33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 191400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 3 | 20241227 | 191300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20241227 | 191200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20241227 | 191100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20241227 | 191000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20241227 | 190900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20241227 | 190800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20241227 | 190700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20241227 | 190600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20241227 | 190500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20241227 | 190400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20241227 | 190300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20241227 | 190200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20241227 | 190100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20241227 | 190000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20241227 | 185900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20241227 | 185800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20241227 | 185700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20241227 | 185600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20241227 | 185500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20241227 | 185400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20241227 | 185300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20241227 | 185200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20241227 | 185100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20241227 | 185000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20241227 | 184900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20241227 | 184800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20241227 | 184700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20241227 | 184600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20241227 | 184500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20241227 | 184400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 33 | 20241227 | 184300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20241227 | 184200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20241227 | 184100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20241227 | 184000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20241227 | 183900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20241227 | 183800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20241227 | 183700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20241227 | 183600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20241227 | 183500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20241227 | 183400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20241227 | 183300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20241227 | 183200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20241227 | 183100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20241227 | 183000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20241227 | 182900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20241227 | 182800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20241227 | 182700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20241227 | 182600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20241227 | 182500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20241227 | 182400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20241227 | 182300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20241227 | 182200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20241227 | 182100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20241227 | 182000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20241227 | 181900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20241227 | 181800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20241227 | 181700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20241227 | 181600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20241227 | 181500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20241227 | 181400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 63 | 20241227 | 181300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20241227 | 181200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20241227 | 181100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20241227 | 181000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20241227 | 180900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20241227 | 180800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20241227 | 180700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20241227 | 180600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20241227 | 180500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20241227 | 180400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20241227 | 180300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20241227 | 180200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20241227 | 180100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20241227 | 180000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20241227 | 175900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20241227 | 175800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20241227 | 175700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20241227 | 175600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20241227 | 175500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20241227 | 175400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20241227 | 175300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20241227 | 175200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20241227 | 175100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20241227 | 175000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20241227 | 174900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20241227 | 174800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20241227 | 174700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20241227 | 174600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20241227 | 174500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20241227 | 174400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 93 | 20241227 | 174300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20241227 | 174200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20241227 | 174100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20241227 | 174000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20241227 | 173900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20241227 | 173800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20241227 | 173700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20241227 | 173600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20241227 | 173500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20241227 | 173400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20241227 | 173300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20241227 | 173200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20241227 | 173100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20241227 | 173000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20241227 | 172900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20241227 | 172800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20241227 | 172700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20241227 | 172600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20241227 | 172500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20241227 | 172400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20241227 | 172300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20241227 | 172200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20241227 | 172100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20241227 | 172000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20241227 | 171900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20241227 | 171800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20241227 | 171700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20241227 | 171600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20241227 | 171500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20241227 | 171400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 123 | 20241227 | 171300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20241227 | 171200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20241227 | 171100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20241227 | 171000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20241227 | 170900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20241227 | 170800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20241227 | 170700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20241227 | 170600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20241227 | 170500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20241227 | 170400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20241227 | 170300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20241227 | 170200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20241227 | 170100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20241227 | 170000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20241227 | 165900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20241227 | 165800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20241227 | 165700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20241227 | 165600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20241227 | 165500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20241227 | 165400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20241227 | 165300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20241227 | 165200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20241227 | 165100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20241227 | 165000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20241227 | 164900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20241227 | 164800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20241227 | 164700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20241227 | 164600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20241227 | 164500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20241227 | 164400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 153 | 20241227 | 164300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20241227 | 164200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20241227 | 164100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20241227 | 164000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20241227 | 163900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20241227 | 163800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20241227 | 163700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20241227 | 163600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20241227 | 163500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20241227 | 163400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20241227 | 163300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20241227 | 163200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20241227 | 163100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20241227 | 163000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20241227 | 162900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20241227 | 162800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20241227 | 162700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20241227 | 162600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20241227 | 162500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20241227 | 162400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20241227 | 162300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20241227 | 162200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20241227 | 162100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20241227 | 162000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20241227 | 161900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20241227 | 161800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20241227 | 161700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20241227 | 161600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20241227 | 161500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20241227 | 161400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 183 | 20241227 | 161300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20241227 | 161200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20241227 | 161100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20241227 | 161000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20241227 | 160900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20241227 | 160800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20241227 | 160700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20241227 | 160600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20241227 | 160500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20241227 | 160400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20241227 | 160300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20241227 | 160200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20241227 | 160100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20241227 | 160000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20241227 | 155900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20241227 | 155800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20241227 | 155700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20241227 | 155600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20241227 | 155500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20241227 | 155400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20241227 | 155300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20241227 | 155200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20241227 | 155100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20241227 | 155000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20241227 | 154900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20241227 | 154800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20241227 | 154700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20241227 | 154600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20241227 | 154500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20241227 | 154400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 213 | 20241227 | 154300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20241227 | 154200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20241227 | 154100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20241227 | 154000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20241227 | 153900 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20241227 | 153800 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20241227 | 153700 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20241227 | 153600 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20241227 | 153500 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20241227 | 153400 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20241227 | 153300 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20241227 | 153200 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20241227 | 153100 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20241227 | 153000 | 28422987200 | 38000 | 38000 | 38000 | 38000 | 2389 |
| 227 | 20241227 | 152900 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20241227 | 152800 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20241227 | 152700 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20241227 | 152600 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20241227 | 152500 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20241227 | 152400 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20241227 | 152300 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20241227 | 152200 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20241227 | 152100 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20241227 | 152000 | 28332205200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20241227 | 151900 | 28332205200 | 38050 | 38100 | 38150 | 38000 | 858 |
| 238 | 20241227 | 151800 | 28299545800 | 38100 | 37850 | 38150 | 37850 | 2161 |
| 239 | 20241227 | 151700 | 28217440400 | 37850 | 37800 | 37850 | 37800 | 573 |
| 240 | 20241227 | 151600 | 28195770400 | 37800 | 37800 | 37850 | 37800 | 539 |
| 241 | 20241227 | 151500 | 28175395550 | 37850 | 37900 | 37900 | 37850 | 462 |
| 242 | 20241227 | 151400 | 28157898800 | 37850 | 37850 | 37850 | 37850 | 71 |
| 243 | 20241227 | 151300 | 28155211450 | 37850 | 37900 | 37900 | 37850 | 212 |
| 244 | 20241227 | 151200 | 28147186450 | 37900 | 37900 | 37900 | 37700 | 2202 |
| 245 | 20241227 | 151100 | 28063961650 | 37900 | 37950 | 37950 | 37900 | 946 |
| 246 | 20241227 | 151000 | 28028107500 | 37900 | 38000 | 38000 | 37900 | 964 |
| 247 | 20241227 | 150900 | 27991537700 | 37950 | 38050 | 38050 | 37950 | 515 |
| 248 | 20241227 | 150800 | 27971980150 | 37950 | 38050 | 38050 | 37950 | 1244 |
| 249 | 20241227 | 150700 | 27924714100 | 38050 | 38100 | 38100 | 38050 | 362 |
| 250 | 20241227 | 150600 | 27910936100 | 38050 | 38050 | 38050 | 38000 | 604 |
| 251 | 20241227 | 150500 | 27887969250 | 38050 | 38100 | 38100 | 38050 | 113 |
| 252 | 20241227 | 150400 | 27883669300 | 38050 | 38050 | 38100 | 38050 | 227 |
| 253 | 20241227 | 150300 | 27875027700 | 38050 | 38050 | 38100 | 38050 | 248 |
| 254 | 20241227 | 150200 | 27865584250 | 38050 | 38050 | 38050 | 38050 | 111 |
| 255 | 20241227 | 150100 | 27861360700 | 38100 | 38050 | 38100 | 38050 | 641 |
| 256 | 20241227 | 150000 | 27836944600 | 38050 | 38100 | 38100 | 38050 | 203 |
| 257 | 20241227 | 145900 | 27829220400 | 38100 | 38050 | 38100 | 38050 | 205 |
| 258 | 20241227 | 145800 | 27821418200 | 38050 | 38050 | 38050 | 38050 | 235 |
| 259 | 20241227 | 145700 | 27812476450 | 38050 | 38050 | 38100 | 38050 | 42 |
| 260 | 20241227 | 145600 | 27810877550 | 38100 | 38100 | 38100 | 38050 | 58 |
| 261 | 20241227 | 145500 | 27808667950 | 38050 | 38000 | 38100 | 38000 | 195 |
| 262 | 20241227 | 145400 | 27801249750 | 38000 | 38000 | 38050 | 38000 | 623 |
| 263 | 20241227 | 145300 | 27777575250 | 38000 | 38050 | 38100 | 38000 | 1558 |
| 264 | 20241227 | 145200 | 27718355050 | 38050 | 38050 | 38100 | 38000 | 197 |
| 265 | 20241227 | 145100 | 27710861600 | 38050 | 38050 | 38050 | 38000 | 248 |
| 266 | 20241227 | 145000 | 27701434300 | 38050 | 38100 | 38100 | 38050 | 418 |
| 267 | 20241227 | 144900 | 27685526800 | 38050 | 38100 | 38100 | 38050 | 202 |
| 268 | 20241227 | 144800 | 27677839550 | 38050 | 38000 | 38100 | 38000 | 371 |
| 269 | 20241227 | 144700 | 27663724050 | 38000 | 38150 | 38150 | 38000 | 1081 |
| 270 | 20241227 | 144600 | 27622577900 | 38150 | 38150 | 38200 | 38150 | 74 |
| 271 | 20241227 | 144500 | 27619753250 | 38200 | 38150 | 38200 | 38150 | 122 |
| 272 | 20241227 | 144400 | 27615097950 | 38150 | 38150 | 38150 | 38150 | 114 |
| 273 | 20241227 | 144300 | 27610748850 | 38150 | 38150 | 38200 | 38050 | 478 |
| 274 | 20241227 | 144200 | 27592525100 | 38150 | 38150 | 38150 | 38150 | 54 |
| 275 | 20241227 | 144100 | 27590465000 | 38150 | 38150 | 38200 | 38100 | 581 |
| 276 | 20241227 | 144000 | 27568293800 | 38100 | 38100 | 38150 | 38100 | 346 |
| 277 | 20241227 | 143900 | 27555108100 | 38100 | 38150 | 38200 | 38050 | 1885 |
| 278 | 20241227 | 143800 | 27483267950 | 38200 | 38200 | 38250 | 38150 | 571 |
| 279 | 20241227 | 143700 | 27461462350 | 38200 | 38300 | 38300 | 38200 | 592 |
| 280 | 20241227 | 143600 | 27438800200 | 38350 | 38450 | 38450 | 38350 | 482 |
| 281 | 20241227 | 143500 | 27420303600 | 38450 | 38600 | 38600 | 38450 | 273 |
| 282 | 20241227 | 143400 | 27409794550 | 38550 | 38600 | 38650 | 38550 | 1488 |
| 283 | 20241227 | 143300 | 27352357450 | 38650 | 38700 | 38700 | 38650 | 97 |
| 284 | 20241227 | 143200 | 27348606100 | 38700 | 38600 | 38700 | 38600 | 489 |
| 285 | 20241227 | 143100 | 27329720750 | 38650 | 38600 | 38650 | 38550 | 171 |
| 286 | 20241227 | 143000 | 27323119700 | 38600 | 38600 | 38600 | 38600 | 330 |
| 287 | 20241227 | 142900 | 27310381700 | 38600 | 38500 | 38600 | 38500 | 370 |
| 288 | 20241227 | 142800 | 27296111400 | 38500 | 38350 | 38500 | 38350 | 522 |
| 289 | 20241227 | 142700 | 27276037350 | 38300 | 38200 | 38300 | 38150 | 926 |
| 290 | 20241227 | 142600 | 27240681100 | 38200 | 38300 | 38350 | 38200 | 1115 |
| 291 | 20241227 | 142500 | 27198027950 | 38250 | 38300 | 38350 | 38250 | 1172 |
| 292 | 20241227 | 142400 | 27153162850 | 38300 | 38400 | 38450 | 38300 | 1024 |
| 293 | 20241227 | 142300 | 27113866400 | 38450 | 38500 | 38500 | 38450 | 232 |
| 294 | 20241227 | 142200 | 27104940800 | 38400 | 38500 | 38500 | 38400 | 392 |
| 295 | 20241227 | 142100 | 27089865250 | 38500 | 38500 | 38500 | 38450 | 570 |
| 296 | 20241227 | 142000 | 27067920700 | 38550 | 38600 | 38600 | 38550 | 255 |
| 297 | 20241227 | 141900 | 27058090200 | 38600 | 38600 | 38600 | 38600 | 140 |
| 298 | 20241227 | 141800 | 27052686200 | 38600 | 38600 | 38600 | 38600 | 156 |
| 299 | 20241227 | 141700 | 27046664600 | 38600 | 38650 | 38700 | 38600 | 239 |
| 300 | 20241227 | 141600 | 27037435450 | 38650 | 38700 | 38700 | 38650 | 72 |
| 301 | 20241227 | 141500 | 27034651750 | 38700 | 38650 | 38700 | 38650 | 44 |
| 302 | 20241227 | 141400 | 27032951050 | 38650 | 38700 | 38700 | 38550 | 1053 |
| 303 | 20241227 | 141300 | 26992284950 | 38700 | 38700 | 38700 | 38650 | 215 |
| 304 | 20241227 | 141200 | 26983971600 | 38700 | 38750 | 38750 | 38700 | 516 |
| 305 | 20241227 | 141100 | 26964000250 | 38750 | 38800 | 38800 | 38750 | 467 |
| 306 | 20241227 | 141000 | 26945886900 | 38850 | 38850 | 38850 | 38850 | 25 |
| 307 | 20241227 | 140900 | 26944915650 | 38850 | 38900 | 38950 | 38850 | 513 |
| 308 | 20241227 | 140800 | 26924984250 | 38900 | 38950 | 38950 | 38900 | 345 |
| 309 | 20241227 | 140700 | 26911563650 | 38950 | 38950 | 38950 | 38950 | 107 |
| 310 | 20241227 | 140600 | 26907396000 | 38950 | 38950 | 39000 | 38950 | 109 |
| 311 | 20241227 | 140500 | 26903149950 | 38900 | 38900 | 38950 | 38900 | 93 |
| 312 | 20241227 | 140400 | 26899532150 | 38900 | 38950 | 38950 | 38900 | 287 |
| 313 | 20241227 | 140300 | 26888360000 | 38900 | 38850 | 38900 | 38850 | 450 |
| 314 | 20241227 | 140200 | 26870858300 | 38850 | 38850 | 38850 | 38850 | 50 |
| 315 | 20241227 | 140100 | 26868915800 | 38900 | 38950 | 38950 | 38900 | 350 |
| 316 | 20241227 | 140000 | 26855300600 | 38950 | 38850 | 38950 | 38850 | 285 |
| 317 | 20241227 | 135900 | 26844212500 | 38850 | 39050 | 39050 | 38750 | 560 |
| 318 | 20241227 | 135800 | 26822417800 | 39000 | 39150 | 39150 | 38850 | 363 |
| 319 | 20241227 | 135700 | 26808247100 | 39150 | 39250 | 39250 | 39100 | 388 |
| 320 | 20241227 | 135600 | 26793049350 | 39250 | 39300 | 39350 | 39200 | 572 |
| 321 | 20241227 | 135500 | 26770578700 | 39250 | 39200 | 39300 | 39200 | 570 |
| 322 | 20241227 | 135400 | 26748199850 | 39100 | 38800 | 39250 | 38800 | 567 |
| 323 | 20241227 | 135300 | 26726113350 | 38700 | 38750 | 38750 | 38700 | 152 |
| 324 | 20241227 | 135200 | 26720230150 | 38650 | 38750 | 38750 | 38650 | 150 |
| 325 | 20241227 | 135100 | 26714425950 | 38750 | 38700 | 38750 | 38650 | 233 |
| 326 | 20241227 | 135000 | 26705406350 | 38700 | 38750 | 38750 | 38700 | 35 |
| 327 | 20241227 | 134900 | 26704051600 | 38750 | 38900 | 38950 | 38700 | 606 |
| 328 | 20241227 | 134800 | 26680529750 | 38900 | 38850 | 38900 | 38800 | 195 |
| 329 | 20241227 | 134700 | 26672952500 | 38850 | 38900 | 38950 | 38800 | 304 |
| 330 | 20241227 | 134600 | 26661135900 | 38900 | 38800 | 38950 | 38750 | 441 |
| 331 | 20241227 | 134500 | 26644011900 | 38800 | 38900 | 38900 | 38800 | 262 |
| 332 | 20241227 | 134400 | 26633833100 | 38950 | 38850 | 38950 | 38800 | 115 |
| 333 | 20241227 | 134300 | 26629360200 | 38850 | 38750 | 38900 | 38750 | 540 |
| 334 | 20241227 | 134200 | 26608402850 | 38750 | 38700 | 38750 | 38700 | 398 |
| 335 | 20241227 | 134100 | 26592998500 | 38700 | 38650 | 38700 | 38650 | 13 |
| 336 | 20241227 | 134000 | 26592495500 | 38650 | 38650 | 38650 | 38650 | 24 |
| 337 | 20241227 | 133900 | 26591567900 | 38650 | 38650 | 38650 | 38600 | 84 |
| 338 | 20241227 | 133800 | 26588322400 | 38650 | 38600 | 38750 | 38600 | 262 |
| 339 | 20241227 | 133700 | 26578191600 | 38650 | 38500 | 38650 | 38500 | 441 |
| 340 | 20241227 | 133600 | 26561209500 | 38550 | 38700 | 38700 | 38550 | 631 |
| 341 | 20241227 | 133500 | 26536844850 | 38700 | 38700 | 38700 | 38650 | 131 |
| 342 | 20241227 | 133400 | 26531775350 | 38700 | 38900 | 38900 | 38700 | 687 |
| 343 | 20241227 | 133300 | 26505138650 | 38950 | 38850 | 38950 | 38850 | 64 |
| 344 | 20241227 | 133200 | 26502646350 | 38850 | 38900 | 38900 | 38850 | 146 |
| 345 | 20241227 | 133100 | 26496969250 | 39000 | 39000 | 39050 | 38950 | 88 |
| 346 | 20241227 | 133000 | 26493538300 | 39050 | 39000 | 39050 | 38750 | 779 |
| 347 | 20241227 | 132900 | 26463231700 | 39050 | 38700 | 39050 | 38700 | 456 |
| 348 | 20241227 | 132800 | 26445539050 | 38700 | 38600 | 38750 | 38500 | 932 |
| 349 | 20241227 | 132700 | 26409553600 | 38600 | 38550 | 38700 | 38550 | 539 |
| 350 | 20241227 | 132600 | 26388748450 | 38550 | 38450 | 38550 | 38450 | 485 |
| 351 | 20241227 | 132500 | 26370084250 | 38500 | 38300 | 38550 | 38250 | 491 |
| 352 | 20241227 | 132400 | 26351228600 | 38300 | 38400 | 38400 | 38250 | 641 |
| 353 | 20241227 | 132300 | 26326673400 | 38350 | 38250 | 38400 | 38250 | 541 |
| 354 | 20241227 | 132200 | 26305956150 | 38250 | 38300 | 38400 | 38250 | 794 |
| 355 | 20241227 | 132100 | 26275571550 | 38350 | 38300 | 38350 | 38150 | 1456 |
| 356 | 20241227 | 132000 | 26219921300 | 38300 | 38400 | 38400 | 38250 | 2319 |
| 357 | 20241227 | 131900 | 26131032500 | 38400 | 38500 | 38500 | 38300 | 1512 |
| 358 | 20241227 | 131800 | 26072999250 | 38450 | 38550 | 38750 | 38350 | 2655 |
| 359 | 20241227 | 131700 | 25970856350 | 38550 | 38850 | 38850 | 38500 | 3268 |
| 360 | 20241227 | 131600 | 25844406200 | 38850 | 39300 | 39300 | 38850 | 3771 |
| 361 | 20241227 | 131500 | 25697173350 | 39300 | 39350 | 39350 | 39300 | 232 |
| 362 | 20241227 | 131400 | 25688055550 | 39350 | 39400 | 39400 | 39300 | 324 |
| 363 | 20241227 | 131300 | 25675315400 | 39400 | 39350 | 39400 | 39300 | 554 |
| 364 | 20241227 | 131200 | 25653512700 | 39350 | 39400 | 39550 | 39350 | 183 |
| 365 | 20241227 | 131100 | 25646305750 | 39450 | 39550 | 39550 | 39350 | 896 |
| 366 | 20241227 | 131000 | 25610973250 | 39500 | 39550 | 39600 | 39500 | 889 |
| 367 | 20241227 | 130900 | 25575836750 | 39550 | 39600 | 39700 | 39550 | 641 |
| 368 | 20241227 | 130800 | 25550460300 | 39650 | 39600 | 39650 | 39500 | 807 |
| 369 | 20241227 | 130700 | 25518543500 | 39600 | 39700 | 39700 | 39550 | 241 |
| 370 | 20241227 | 130600 | 25508992750 | 39700 | 39700 | 39700 | 39550 | 593 |
| 371 | 20241227 | 130500 | 25485487300 | 39700 | 39600 | 39700 | 39600 | 129 |
| 372 | 20241227 | 130400 | 25480375100 | 39600 | 39750 | 39750 | 39600 | 154 |
| 373 | 20241227 | 130300 | 25474268900 | 39750 | 39600 | 39750 | 39550 | 131 |
| 374 | 20241227 | 130200 | 25469084100 | 39600 | 39650 | 39700 | 39600 | 294 |
| 375 | 20241227 | 130100 | 25457431750 | 39650 | 39550 | 39700 | 39550 | 619 |
| 376 | 20241227 | 130000 | 25432881300 | 39550 | 39400 | 39550 | 39400 | 252 |
| 377 | 20241227 | 125900 | 25422931450 | 39400 | 39450 | 39550 | 39400 | 858 |
| 378 | 20241227 | 125800 | 25389111650 | 39450 | 39450 | 39450 | 39400 | 427 |
| 379 | 20241227 | 125700 | 25372277600 | 39450 | 39450 | 39500 | 39450 | 602 |
| 380 | 20241227 | 125600 | 25348521700 | 39450 | 39300 | 39450 | 39300 | 215 |
| 381 | 20241227 | 125500 | 25340056300 | 39400 | 39400 | 39450 | 39200 | 1938 |
| 382 | 20241227 | 125400 | 25263951150 | 39450 | 39350 | 39450 | 39300 | 246 |
| 383 | 20241227 | 125300 | 25254258300 | 39400 | 39200 | 39450 | 39200 | 617 |
| 384 | 20241227 | 125200 | 25229956100 | 39200 | 39300 | 39350 | 39000 | 4660 |
| 385 | 20241227 | 125100 | 25047450450 | 39300 | 39700 | 39700 | 39300 | 6978 |
| 386 | 20241227 | 125000 | 24772023800 | 39700 | 39750 | 39750 | 39650 | 586 |
| 387 | 20241227 | 124900 | 24748755700 | 39800 | 39800 | 39800 | 39650 | 467 |
| 388 | 20241227 | 124800 | 24730203250 | 39800 | 39600 | 39950 | 39600 | 1727 |
| 389 | 20241227 | 124700 | 24661474650 | 39550 | 39700 | 39800 | 39550 | 2108 |
| 390 | 20241227 | 124600 | 24577854600 | 39650 | 40000 | 40000 | 39650 | 2438 |
| 391 | 20241227 | 124500 | 24480803800 | 40050 | 39900 | 40100 | 39900 | 362 |
| 392 | 20241227 | 124400 | 24466311850 | 39900 | 40150 | 40150 | 39850 | 1596 |
| 393 | 20241227 | 124300 | 24402456150 | 40150 | 39900 | 40150 | 39850 | 2384 |
| 394 | 20241227 | 124200 | 24307168050 | 39900 | 40000 | 40100 | 39850 | 3294 |
| 395 | 20241227 | 124100 | 24175486800 | 40000 | 40200 | 40200 | 40000 | 1485 |
| 396 | 20241227 | 124000 | 24115914950 | 40200 | 40150 | 40250 | 40100 | 164 |
| 397 | 20241227 | 123900 | 24109326850 | 40150 | 40350 | 40400 | 40150 | 682 |
| 398 | 20241227 | 123800 | 24081869250 | 40350 | 40450 | 40450 | 40350 | 1080 |
| 399 | 20241227 | 123700 | 24038239300 | 40500 | 40600 | 40650 | 40400 | 1410 |
| 400 | 20241227 | 123600 | 23981059900 | 40600 | 40300 | 40650 | 40200 | 1718 |
| 401 | 20241227 | 123500 | 23911812250 | 40300 | 40300 | 40350 | 40250 | 666 |
| 402 | 20241227 | 123400 | 23884966200 | 40300 | 40000 | 40300 | 39950 | 1185 |
| 403 | 20241227 | 123300 | 23837461000 | 39950 | 40300 | 40300 | 39950 | 1927 |
| 404 | 20241227 | 123200 | 23760117700 | 40300 | 40100 | 40350 | 40100 | 2278 |
| 405 | 20241227 | 123100 | 23668537450 | 40200 | 40100 | 40200 | 39900 | 4933 |
| 406 | 20241227 | 123000 | 23471096700 | 40100 | 40450 | 40450 | 39800 | 9604 |
| 407 | 20241227 | 122900 | 23086305050 | 40400 | 40900 | 41250 | 40400 | 7663 |
| 408 | 20241227 | 122800 | 22774187250 | 40850 | 40900 | 41050 | 40750 | 2165 |
| 409 | 20241227 | 122700 | 22685731550 | 40900 | 40850 | 41250 | 40700 | 4163 |
| 410 | 20241227 | 122600 | 22515630350 | 40850 | 41100 | 41150 | 40750 | 6542 |
| 411 | 20241227 | 122500 | 22247903300 | 41100 | 41400 | 41400 | 41050 | 2453 |
| 412 | 20241227 | 122400 | 22146890500 | 41400 | 41600 | 41600 | 41400 | 2370 |
| 413 | 20241227 | 122300 | 22048497450 | 41550 | 41300 | 41550 | 41100 | 4531 |
| 414 | 20241227 | 122200 | 21861439850 | 41300 | 41500 | 41500 | 41100 | 3619 |
| 415 | 20241227 | 122100 | 21712102550 | 41500 | 41750 | 41950 | 41200 | 12161 |
| 416 | 20241227 | 122000 | 21207321350 | 41700 | 42200 | 42250 | 41600 | 6849 |
| 417 | 20241227 | 121900 | 20919801750 | 42200 | 42550 | 42600 | 42100 | 3831 |
| 418 | 20241227 | 121800 | 20757667150 | 42550 | 42500 | 42850 | 42400 | 7300 |
| 419 | 20241227 | 121700 | 20446745750 | 42500 | 42700 | 42700 | 42500 | 3898 |
| 420 | 20241227 | 121600 | 20280816800 | 42650 | 42400 | 42900 | 42400 | 10784 |
| 421 | 20241227 | 121500 | 19821200900 | 42400 | 42200 | 42650 | 41950 | 8168 |
| 422 | 20241227 | 121400 | 19476168900 | 42150 | 42250 | 42550 | 42000 | 15286 |
| 423 | 20241227 | 121300 | 18830385050 | 42250 | 43000 | 43150 | 42250 | 20218 |
| 424 | 20241227 | 121200 | 17966898600 | 42950 | 42750 | 43100 | 42650 | 14919 |
| 425 | 20241227 | 121100 | 17326888250 | 42700 | 43200 | 43250 | 42700 | 17186 |
| 426 | 20241227 | 121000 | 16586609750 | 43200 | 42850 | 43250 | 42850 | 29360 |
| 427 | 20241227 | 120900 | 15321823600 | 42900 | 41900 | 43200 | 41600 | 44784 |
| 428 | 20241227 | 120800 | 13417198200 | 41850 | 40800 | 42000 | 40800 | 20448 |
| 429 | 20241227 | 120700 | 12567304800 | 40850 | 41150 | 41150 | 40800 | 5831 |
| 430 | 20241227 | 120600 | 12328501350 | 41100 | 40950 | 41150 | 40700 | 8260 |
| 431 | 20241227 | 120500 | 11990634600 | 40950 | 40300 | 41150 | 40300 | 19051 |
| 432 | 20241227 | 120400 | 11212646600 | 40350 | 40150 | 40600 | 40150 | 9078 |
| 433 | 20241227 | 120300 | 10845739600 | 40150 | 40000 | 40450 | 39800 | 4303 |
| 434 | 20241227 | 120200 | 10672915500 | 40000 | 39900 | 40000 | 39650 | 2542 |
| 435 | 20241227 | 120100 | 10571785850 | 39900 | 40000 | 40050 | 39750 | 1663 |
| 436 | 20241227 | 120000 | 10505424800 | 40050 | 40100 | 40100 | 39600 | 4853 |
| 437 | 20241227 | 115900 | 10311719550 | 40000 | 39750 | 40650 | 39750 | 17087 |
| 438 | 20241227 | 115800 | 9622146750 | 39700 | 39600 | 39850 | 39550 | 879 |
| 439 | 20241227 | 115700 | 9587219000 | 39550 | 39550 | 39600 | 39500 | 1154 |
| 440 | 20241227 | 115600 | 9541557800 | 39550 | 39700 | 39700 | 39450 | 1690 |
| 441 | 20241227 | 115500 | 9474695350 | 39700 | 39750 | 39900 | 39700 | 1419 |
| 442 | 20241227 | 115400 | 9418245550 | 39750 | 39900 | 39950 | 39700 | 2178 |
| 443 | 20241227 | 115300 | 9331517300 | 39950 | 40200 | 40200 | 39900 | 1112 |
| 444 | 20241227 | 115200 | 9287060400 | 40200 | 39950 | 40200 | 39900 | 1879 |
| 445 | 20241227 | 115100 | 9211864800 | 39900 | 40000 | 40150 | 39800 | 2309 |
| 446 | 20241227 | 115000 | 9119562800 | 40000 | 40050 | 40150 | 39900 | 3690 |
| 447 | 20241227 | 114900 | 8971855700 | 40050 | 40150 | 40300 | 39950 | 7600 |
| 448 | 20241227 | 114800 | 8666878400 | 40150 | 40050 | 40200 | 39900 | 5287 |
| 449 | 20241227 | 114700 | 8455196150 | 40050 | 39850 | 40150 | 39800 | 8319 |
| 450 | 20241227 | 114600 | 8122607600 | 39800 | 39800 | 39900 | 39700 | 3679 |
| 451 | 20241227 | 114500 | 7976174250 | 39850 | 39450 | 39850 | 39450 | 6671 |
| 452 | 20241227 | 114400 | 7711286750 | 39500 | 39250 | 39550 | 39200 | 2869 |
| 453 | 20241227 | 114300 | 7598102300 | 39250 | 39350 | 39350 | 39250 | 273 |
| 454 | 20241227 | 114200 | 7587366900 | 39350 | 39250 | 39450 | 39250 | 1633 |
| 455 | 20241227 | 114100 | 7523102250 | 39250 | 39200 | 39250 | 39150 | 467 |
| 456 | 20241227 | 114000 | 7504799500 | 39200 | 39200 | 39200 | 39150 | 971 |
| 457 | 20241227 | 113900 | 7466756100 | 39200 | 39250 | 39250 | 39200 | 1402 |
| 458 | 20241227 | 113800 | 7411741850 | 39200 | 39200 | 39250 | 39150 | 205 |
| 459 | 20241227 | 113700 | 7403705300 | 39200 | 39350 | 39350 | 39200 | 606 |
| 460 | 20241227 | 113600 | 7379897600 | 39350 | 39200 | 39550 | 39200 | 1671 |
| 461 | 20241227 | 113500 | 7314079400 | 39100 | 39300 | 39300 | 39100 | 148 |
| 462 | 20241227 | 113400 | 7308272800 | 39350 | 39300 | 39450 | 39250 | 2010 |
| 463 | 20241227 | 113300 | 7229112200 | 39300 | 38850 | 39300 | 38850 | 701 |
| 464 | 20241227 | 113200 | 7201687750 | 38850 | 38850 | 38850 | 38850 | 133 |
| 465 | 20241227 | 113100 | 7196520700 | 38850 | 39050 | 39050 | 38850 | 173 |
| 466 | 20241227 | 113000 | 7189794150 | 38850 | 38850 | 39100 | 38850 | 1090 |
| 467 | 20241227 | 112900 | 7147343200 | 38850 | 38900 | 38950 | 38850 | 448 |
| 468 | 20241227 | 112800 | 7129920100 | 38900 | 38950 | 38950 | 38900 | 211 |
| 469 | 20241227 | 112700 | 7121704650 | 38950 | 39050 | 39050 | 38900 | 686 |
| 470 | 20241227 | 112600 | 7094950550 | 39050 | 39250 | 39250 | 39050 | 936 |
| 471 | 20241227 | 112500 | 7058313400 | 39300 | 39300 | 39500 | 39250 | 901 |
| 472 | 20241227 | 112400 | 7022860900 | 39300 | 39400 | 39400 | 39250 | 624 |
| 473 | 20241227 | 112300 | 6998312000 | 39450 | 39300 | 39500 | 39300 | 647 |
| 474 | 20241227 | 112200 | 6972826200 | 39300 | 39400 | 39400 | 39300 | 376 |
| 475 | 20241227 | 112100 | 6958030450 | 39400 | 39450 | 39500 | 39400 | 813 |
| 476 | 20241227 | 112000 | 6925969300 | 39450 | 39500 | 39500 | 39400 | 1231 |
| 477 | 20241227 | 111900 | 6877378950 | 39500 | 39550 | 39600 | 39500 | 540 |
| 478 | 20241227 | 111800 | 6856022750 | 39550 | 39600 | 39600 | 39500 | 915 |
| 479 | 20241227 | 111700 | 6819824700 | 39600 | 39500 | 39700 | 39500 | 1318 |
| 480 | 20241227 | 111600 | 6767627950 | 39500 | 39400 | 39600 | 39250 | 2184 |
| 481 | 20241227 | 111500 | 6681551850 | 39400 | 39250 | 39400 | 39200 | 680 |
| 482 | 20241227 | 111400 | 6654814700 | 39300 | 39400 | 39550 | 39200 | 1895 |
| 483 | 20241227 | 111300 | 6580115300 | 39300 | 39700 | 39800 | 39300 | 4191 |
| 484 | 20241227 | 111200 | 6413935000 | 39700 | 39200 | 39900 | 39150 | 7703 |
| 485 | 20241227 | 111100 | 6108456300 | 39200 | 39100 | 39200 | 39050 | 1456 |
| 486 | 20241227 | 111000 | 6051462700 | 39100 | 38900 | 39150 | 38900 | 821 |
| 487 | 20241227 | 110900 | 6019416600 | 38900 | 38700 | 38900 | 38700 | 165 |
| 488 | 20241227 | 110800 | 6013023200 | 38700 | 38700 | 38750 | 38650 | 318 |
| 489 | 20241227 | 110700 | 6000717650 | 38700 | 38750 | 38750 | 38700 | 232 |
| 490 | 20241227 | 110600 | 5991730150 | 38800 | 38700 | 38800 | 38650 | 308 |
| 491 | 20241227 | 110500 | 5979816400 | 38700 | 38700 | 38700 | 38700 | 19 |
| 492 | 20241227 | 110400 | 5979081100 | 38700 | 38800 | 38800 | 38700 | 46 |
| 493 | 20241227 | 110300 | 5977297600 | 38800 | 38800 | 38800 | 38800 | 22 |
| 494 | 20241227 | 110200 | 5976444000 | 38850 | 38850 | 38850 | 38800 | 163 |
| 495 | 20241227 | 110100 | 5970113750 | 38850 | 39050 | 39050 | 38850 | 382 |
| 496 | 20241227 | 110000 | 5955225900 | 39000 | 38950 | 39100 | 38900 | 510 |
| 497 | 20241227 | 105900 | 5935327350 | 38950 | 38950 | 38950 | 38950 | 229 |
| 498 | 20241227 | 105800 | 5926407800 | 38900 | 38900 | 38950 | 38850 | 189 |
| 499 | 20241227 | 105700 | 5919053850 | 38850 | 38750 | 38900 | 38700 | 458 |
| 500 | 20241227 | 105600 | 5901297150 | 38700 | 38700 | 38700 | 38700 | 34 |
| 501 | 20241227 | 105500 | 5899981350 | 38700 | 38500 | 38700 | 38500 | 221 |
| 502 | 20241227 | 105400 | 5891453550 | 38500 | 38500 | 38500 | 38500 | 38 |
| 503 | 20241227 | 105300 | 5889990550 | 38600 | 38500 | 38600 | 38500 | 47 |
| 504 | 20241227 | 105200 | 5888180750 | 38500 | 38550 | 38550 | 38500 | 56 |
| 505 | 20241227 | 105100 | 5886023600 | 38550 | 38550 | 38650 | 38450 | 331 |
| 506 | 20241227 | 105000 | 5873273200 | 38550 | 38600 | 38600 | 38550 | 40 |
| 507 | 20241227 | 104900 | 5871730350 | 38650 | 38650 | 38700 | 38650 | 160 |
| 508 | 20241227 | 104800 | 5865539800 | 38750 | 38700 | 38750 | 38650 | 33 |
| 509 | 20241227 | 104700 | 5864261850 | 38650 | 38500 | 38650 | 38500 | 342 |
| 510 | 20241227 | 104600 | 5851081800 | 38500 | 38550 | 38550 | 38500 | 631 |
| 511 | 20241227 | 104500 | 5826787600 | 38550 | 38650 | 38650 | 38550 | 166 |
| 512 | 20241227 | 104400 | 5820383950 | 38650 | 38650 | 38650 | 38650 | 169 |
| 513 | 20241227 | 104300 | 5813852100 | 38700 | 38650 | 38700 | 38650 | 2 |
| 514 | 20241227 | 104200 | 5813774750 | 38600 | 38600 | 38600 | 38600 | 35 |
| 515 | 20241227 | 104100 | 5812423750 | 38600 | 38600 | 38650 | 38550 | 125 |
| 516 | 20241227 | 104000 | 5807601850 | 38600 | 38600 | 38700 | 38550 | 378 |
| 517 | 20241227 | 103900 | 5793017350 | 38600 | 38500 | 38600 | 38500 | 223 |
| 518 | 20241227 | 103800 | 5784424250 | 38500 | 38700 | 38700 | 38500 | 125 |
| 519 | 20241227 | 103700 | 5779601950 | 38700 | 38800 | 38800 | 38700 | 173 |
| 520 | 20241227 | 103600 | 5772905900 | 38800 | 38850 | 38850 | 38750 | 16 |
| 521 | 20241227 | 103500 | 5772284700 | 38700 | 38750 | 38900 | 38700 | 469 |
| 522 | 20241227 | 103400 | 5754080200 | 38750 | 38800 | 38950 | 38750 | 409 |
| 523 | 20241227 | 103300 | 5738205250 | 38850 | 38550 | 38850 | 38550 | 646 |
| 524 | 20241227 | 103200 | 5713229700 | 38450 | 38550 | 38550 | 38450 | 139 |
| 525 | 20241227 | 103100 | 5707880450 | 38500 | 38500 | 38500 | 38500 | 33 |
| 526 | 20241227 | 103000 | 5706609950 | 38600 | 38700 | 38700 | 38400 | 1945 |
| 527 | 20241227 | 102900 | 5631682450 | 38700 | 38650 | 38700 | 38650 | 23 |
| 528 | 20241227 | 102800 | 5630793200 | 38650 | 38600 | 38650 | 38550 | 656 |
| 529 | 20241227 | 102700 | 5605489600 | 38600 | 38700 | 38750 | 38600 | 432 |
| 530 | 20241227 | 102600 | 5588792500 | 38750 | 38800 | 38850 | 38750 | 606 |
| 531 | 20241227 | 102500 | 5565282000 | 38800 | 38850 | 38900 | 38800 | 163 |
| 532 | 20241227 | 102400 | 5558950050 | 38900 | 38850 | 38900 | 38850 | 67 |
| 533 | 20241227 | 102300 | 5556346600 | 38850 | 38950 | 39000 | 38850 | 111 |
| 534 | 20241227 | 102200 | 5552025450 | 39000 | 39050 | 39050 | 38950 | 1123 |
| 535 | 20241227 | 102100 | 5508188500 | 39100 | 39000 | 39150 | 39000 | 105 |
| 536 | 20241227 | 102000 | 5504087500 | 39000 | 39100 | 39100 | 39000 | 299 |
| 537 | 20241227 | 101900 | 5492418000 | 39050 | 39100 | 39100 | 39000 | 274 |
| 538 | 20241227 | 101800 | 5481707900 | 39000 | 38800 | 39000 | 38800 | 272 |
| 539 | 20241227 | 101700 | 5471106900 | 38800 | 38900 | 38900 | 38750 | 441 |
| 540 | 20241227 | 101600 | 5453982550 | 38850 | 39100 | 39100 | 38850 | 1584 |
| 541 | 20241227 | 101500 | 5392114900 | 39150 | 39150 | 39200 | 39100 | 560 |
| 542 | 20241227 | 101400 | 5370205450 | 39100 | 39250 | 39250 | 39100 | 505 |
| 543 | 20241227 | 101300 | 5350410600 | 39250 | 39350 | 39500 | 39150 | 1179 |
| 544 | 20241227 | 101200 | 5303950900 | 39350 | 39050 | 39450 | 38950 | 920 |
| 545 | 20241227 | 101100 | 5267872750 | 39050 | 39350 | 39350 | 39050 | 689 |
| 546 | 20241227 | 101000 | 5240868450 | 39300 | 39350 | 39500 | 39050 | 2242 |
| 547 | 20241227 | 100900 | 5152836100 | 39350 | 39500 | 39800 | 39300 | 3335 |
| 548 | 20241227 | 100800 | 5020988050 | 39450 | 38850 | 39650 | 38700 | 5340 |
| 549 | 20241227 | 100700 | 4811349900 | 38850 | 38650 | 38850 | 38650 | 620 |
| 550 | 20241227 | 100600 | 4787333400 | 38650 | 38650 | 38650 | 38650 | 31 |
| 551 | 20241227 | 100500 | 4786135250 | 38650 | 38650 | 38650 | 38600 | 190 |
| 552 | 20241227 | 100400 | 4778793650 | 38650 | 38600 | 38650 | 38600 | 183 |
| 553 | 20241227 | 100300 | 4771729600 | 38550 | 38500 | 38600 | 38500 | 271 |
| 554 | 20241227 | 100200 | 4761284100 | 38500 | 38450 | 38500 | 38450 | 45 |
| 555 | 20241227 | 100100 | 4759552650 | 38450 | 38500 | 38500 | 38450 | 115 |
| 556 | 20241227 | 100000 | 4755127350 | 38450 | 38300 | 38500 | 38300 | 40 |
| 557 | 20241227 | 095900 | 4753589250 | 38300 | 38350 | 38350 | 38300 | 333 |
| 558 | 20241227 | 095800 | 4740818850 | 38350 | 38450 | 38450 | 38350 | 121 |
| 559 | 20241227 | 095700 | 4736173400 | 38450 | 38450 | 38550 | 38450 | 404 |
| 560 | 20241227 | 095600 | 4720621400 | 38450 | 38550 | 38550 | 38450 | 191 |
| 561 | 20241227 | 095500 | 4713259750 | 38550 | 38450 | 38550 | 38450 | 494 |
| 562 | 20241227 | 095400 | 4694234250 | 38450 | 38350 | 38550 | 38350 | 824 |
| 563 | 20241227 | 095300 | 4662513950 | 38350 | 38150 | 38350 | 38050 | 713 |
| 564 | 20241227 | 095200 | 4635247100 | 38100 | 37950 | 38100 | 37900 | 281 |
| 565 | 20241227 | 095100 | 4624576250 | 37900 | 38050 | 38050 | 37900 | 1065 |
| 566 | 20241227 | 095000 | 4584105850 | 38050 | 38150 | 38150 | 38050 | 774 |
| 567 | 20241227 | 094900 | 4554639650 | 38200 | 38150 | 38200 | 38100 | 432 |
| 568 | 20241227 | 094800 | 4538174500 | 38150 | 38300 | 38350 | 38150 | 842 |
| 569 | 20241227 | 094700 | 4506001150 | 38300 | 38300 | 38350 | 38300 | 85 |
| 570 | 20241227 | 094600 | 4502745000 | 38300 | 38300 | 38350 | 38300 | 514 |
| 571 | 20241227 | 094500 | 4483051950 | 38350 | 38550 | 38550 | 38350 | 417 |
| 572 | 20241227 | 094400 | 4467018300 | 38550 | 38600 | 38600 | 38500 | 622 |
| 573 | 20241227 | 094300 | 4443051300 | 38550 | 38400 | 38550 | 38400 | 486 |
| 574 | 20241227 | 094200 | 4424327500 | 38500 | 38600 | 38750 | 38450 | 1678 |
| 575 | 20241227 | 094100 | 4359549950 | 38600 | 38450 | 38650 | 38400 | 323 |
| 576 | 20241227 | 094000 | 4347101900 | 38400 | 38100 | 38400 | 38100 | 1003 |
| 577 | 20241227 | 093900 | 4308791500 | 38100 | 38200 | 38200 | 38100 | 1049 |
| 578 | 20241227 | 093800 | 4268778550 | 38100 | 38000 | 38200 | 38000 | 1125 |
| 579 | 20241227 | 093700 | 4225965800 | 38000 | 38050 | 38050 | 38000 | 383 |
| 580 | 20241227 | 093600 | 4211404950 | 38050 | 37950 | 38100 | 37950 | 1044 |
| 581 | 20241227 | 093500 | 4171672050 | 37900 | 37750 | 37900 | 37700 | 612 |
| 582 | 20241227 | 093400 | 4148538600 | 37750 | 38050 | 38050 | 37650 | 3989 |
| 583 | 20241227 | 093300 | 3997459450 | 38050 | 38250 | 38250 | 38050 | 2980 |
| 584 | 20241227 | 093200 | 3883944450 | 38200 | 38250 | 38250 | 38200 | 830 |
| 585 | 20241227 | 093100 | 3852215350 | 38250 | 38300 | 38300 | 38200 | 461 |
| 586 | 20241227 | 093000 | 3834581300 | 38250 | 38300 | 38350 | 38150 | 1252 |
| 587 | 20241227 | 092900 | 3786710400 | 38300 | 38300 | 38550 | 38200 | 2408 |
| 588 | 20241227 | 092800 | 3694478250 | 38350 | 38250 | 38400 | 38250 | 283 |
| 589 | 20241227 | 092700 | 3683633800 | 38250 | 38250 | 38300 | 38200 | 1298 |
| 590 | 20241227 | 092600 | 3633994400 | 38250 | 38500 | 38550 | 38200 | 1836 |
| 591 | 20241227 | 092500 | 3563581950 | 38500 | 38550 | 38550 | 38500 | 1439 |
| 592 | 20241227 | 092400 | 3508171250 | 38550 | 38800 | 38800 | 38500 | 1060 |
| 593 | 20241227 | 092300 | 3467259700 | 38650 | 38750 | 38850 | 38600 | 363 |
| 594 | 20241227 | 092200 | 3453214850 | 38750 | 38900 | 38900 | 38500 | 6143 |
| 595 | 20241227 | 092100 | 3215954900 | 38900 | 38850 | 38900 | 38850 | 878 |
| 596 | 20241227 | 092000 | 3181841150 | 38850 | 38900 | 38900 | 38800 | 960 |
| 597 | 20241227 | 091900 | 3144525150 | 38850 | 39150 | 39200 | 38850 | 2787 |
| 598 | 20241227 | 091800 | 3035693750 | 39150 | 39200 | 39350 | 39150 | 597 |
| 599 | 20241227 | 091700 | 3012294050 | 39200 | 39200 | 39300 | 39150 | 786 |
| 600 | 20241227 | 091600 | 2981490850 | 39150 | 39400 | 39400 | 39150 | 1190 |
| 601 | 20241227 | 091500 | 2934780050 | 39350 | 39550 | 39550 | 39350 | 1033 |
| 602 | 20241227 | 091400 | 2894047850 | 39550 | 39550 | 39650 | 39400 | 1092 |
| 603 | 20241227 | 091300 | 2850904050 | 39550 | 39650 | 39900 | 39550 | 1505 |
| 604 | 20241227 | 091200 | 2791205550 | 39600 | 39900 | 40000 | 39450 | 2664 |
| 605 | 20241227 | 091100 | 2685422900 | 39800 | 39150 | 39900 | 39100 | 2542 |
| 606 | 20241227 | 091000 | 2585293150 | 39200 | 39150 | 39200 | 39100 | 1212 |
| 607 | 20241227 | 090900 | 2537885750 | 39150 | 39250 | 39250 | 39150 | 897 |
| 608 | 20241227 | 090800 | 2502723450 | 39250 | 39050 | 39400 | 39000 | 3214 |
| 609 | 20241227 | 090700 | 2377087200 | 39100 | 39300 | 39400 | 39050 | 4070 |
| 610 | 20241227 | 090600 | 2217404650 | 39300 | 39400 | 39450 | 39200 | 2568 |
| 611 | 20241227 | 090500 | 2116527100 | 39400 | 39800 | 39800 | 39400 | 3729 |
| 612 | 20241227 | 090400 | 1968935650 | 39850 | 39600 | 39950 | 39550 | 4472 |
| 613 | 20241227 | 090300 | 1791394400 | 39650 | 39550 | 39950 | 39550 | 5048 |
| 614 | 20241227 | 090200 | 1590508000 | 39550 | 40150 | 40200 | 39500 | 7818 |
| 615 | 20241227 | 090100 | 1279149800 | 40100 | 40000 | 40500 | 39700 | 8565 |
| 616 | 20241227 | 090000 | 935343000 | 40000 | 40450 | 40500 | 40000 | 23186 |