 | 20241227 | 152300 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 246 | 20241227 | 152200 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20241227 | 152100 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20241227 | 152000 | 15465716150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20241227 | 151900 | 15465716150 | 33100 | 33100 | 33150 | 33050 | 2489 |
| 250 | 20241227 | 151800 | 15383308000 | 33150 | 33100 | 33150 | 33100 | 1093 |
| 251 | 20241227 | 151700 | 15347087000 | 33150 | 33100 | 33200 | 33050 | 6218 |
| 252 | 20241227 | 151600 | 15141095600 | 33100 | 33050 | 33100 | 33050 | 425 |
| 253 | 20241227 | 151500 | 15127031900 | 33050 | 33050 | 33100 | 33000 | 2435 |
| 254 | 20241227 | 151400 | 15046495650 | 33100 | 33000 | 33100 | 33000 | 585 |
| 255 | 20241227 | 151300 | 15027148800 | 33050 | 33050 | 33150 | 33050 | 1208 |
| 256 | 20241227 | 151200 | 14987212950 | 33050 | 33050 | 33100 | 33050 | 1140 |
| 257 | 20241227 | 151100 | 14949495350 | 33050 | 33100 | 33100 | 33000 | 1365 |
| 258 | 20241227 | 151000 | 14904373500 | 33100 | 33000 | 33100 | 33000 | 1454 |
| 259 | 20241227 | 150900 | 14856259350 | 33000 | 33050 | 33050 | 33000 | 1891 |
| 260 | 20241227 | 150800 | 14793781950 | 33100 | 33100 | 33100 | 33050 | 752 |
| 261 | 20241227 | 150700 | 14768898400 | 33100 | 33150 | 33150 | 33100 | 134 |
| 262 | 20241227 | 150600 | 14764461000 | 33150 | 33100 | 33200 | 33050 | 660 |
| 263 | 20241227 | 150500 | 14742588750 | 33100 | 33150 | 33150 | 33100 | 1073 |
| 264 | 20241227 | 150400 | 14707071150 | 33150 | 33150 | 33150 | 33100 | 608 |
| 265 | 20241227 | 150300 | 14686934400 | 33150 | 33100 | 33150 | 33100 | 683 |
| 266 | 20241227 | 150200 | 14664317300 | 33050 | 33050 | 33100 | 33050 | 151 |
| 267 | 20241227 | 150100 | 14659325200 | 33050 | 33050 | 33100 | 33050 | 290 |
| 268 | 20241227 | 150000 | 14649739550 | 33000 | 33000 | 33100 | 33000 | 267 |
| 269 | 20241227 | 145900 | 14640920800 | 33050 | 33000 | 33050 | 33000 | 843 |
| 270 | 20241227 | 145800 | 14613074750 | 33000 | 33000 | 33050 | 33000 | 887 |
| 271 | 20241227 | 145700 | 14583793500 | 33050 | 33050 | 33100 | 32950 | 1689 |
| 272 | 20241227 | 145600 | 14528038850 | 33000 | 33100 | 33100 | 33000 | 447 |
| 273 | 20241227 | 145500 | 14513265650 | 33050 | 33000 | 33100 | 33000 | 270 |
| 274 | 20241227 | 145400 | 14504331400 | 33000 | 33100 | 33100 | 33000 | 1580 |
| 275 | 20241227 | 145300 | 14452164350 | 33100 | 33100 | 33100 | 33000 | 3726 |
| 276 | 20241227 | 145200 | 14329008050 | 33100 | 33100 | 33100 | 33050 | 109 |
| 277 | 20241227 | 145100 | 14325401150 | 33100 | 33100 | 33100 | 33050 | 508 |
| 278 | 20241227 | 145000 | 14308590200 | 33100 | 33100 | 33150 | 33100 | 527 |
| 279 | 20241227 | 144900 | 14291132950 | 33100 | 33100 | 33150 | 33100 | 681 |
| 280 | 20241227 | 144800 | 14268588050 | 33100 | 33200 | 33200 | 33100 | 350 |
| 281 | 20241227 | 144700 | 14256983400 | 33200 | 33200 | 33250 | 33200 | 527 |
| 282 | 20241227 | 144600 | 14239476000 | 33200 | 33200 | 33250 | 33200 | 340 |
| 283 | 20241227 | 144500 | 14228187300 | 33200 | 33100 | 33200 | 33100 | 446 |
| 284 | 20241227 | 144400 | 14213408600 | 33100 | 33100 | 33150 | 33050 | 857 |
| 285 | 20241227 | 144300 | 14185018150 | 33100 | 33100 | 33150 | 33050 | 1425 |
| 286 | 20241227 | 144200 | 14137857100 | 33050 | 33200 | 33200 | 33050 | 2478 |
| 287 | 20241227 | 144100 | 14055759050 | 33250 | 33250 | 33250 | 33200 | 278 |
| 288 | 20241227 | 144000 | 14046516750 | 33250 | 33250 | 33300 | 33200 | 337 |
| 289 | 20241227 | 143900 | 14035323100 | 33250 | 33250 | 33300 | 33250 | 138 |
| 290 | 20241227 | 143800 | 14030734550 | 33200 | 33250 | 33300 | 33200 | 669 |
| 291 | 20241227 | 143700 | 14008470400 | 33250 | 33250 | 33250 | 33250 | 437 |
| 292 | 20241227 | 143600 | 13993940150 | 33250 | 33250 | 33250 | 33200 | 97 |
| 293 | 20241227 | 143500 | 13990716550 | 33250 | 33250 | 33300 | 33250 | 345 |
| 294 | 20241227 | 143400 | 13979230350 | 33250 | 33250 | 33250 | 33200 | 788 |
| 295 | 20241227 | 143300 | 13953048650 | 33200 | 33250 | 33250 | 33200 | 326 |
| 296 | 20241227 | 143200 | 13942220900 | 33250 | 33250 | 33250 | 33200 | 654 |
| 297 | 20241227 | 143100 | 13920480450 | 33250 | 33300 | 33300 | 33200 | 563 |
| 298 | 20241227 | 143000 | 13901752600 | 33250 | 33350 | 33350 | 33250 | 806 |
| 299 | 20241227 | 142900 | 13874905050 | 33350 | 33250 | 33350 | 33250 | 469 |
| 300 | 20241227 | 142800 | 13859288000 | 33250 | 33250 | 33300 | 33250 | 211 |
| 301 | 20241227 | 142700 | 13852267900 | 33300 | 33250 | 33300 | 33250 | 130 |
| 302 | 20241227 | 142600 | 13847943700 | 33250 | 33250 | 33250 | 33250 | 83 |
| 303 | 20241227 | 142500 | 13845183950 | 33250 | 33250 | 33250 | 33200 | 857 |
| 304 | 20241227 | 142400 | 13816694700 | 33250 | 33250 | 33300 | 33250 | 307 |
| 305 | 20241227 | 142300 | 13806477100 | 33300 | 33350 | 33350 | 33250 | 585 |
| 306 | 20241227 | 142200 | 13786996000 | 33350 | 33350 | 33350 | 33300 | 585 |
| 307 | 20241227 | 142100 | 13767488300 | 33350 | 33350 | 33400 | 33300 | 881 |
| 308 | 20241227 | 142000 | 13738098750 | 33350 | 33300 | 33400 | 33200 | 1893 |
| 309 | 20241227 | 141900 | 13675011450 | 33250 | 33250 | 33300 | 33200 | 585 |
| 310 | 20241227 | 141800 | 13655551150 | 33250 | 33200 | 33300 | 33200 | 922 |
| 311 | 20241227 | 141700 | 13624885750 | 33200 | 33250 | 33250 | 33200 | 766 |
| 312 | 20241227 | 141600 | 13599417400 | 33250 | 33200 | 33250 | 33200 | 220 |
| 313 | 20241227 | 141500 | 13592113250 | 33200 | 33250 | 33300 | 33200 | 517 |
| 314 | 20241227 | 141400 | 13574923300 | 33200 | 33200 | 33250 | 33200 | 214 |
| 315 | 20241227 | 141300 | 13567818400 | 33200 | 33200 | 33250 | 33150 | 1298 |
| 316 | 20241227 | 141200 | 13524681650 | 33200 | 33100 | 33200 | 33100 | 886 |
| 317 | 20241227 | 141100 | 13495272000 | 33200 | 33050 | 33200 | 33000 | 718 |
| 318 | 20241227 | 141000 | 13471495100 | 33050 | 32950 | 33050 | 32950 | 1091 |
| 319 | 20241227 | 140900 | 13435515500 | 33000 | 33000 | 33000 | 32950 | 364 |
| 320 | 20241227 | 140800 | 13423511050 | 33000 | 32950 | 33050 | 32950 | 360 |
| 321 | 20241227 | 140700 | 13411635800 | 33000 | 33000 | 33000 | 32950 | 111 |
| 322 | 20241227 | 140600 | 13407975450 | 32950 | 32950 | 32950 | 32950 | 231 |
| 323 | 20241227 | 140500 | 13400364000 | 33000 | 33000 | 33050 | 32950 | 650 |
| 324 | 20241227 | 140400 | 13378927100 | 33000 | 32950 | 33050 | 32950 | 1106 |
| 325 | 20241227 | 140300 | 13342433450 | 32950 | 33050 | 33050 | 32950 | 395 |
| 326 | 20241227 | 140200 | 13329406400 | 33000 | 32950 | 33100 | 32950 | 1002 |
| 327 | 20241227 | 140100 | 13296338550 | 32950 | 33000 | 33050 | 32950 | 1082 |
| 328 | 20241227 | 140000 | 13260665050 | 33000 | 33000 | 33000 | 32950 | 177 |
| 329 | 20241227 | 135900 | 13254826050 | 33000 | 32950 | 33100 | 32950 | 431 |
| 330 | 20241227 | 135800 | 13240601600 | 32950 | 33000 | 33000 | 32950 | 171 |
| 331 | 20241227 | 135700 | 13234965650 | 32950 | 32900 | 33000 | 32900 | 304 |
| 332 | 20241227 | 135600 | 13224949450 | 32900 | 32950 | 33050 | 32900 | 1425 |
| 333 | 20241227 | 135500 | 13178002900 | 32950 | 32950 | 32950 | 32900 | 336 |
| 334 | 20241227 | 135400 | 13166942800 | 32900 | 33050 | 33050 | 32900 | 1458 |
| 335 | 20241227 | 135300 | 13118869600 | 33000 | 33000 | 33050 | 32950 | 1038 |
| 336 | 20241227 | 135200 | 13084611150 | 32950 | 32950 | 33000 | 32950 | 169 |
| 337 | 20241227 | 135100 | 13079040150 | 32950 | 32900 | 33000 | 32900 | 125 |
| 338 | 20241227 | 135000 | 13074921500 | 32900 | 32950 | 33000 | 32900 | 543 |
| 339 | 20241227 | 134900 | 13057036500 | 32950 | 32950 | 32950 | 32900 | 155 |
| 340 | 20241227 | 134800 | 13051929400 | 32950 | 32950 | 32950 | 32900 | 1213 |
| 341 | 20241227 | 134700 | 13011999050 | 32900 | 32950 | 32950 | 32900 | 613 |
| 342 | 20241227 | 134600 | 12991805800 | 32900 | 32950 | 32950 | 32900 | 186 |
| 343 | 20241227 | 134500 | 12985684950 | 32950 | 33000 | 33050 | 32900 | 13970 |
| 344 | 20241227 | 134400 | 12524860550 | 33000 | 33000 | 33050 | 33000 | 165 |
| 345 | 20241227 | 134300 | 12519414800 | 33000 | 33100 | 33100 | 33000 | 658 |
| 346 | 20241227 | 134200 | 12497678150 | 33100 | 33100 | 33200 | 33050 | 908 |
| 347 | 20241227 | 134100 | 12467650600 | 33100 | 33100 | 33100 | 33050 | 362 |
| 348 | 20241227 | 134000 | 12455680050 | 33050 | 33050 | 33100 | 33050 | 536 |
| 349 | 20241227 | 133900 | 12437963100 | 33100 | 33100 | 33100 | 33050 | 381 |
| 350 | 20241227 | 133800 | 12425367350 | 33150 | 33050 | 33150 | 33050 | 488 |
| 351 | 20241227 | 133700 | 12409228500 | 33050 | 33100 | 33150 | 33050 | 979 |
| 352 | 20241227 | 133600 | 12376866600 | 33100 | 33150 | 33150 | 33050 | 891 |
| 353 | 20241227 | 133500 | 12347367600 | 33200 | 33150 | 33200 | 33100 | 421 |
| 354 | 20241227 | 133400 | 12333409650 | 33100 | 33150 | 33150 | 33100 | 370 |
| 355 | 20241227 | 133300 | 12321148550 | 33150 | 33200 | 33200 | 33100 | 3501 |
| 356 | 20241227 | 133200 | 12205099600 | 33200 | 33200 | 33250 | 33150 | 1138 |
| 357 | 20241227 | 133100 | 12167310300 | 33150 | 33200 | 33200 | 33100 | 467 |
| 358 | 20241227 | 133000 | 12151835950 | 33150 | 33150 | 33200 | 33150 | 430 |
| 359 | 20241227 | 132900 | 12137579850 | 33150 | 33150 | 33250 | 33150 | 2353 |
| 360 | 20241227 | 132800 | 12059471250 | 33200 | 33200 | 33250 | 33150 | 444 |
| 361 | 20241227 | 132700 | 12044733850 | 33200 | 33200 | 33200 | 33150 | 306 |
| 362 | 20241227 | 132600 | 12034582950 | 33200 | 33200 | 33300 | 33200 | 447 |
| 363 | 20241227 | 132500 | 12019721300 | 33200 | 33250 | 33250 | 33200 | 111 |
| 364 | 20241227 | 132400 | 12016033550 | 33250 | 33250 | 33250 | 33150 | 774 |
| 365 | 20241227 | 132300 | 11990332400 | 33250 | 33150 | 33250 | 33150 | 1430 |
| 366 | 20241227 | 132200 | 11942817850 | 33150 | 33150 | 33200 | 33150 | 147 |
| 367 | 20241227 | 132100 | 11937944700 | 33150 | 33200 | 33200 | 33150 | 341 |
| 368 | 20241227 | 132000 | 11926635050 | 33200 | 33250 | 33250 | 33150 | 469 |
| 369 | 20241227 | 131900 | 11911055400 | 33150 | 33200 | 33250 | 33150 | 948 |
| 370 | 20241227 | 131800 | 11879565550 | 33200 | 33200 | 33250 | 33150 | 201 |
| 371 | 20241227 | 131700 | 11872893450 | 33200 | 33150 | 33250 | 33150 | 75 |
| 372 | 20241227 | 131600 | 11870403350 | 33200 | 33150 | 33250 | 33150 | 674 |
| 373 | 20241227 | 131500 | 11848037300 | 33150 | 33150 | 33200 | 33150 | 201 |
| 374 | 20241227 | 131400 | 11841374050 | 33150 | 33150 | 33200 | 33150 | 258 |
| 375 | 20241227 | 131300 | 11832818350 | 33150 | 33150 | 33150 | 33100 | 779 |
| 376 | 20241227 | 131200 | 11806996050 | 33200 | 33200 | 33250 | 33150 | 1361 |
| 377 | 20241227 | 131100 | 11761785600 | 33150 | 33100 | 33150 | 33100 | 632 |
| 378 | 20241227 | 131000 | 11740837450 | 33100 | 33100 | 33150 | 33050 | 440 |
| 379 | 20241227 | 130900 | 11726271400 | 33050 | 33000 | 33100 | 33000 | 150 |
| 380 | 20241227 | 130800 | 11721314000 | 33050 | 33050 | 33050 | 33050 | 334 |
| 381 | 20241227 | 130700 | 11710275300 | 33050 | 33050 | 33100 | 33050 | 971 |
| 382 | 20241227 | 130600 | 11678137850 | 33100 | 33050 | 33100 | 33050 | 409 |
| 383 | 20241227 | 130500 | 11664620300 | 33050 | 33100 | 33100 | 33050 | 280 |
| 384 | 20241227 | 130400 | 11655358100 | 33100 | 33000 | 33100 | 33000 | 324 |
| 385 | 20241227 | 130300 | 11644653200 | 33000 | 33000 | 33000 | 33000 | 433 |
| 386 | 20241227 | 130200 | 11630364200 | 33000 | 33050 | 33050 | 33000 | 159 |
| 387 | 20241227 | 130100 | 11625116550 | 33050 | 32950 | 33100 | 32950 | 772 |
| 388 | 20241227 | 130000 | 11599633200 | 33000 | 32950 | 33000 | 32900 | 2369 |
| 389 | 20241227 | 125900 | 11521525350 | 32950 | 32950 | 33000 | 32950 | 294 |
| 390 | 20241227 | 125800 | 11511830700 | 32950 | 33050 | 33050 | 32950 | 382 |
| 391 | 20241227 | 125700 | 11499226050 | 33000 | 33000 | 33050 | 33000 | 688 |
| 392 | 20241227 | 125600 | 11476522000 | 33000 | 33050 | 33050 | 33000 | 1977 |
| 393 | 20241227 | 125500 | 11411194050 | 33050 | 33050 | 33050 | 33050 | 346 |
| 394 | 20241227 | 125400 | 11399758750 | 33050 | 33050 | 33050 | 33050 | 92 |
| 395 | 20241227 | 125300 | 11396718150 | 33100 | 33100 | 33100 | 33050 | 254 |
| 396 | 20241227 | 125200 | 11388311750 | 33050 | 33050 | 33100 | 33050 | 103 |
| 397 | 20241227 | 125100 | 11384907450 | 33050 | 33050 | 33050 | 33050 | 155 |
| 398 | 20241227 | 125000 | 11379784700 | 33050 | 33100 | 33100 | 33000 | 11361 |
| 399 | 20241227 | 124900 | 11004704650 | 33150 | 33150 | 33150 | 33100 | 585 |
| 400 | 20241227 | 124800 | 10985331050 | 33150 | 33100 | 33150 | 33050 | 373 |
| 401 | 20241227 | 124700 | 10972978850 | 33100 | 33050 | 33150 | 33000 | 1827 |
| 402 | 20241227 | 124600 | 10912509300 | 33000 | 32950 | 33000 | 32950 | 760 |
| 403 | 20241227 | 124500 | 10887443600 | 32950 | 32950 | 32950 | 32900 | 303 |
| 404 | 20241227 | 124400 | 10877472950 | 32900 | 32900 | 32950 | 32850 | 893 |
| 405 | 20241227 | 124300 | 10848087700 | 32900 | 32900 | 32900 | 32850 | 262 |
| 406 | 20241227 | 124200 | 10839470400 | 32900 | 32800 | 32900 | 32800 | 650 |
| 407 | 20241227 | 124100 | 10818098750 | 32800 | 32850 | 32900 | 32800 | 3350 |
| 408 | 20241227 | 124000 | 10708120550 | 32850 | 32850 | 32900 | 32800 | 474 |
| 409 | 20241227 | 123900 | 10692541650 | 32900 | 32900 | 32900 | 32850 | 514 |
| 410 | 20241227 | 123800 | 10675653850 | 32900 | 32900 | 32900 | 32850 | 292 |
| 411 | 20241227 | 123700 | 10666055800 | 32900 | 32950 | 32950 | 32900 | 724 |
| 412 | 20241227 | 123600 | 10642227850 | 32900 | 32950 | 33000 | 32900 | 1815 |
| 413 | 20241227 | 123500 | 10582471000 | 32950 | 33000 | 33000 | 32950 | 260 |
| 414 | 20241227 | 123400 | 10573892000 | 33050 | 33000 | 33050 | 33000 | 514 |
| 415 | 20241227 | 123300 | 10556927000 | 33000 | 33000 | 33000 | 32950 | 86 |
| 416 | 20241227 | 123200 | 10554092300 | 33000 | 32950 | 33000 | 32900 | 598 |
| 417 | 20241227 | 123100 | 10534388100 | 32950 | 32950 | 33000 | 32950 | 440 |
| 418 | 20241227 | 123000 | 10519889300 | 33000 | 33000 | 33000 | 32950 | 324 |
| 419 | 20241227 | 122900 | 10509203550 | 33000 | 33050 | 33050 | 32950 | 90 |
| 420 | 20241227 | 122800 | 10506233000 | 33000 | 32950 | 33050 | 32900 | 785 |
| 421 | 20241227 | 122700 | 10480358850 | 32950 | 33050 | 33050 | 32950 | 1637 |
| 422 | 20241227 | 122600 | 10426333700 | 33050 | 33100 | 33100 | 33000 | 201 |
| 423 | 20241227 | 122500 | 10419691150 | 33050 | 33000 | 33100 | 33000 | 146 |
| 424 | 20241227 | 122400 | 10414871750 | 33000 | 32950 | 33050 | 32950 | 468 |
| 425 | 20241227 | 122300 | 10399426400 | 32950 | 32900 | 33000 | 32900 | 469 |
| 426 | 20241227 | 122200 | 10383967250 | 32900 | 32950 | 33000 | 32900 | 244 |
| 427 | 20241227 | 122100 | 10375936700 | 32950 | 32950 | 33000 | 32850 | 828 |
| 428 | 20241227 | 122000 | 10348653150 | 32950 | 32950 | 33050 | 32900 | 167 |
| 429 | 20241227 | 121900 | 10343146950 | 32950 | 33000 | 33050 | 32850 | 2797 |
| 430 | 20241227 | 121800 | 10251009850 | 33000 | 33050 | 33150 | 33000 | 3761 |
| 431 | 20241227 | 121700 | 10126564200 | 33100 | 33000 | 33100 | 32950 | 902 |
| 432 | 20241227 | 121600 | 10096763350 | 33000 | 33000 | 33000 | 32950 | 164 |
| 433 | 20241227 | 121500 | 10091358950 | 33000 | 33000 | 33000 | 32950 | 249 |
| 434 | 20241227 | 121400 | 10083149000 | 32950 | 32950 | 32950 | 32900 | 307 |
| 435 | 20241227 | 121300 | 10073044500 | 32900 | 32900 | 32950 | 32900 | 493 |
| 436 | 20241227 | 121200 | 10056819150 | 32950 | 32900 | 32950 | 32900 | 464 |
| 437 | 20241227 | 121100 | 10041535300 | 32900 | 32900 | 32950 | 32900 | 190 |
| 438 | 20241227 | 121000 | 10035280600 | 32900 | 32950 | 33000 | 32900 | 601 |
| 439 | 20241227 | 120900 | 10015481550 | 32950 | 32950 | 33000 | 32900 | 400 |
| 440 | 20241227 | 120800 | 10002293400 | 32900 | 32850 | 32950 | 32850 | 377 |
| 441 | 20241227 | 120700 | 9989886450 | 32850 | 32850 | 33000 | 32800 | 1535 |
| 442 | 20241227 | 120600 | 9939505500 | 32850 | 32900 | 33000 | 32850 | 616 |
| 443 | 20241227 | 120500 | 9919242150 | 32900 | 32900 | 32900 | 32850 | 1243 |
| 444 | 20241227 | 120400 | 9878397500 | 32950 | 32900 | 32950 | 32900 | 420 |
| 445 | 20241227 | 120300 | 9864571650 | 32950 | 32950 | 33000 | 32900 | 649 |
| 446 | 20241227 | 120200 | 9843206150 | 32900 | 32950 | 33000 | 32900 | 493 |
| 447 | 20241227 | 120100 | 9826967250 | 32950 | 33000 | 33000 | 32950 | 836 |
| 448 | 20241227 | 120000 | 9799405600 | 33000 | 32950 | 33000 | 32950 | 1717 |
| 449 | 20241227 | 115900 | 9742762850 | 32950 | 32900 | 33000 | 32900 | 1349 |
| 450 | 20241227 | 115800 | 9698370450 | 32900 | 32900 | 33000 | 32850 | 2017 |
| 451 | 20241227 | 115700 | 9632044300 | 32900 | 33000 | 33000 | 32900 | 1349 |
| 452 | 20241227 | 115600 | 9587600500 | 33000 | 32950 | 33000 | 32900 | 1047 |
| 453 | 20241227 | 115500 | 9553104500 | 32950 | 33000 | 33000 | 32950 | 1418 |
| 454 | 20241227 | 115400 | 9506320500 | 33000 | 33050 | 33050 | 33000 | 227 |
| 455 | 20241227 | 115300 | 9498824950 | 33050 | 32950 | 33050 | 32950 | 1021 |
| 456 | 20241227 | 115200 | 9465137700 | 32950 | 33050 | 33050 | 32950 | 1947 |
| 457 | 20241227 | 115100 | 9400940850 | 33100 | 33050 | 33100 | 33050 | 162 |
| 458 | 20241227 | 115000 | 9395586550 | 33100 | 33000 | 33100 | 33000 | 408 |
| 459 | 20241227 | 114900 | 9382116450 | 33000 | 33100 | 33100 | 33000 | 837 |
| 460 | 20241227 | 114800 | 9354451050 | 33150 | 33150 | 33200 | 33100 | 920 |
| 461 | 20241227 | 114700 | 9323982900 | 33200 | 33100 | 33200 | 33100 | 301 |
| 462 | 20241227 | 114600 | 9314005700 | 33200 | 33100 | 33200 | 33050 | 1734 |
| 463 | 20241227 | 114500 | 9256554450 | 33150 | 33050 | 33150 | 33050 | 474 |
| 464 | 20241227 | 114400 | 9240864450 | 33050 | 33050 | 33100 | 33000 | 377 |
| 465 | 20241227 | 114300 | 9228416200 | 33050 | 33000 | 33050 | 32950 | 1730 |
| 466 | 20241227 | 114200 | 9171288900 | 33000 | 33050 | 33050 | 32950 | 917 |
| 467 | 20241227 | 114100 | 9141029550 | 33050 | 33050 | 33100 | 33000 | 238 |
| 468 | 20241227 | 114000 | 9133163700 | 33050 | 33000 | 33050 | 32950 | 2638 |
| 469 | 20241227 | 113900 | 9046157800 | 33000 | 33050 | 33050 | 33000 | 849 |
| 470 | 20241227 | 113800 | 9018113300 | 33050 | 33100 | 33100 | 33050 | 638 |
| 471 | 20241227 | 113700 | 8997026850 | 33000 | 33050 | 33100 | 33000 | 3144 |
| 472 | 20241227 | 113600 | 8893212000 | 33050 | 33100 | 33150 | 33050 | 663 |
| 473 | 20241227 | 113500 | 8871274700 | 33150 | 33150 | 33150 | 33100 | 504 |
| 474 | 20241227 | 113400 | 8854578300 | 33150 | 33150 | 33250 | 33100 | 1227 |
| 475 | 20241227 | 113300 | 8813889700 | 33150 | 33050 | 33200 | 33050 | 968 |
| 476 | 20241227 | 113200 | 8781756900 | 33050 | 33150 | 33200 | 33050 | 1703 |
| 477 | 20241227 | 113100 | 8725346850 | 33200 | 33050 | 33200 | 33050 | 1783 |
| 478 | 20241227 | 113000 | 8666242250 | 33050 | 33050 | 33200 | 33000 | 2365 |
| 479 | 20241227 | 112900 | 8587995300 | 33050 | 33000 | 33050 | 33000 | 2332 |
| 480 | 20241227 | 112800 | 8511028750 | 33000 | 33100 | 33100 | 33000 | 2407 |
| 481 | 20241227 | 112700 | 8431562450 | 33050 | 33100 | 33150 | 33050 | 1749 |
| 482 | 20241227 | 112600 | 8373742700 | 33100 | 33200 | 33250 | 33100 | 5920 |
| 483 | 20241227 | 112500 | 8177635850 | 33200 | 33200 | 33250 | 33200 | 1020 |
| 484 | 20241227 | 112400 | 8143744600 | 33200 | 33200 | 33250 | 33200 | 337 |
| 485 | 20241227 | 112300 | 8132554600 | 33200 | 33200 | 33200 | 33150 | 360 |
| 486 | 20241227 | 112200 | 8120606800 | 33200 | 33150 | 33200 | 33100 | 1350 |
| 487 | 20241227 | 112100 | 8075845800 | 33250 | 33200 | 33250 | 33150 | 1289 |
| 488 | 20241227 | 112000 | 8033077500 | 33250 | 33250 | 33300 | 33250 | 141 |
| 489 | 20241227 | 111900 | 8028389050 | 33300 | 33200 | 33300 | 33200 | 658 |
| 490 | 20241227 | 111800 | 8006508700 | 33200 | 33250 | 33250 | 33200 | 133 |
| 491 | 20241227 | 111700 | 8002093000 | 33250 | 33300 | 33300 | 33200 | 1477 |
| 492 | 20241227 | 111600 | 7953000750 | 33300 | 33300 | 33350 | 33250 | 1276 |
| 493 | 20241227 | 111500 | 7910527750 | 33350 | 33300 | 33350 | 33250 | 944 |
| 494 | 20241227 | 111400 | 7879078950 | 33300 | 33300 | 33350 | 33250 | 528 |
| 495 | 20241227 | 111300 | 7861510350 | 33300 | 33250 | 33350 | 33150 | 1970 |
| 496 | 20241227 | 111200 | 7795945050 | 33200 | 33150 | 33250 | 33100 | 1260 |
| 497 | 20241227 | 111100 | 7754151000 | 33150 | 33250 | 33250 | 33150 | 855 |
| 498 | 20241227 | 111000 | 7725777800 | 33200 | 33200 | 33250 | 33100 | 1390 |
| 499 | 20241227 | 110900 | 7679664400 | 33250 | 33200 | 33300 | 33150 | 1041 |
| 500 | 20241227 | 110800 | 7645075750 | 33250 | 33250 | 33300 | 33150 | 1125 |
| 501 | 20241227 | 110700 | 7607696900 | 33250 | 33200 | 33300 | 33100 | 2990 |
| 502 | 20241227 | 110600 | 7508545550 | 33200 | 33200 | 33250 | 33150 | 1961 |
| 503 | 20241227 | 110500 | 7443446000 | 33250 | 33250 | 33300 | 33200 | 997 |
| 504 | 20241227 | 110400 | 7410305150 | 33250 | 33250 | 33300 | 33250 | 681 |
| 505 | 20241227 | 110300 | 7387649550 | 33250 | 33300 | 33300 | 33250 | 1854 |
| 506 | 20241227 | 110200 | 7325951950 | 33300 | 33400 | 33400 | 33300 | 3385 |
| 507 | 20241227 | 110100 | 7213095050 | 33350 | 33450 | 33500 | 33350 | 2856 |
| 508 | 20241227 | 110000 | 7117649850 | 33500 | 33550 | 33550 | 33450 | 1855 |
| 509 | 20241227 | 105900 | 7055523750 | 33550 | 33450 | 33550 | 33450 | 169 |
| 510 | 20241227 | 105800 | 7049854900 | 33500 | 33500 | 33500 | 33450 | 139 |
| 511 | 20241227 | 105700 | 7045200800 | 33550 | 33500 | 33550 | 33400 | 1386 |
| 512 | 20241227 | 105600 | 6998822100 | 33500 | 33450 | 33500 | 33350 | 6049 |
| 513 | 20241227 | 105500 | 6796870200 | 33450 | 33500 | 33550 | 33450 | 474 |
| 514 | 20241227 | 105400 | 6780992250 | 33550 | 33450 | 33550 | 33400 | 5052 |
| 515 | 20241227 | 105300 | 6612195500 | 33450 | 33600 | 33650 | 33450 | 5892 |
| 516 | 20241227 | 105200 | 6414733800 | 33650 | 33700 | 33700 | 33600 | 1470 |
| 517 | 20241227 | 105100 | 6365277650 | 33700 | 33600 | 33700 | 33550 | 1101 |
| 518 | 20241227 | 105000 | 6328274450 | 33600 | 33650 | 33700 | 33550 | 2761 |
| 519 | 20241227 | 104900 | 6235440600 | 33700 | 33800 | 33800 | 33650 | 3913 |
| 520 | 20241227 | 104800 | 6103472350 | 33800 | 33850 | 33850 | 33750 | 7380 |
| 521 | 20241227 | 104700 | 5854104550 | 33800 | 33850 | 33850 | 33800 | 1807 |
| 522 | 20241227 | 104600 | 5792938650 | 33800 | 33950 | 33950 | 33800 | 5427 |
| 523 | 20241227 | 104500 | 5609107200 | 33950 | 34100 | 34100 | 33950 | 4401 |
| 524 | 20241227 | 104400 | 5459367100 | 34050 | 34100 | 34150 | 34050 | 5805 |
| 525 | 20241227 | 104300 | 5261450800 | 34100 | 34200 | 34200 | 34100 | 1739 |
| 526 | 20241227 | 104200 | 5202081700 | 34150 | 34150 | 34200 | 34150 | 180 |
| 527 | 20241227 | 104100 | 5195933900 | 34200 | 34150 | 34200 | 34100 | 1715 |
| 528 | 20241227 | 104000 | 5137381250 | 34200 | 34150 | 34200 | 34150 | 106 |
| 529 | 20241227 | 103900 | 5133756750 | 34200 | 34250 | 34250 | 34150 | 660 |
| 530 | 20241227 | 103800 | 5111187450 | 34250 | 34250 | 34250 | 34200 | 110 |
| 531 | 20241227 | 103700 | 5107420550 | 34250 | 34250 | 34250 | 34200 | 26 |
| 532 | 20241227 | 103600 | 5106530850 | 34250 | 34300 | 34300 | 34150 | 1998 |
| 533 | 20241227 | 103500 | 5038137250 | 34350 | 34300 | 34350 | 34300 | 53 |
| 534 | 20241227 | 103400 | 5036319100 | 34350 | 34300 | 34350 | 34300 | 91 |
| 535 | 20241227 | 103300 | 5033194850 | 34350 | 34350 | 34350 | 34300 | 354 |
| 536 | 20241227 | 103200 | 5021051100 | 34350 | 34350 | 34350 | 34250 | 255 |
| 537 | 20241227 | 103100 | 5012294700 | 34350 | 34250 | 34350 | 34250 | 176 |
| 538 | 20241227 | 103000 | 5006258500 | 34300 | 34350 | 34350 | 34250 | 273 |
| 539 | 20241227 | 102900 | 4996897200 | 34350 | 34250 | 34350 | 34250 | 203 |
| 540 | 20241227 | 102800 | 4989940550 | 34250 | 34250 | 34250 | 34150 | 1055 |
| 541 | 20241227 | 102700 | 4953907650 | 34200 | 34300 | 34300 | 34200 | 524 |
| 542 | 20241227 | 102600 | 4935975500 | 34300 | 34150 | 34300 | 34150 | 3179 |
| 543 | 20241227 | 102500 | 4827223950 | 34200 | 34300 | 34300 | 34150 | 2648 |
| 544 | 20241227 | 102400 | 4736618000 | 34300 | 34300 | 34350 | 34250 | 794 |
| 545 | 20241227 | 102300 | 4709384200 | 34400 | 34350 | 34400 | 34300 | 41 |
| 546 | 20241227 | 102200 | 4707975900 | 34400 | 34400 | 34400 | 34350 | 452 |
| 547 | 20241227 | 102100 | 4692449050 | 34350 | 34500 | 34500 | 34300 | 5718 |
| 548 | 20241227 | 102000 | 4495659900 | 34500 | 34500 | 34500 | 34450 | 1514 |
| 549 | 20241227 | 101900 | 4443427550 | 34500 | 34550 | 34550 | 34500 | 72 |
| 550 | 20241227 | 101800 | 4440942750 | 34550 | 34600 | 34600 | 34500 | 1659 |
| 551 | 20241227 | 101700 | 4383678150 | 34600 | 34650 | 34650 | 34550 | 3838 |
| 552 | 20241227 | 101600 | 4251048700 | 34650 | 34650 | 34650 | 34600 | 251 |
| 553 | 20241227 | 101500 | 4242355400 | 34650 | 34650 | 34650 | 34600 | 840 |
| 554 | 20241227 | 101400 | 4213290550 | 34650 | 34600 | 34700 | 34550 | 1334 |
| 555 | 20241227 | 101300 | 4167130300 | 34600 | 34700 | 34700 | 34600 | 2522 |
| 556 | 20241227 | 101200 | 4079716250 | 34750 | 34800 | 34850 | 34750 | 690 |
| 557 | 20241227 | 101100 | 4055723400 | 34800 | 34800 | 34800 | 34750 | 697 |
| 558 | 20241227 | 101000 | 4031475250 | 34800 | 34800 | 34850 | 34750 | 301 |
| 559 | 20241227 | 100900 | 4020997200 | 34800 | 35050 | 35100 | 34800 | 2356 |
| 560 | 20241227 | 100800 | 3938579350 | 35100 | 34900 | 35150 | 34850 | 5875 |
| 561 | 20241227 | 100700 | 3732804550 | 34900 | 34800 | 34900 | 34750 | 4553 |
| 562 | 20241227 | 100600 | 3574170400 | 34800 | 34800 | 34800 | 34750 | 79 |
| 563 | 20241227 | 100500 | 3571422050 | 34800 | 34800 | 34850 | 34750 | 554 |
| 564 | 20241227 | 100400 | 3552139650 | 34800 | 34850 | 34850 | 34750 | 474 |
| 565 | 20241227 | 100300 | 3535643750 | 34650 | 34700 | 34850 | 34650 | 4023 |
| 566 | 20241227 | 100200 | 3395817550 | 34700 | 34700 | 34700 | 34600 | 1244 |
| 567 | 20241227 | 100100 | 3352658600 | 34700 | 34600 | 34700 | 34600 | 1173 |
| 568 | 20241227 | 100000 | 3312049600 | 34600 | 34650 | 34700 | 34600 | 940 |
| 569 | 20241227 | 095900 | 3279474350 | 34650 | 34600 | 34700 | 34600 | 1362 |
| 570 | 20241227 | 095800 | 3232278800 | 34600 | 34350 | 34600 | 34350 | 2363 |
| 571 | 20241227 | 095700 | 3150849800 | 34350 | 34400 | 34400 | 34350 | 85 |
| 572 | 20241227 | 095600 | 3147928700 | 34400 | 34300 | 34400 | 34300 | 441 |
| 573 | 20241227 | 095500 | 3132780750 | 34300 | 34250 | 34350 | 34150 | 380 |
| 574 | 20241227 | 095400 | 3119763650 | 34250 | 34200 | 34250 | 34100 | 1396 |
| 575 | 20241227 | 095300 | 3072079150 | 34200 | 34250 | 34250 | 34200 | 104 |
| 576 | 20241227 | 095200 | 3068521950 | 34200 | 34250 | 34250 | 34200 | 24 |
| 577 | 20241227 | 095100 | 3067700150 | 34250 | 34200 | 34250 | 34150 | 160 |
| 578 | 20241227 | 095000 | 3062229500 | 34200 | 34200 | 34200 | 34150 | 266 |
| 579 | 20241227 | 094900 | 3053133250 | 34200 | 34200 | 34200 | 34150 | 423 |
| 580 | 20241227 | 094800 | 3038682900 | 34200 | 34200 | 34250 | 34150 | 982 |
| 581 | 20241227 | 094700 | 3005097800 | 34200 | 34200 | 34250 | 34200 | 197 |
| 582 | 20241227 | 094600 | 2998359150 | 34250 | 34250 | 34250 | 34200 | 146 |
| 583 | 20241227 | 094500 | 2993359500 | 34250 | 34200 | 34350 | 34200 | 74 |
| 584 | 20241227 | 094400 | 2990824450 | 34400 | 34100 | 34400 | 34100 | 683 |
| 585 | 20241227 | 094300 | 2967463900 | 34100 | 34150 | 34150 | 34100 | 303 |
| 586 | 20241227 | 094200 | 2957118700 | 34150 | 34200 | 34200 | 34100 | 258 |
| 587 | 20241227 | 094100 | 2948311800 | 34150 | 34150 | 34200 | 34100 | 535 |
| 588 | 20241227 | 094000 | 2930059800 | 34150 | 34200 | 34200 | 34050 | 3206 |
| 589 | 20241227 | 093900 | 2820648950 | 34200 | 34150 | 34200 | 34100 | 1179 |
| 590 | 20241227 | 093800 | 2780382600 | 34150 | 34150 | 34150 | 34100 | 137 |
| 591 | 20241227 | 093700 | 2775707300 | 34150 | 34200 | 34200 | 34150 | 801 |
| 592 | 20241227 | 093600 | 2748352400 | 34150 | 34200 | 34200 | 34150 | 393 |
| 593 | 20241227 | 093500 | 2734930000 | 34200 | 34200 | 34200 | 34150 | 119 |
| 594 | 20241227 | 093400 | 2730861700 | 34200 | 34300 | 34350 | 34200 | 2961 |
| 595 | 20241227 | 093300 | 2629476350 | 34300 | 34300 | 34400 | 34250 | 1130 |
| 596 | 20241227 | 093200 | 2590712300 | 34300 | 34400 | 34400 | 34300 | 125 |
| 597 | 20241227 | 093100 | 2586420900 | 34400 | 34150 | 34400 | 34150 | 1802 |
| 598 | 20241227 | 093000 | 2524654500 | 34200 | 34250 | 34350 | 34150 | 3974 |
| 599 | 20241227 | 092900 | 2388750900 | 34350 | 34200 | 34350 | 34200 | 800 |
| 600 | 20241227 | 092800 | 2361384500 | 34300 | 34200 | 34350 | 34150 | 613 |
| 601 | 20241227 | 092700 | 2340415200 | 34150 | 34250 | 34300 | 34100 | 2706 |
| 602 | 20241227 | 092600 | 2247887950 | 34250 | 34350 | 34350 | 34250 | 647 |
| 603 | 20241227 | 092500 | 2225694100 | 34350 | 34300 | 34450 | 34250 | 676 |
| 604 | 20241227 | 092400 | 2202474500 | 34250 | 34400 | 34500 | 34250 | 2844 |
| 605 | 20241227 | 092300 | 2104834500 | 34500 | 34450 | 34500 | 34400 | 1290 |
| 606 | 20241227 | 092200 | 2060389250 | 34450 | 34500 | 34500 | 34400 | 315 |
| 607 | 20241227 | 092100 | 2049537650 | 34500 | 34700 | 34700 | 34400 | 2868 |
| 608 | 20241227 | 092000 | 1950547050 | 34700 | 34750 | 34800 | 34550 | 2468 |
| 609 | 20241227 | 091900 | 1864975450 | 34800 | 34650 | 34850 | 34550 | 4683 |
| 610 | 20241227 | 091800 | 1702449750 | 34650 | 34550 | 34750 | 34550 | 3014 |
| 611 | 20241227 | 091700 | 1597956400 | 34550 | 34400 | 34550 | 34350 | 981 |
| 612 | 20241227 | 091600 | 1564111950 | 34400 | 34400 | 34500 | 34350 | 2142 |
| 613 | 20241227 | 091500 | 1490386950 | 34400 | 34150 | 34400 | 34100 | 2880 |
| 614 | 20241227 | 091400 | 1391601900 | 34150 | 34200 | 34200 | 34100 | 218 |
| 615 | 20241227 | 091300 | 1384155800 | 34250 | 34150 | 34250 | 34100 | 1381 |
| 616 | 20241227 | 091200 | 1336944350 | 34200 | 34150 | 34200 | 34050 | 2306 |
| 617 | 20241227 | 091100 | 1258210800 | 34200 | 34250 | 34250 | 34200 | 645 |
| 618 | 20241227 | 091000 | 1236148950 | 34250 | 34150 | 34300 | 34150 | 607 |
| 619 | 20241227 | 090900 | 1215402000 | 34300 | 34150 | 34350 | 34100 | 784 |
| 620 | 20241227 | 090800 | 1188561250 | 34150 | 34050 | 34150 | 33900 | 1912 |
| 621 | 20241227 | 090700 | 1123465250 | 34050 | 33900 | 34100 | 33900 | 1780 |
| 622 | 20241227 | 090600 | 1062985200 | 33950 | 33850 | 33950 | 33850 | 1186 |
| 623 | 20241227 | 090500 | 1022784550 | 33850 | 34100 | 34100 | 33800 | 6565 |
| 624 | 20241227 | 090400 | 799907250 | 34100 | 34200 | 34200 | 34000 | 3012 |
| 625 | 20241227 | 090300 | 697257800 | 34100 | 34250 | 34250 | 34000 | 2138 |
| 626 | 20241227 | 090200 | 624447650 | 34100 | 34200 | 34400 | 34100 | 4193 |
| 627 | 20241227 | 090100 | 481068250 | 34200 | 34350 | 34350 | 34100 | 3678 |
| 628 | 20241227 | 090000 | 355180600 | 34350 | 34750 | 34750 | 34300 | 10276 |