33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 192300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 3 | 20241226 | 192200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20241226 | 192100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20241226 | 192000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20241226 | 191900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20241226 | 191800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20241226 | 191700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20241226 | 191600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20241226 | 191500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20241226 | 191400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20241226 | 191300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20241226 | 191200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20241226 | 191100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20241226 | 191000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20241226 | 190900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20241226 | 190800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20241226 | 190700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20241226 | 190600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20241226 | 190500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20241226 | 190400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20241226 | 190300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20241226 | 190200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20241226 | 190100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20241226 | 190000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20241226 | 185900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20241226 | 185800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20241226 | 185700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20241226 | 185600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20241226 | 185500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20241226 | 185400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20241226 | 185300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 33 | 20241226 | 185200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20241226 | 185100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20241226 | 185000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20241226 | 184900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20241226 | 184800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20241226 | 184700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20241226 | 184600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20241226 | 184500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20241226 | 184400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20241226 | 184300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20241226 | 184200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20241226 | 184100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20241226 | 184000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20241226 | 183900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20241226 | 183800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20241226 | 183700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20241226 | 183600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20241226 | 183500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20241226 | 183400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20241226 | 183300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20241226 | 183200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20241226 | 183100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20241226 | 183000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20241226 | 182900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20241226 | 182800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20241226 | 182700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20241226 | 182600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20241226 | 182500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20241226 | 182400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20241226 | 182300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 63 | 20241226 | 182200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20241226 | 182100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20241226 | 182000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20241226 | 181900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20241226 | 181800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20241226 | 181700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20241226 | 181600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20241226 | 181500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20241226 | 181400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20241226 | 181300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20241226 | 181200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20241226 | 181100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20241226 | 181000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20241226 | 180900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20241226 | 180800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20241226 | 180700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20241226 | 180600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20241226 | 180500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20241226 | 180400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20241226 | 180300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20241226 | 180200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20241226 | 180100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20241226 | 180000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20241226 | 175900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20241226 | 175800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20241226 | 175700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20241226 | 175600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20241226 | 175500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20241226 | 175400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20241226 | 175300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 93 | 20241226 | 175200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20241226 | 175100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20241226 | 175000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20241226 | 174900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20241226 | 174800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20241226 | 174700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20241226 | 174600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20241226 | 174500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20241226 | 174400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20241226 | 174300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20241226 | 174200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20241226 | 174100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20241226 | 174000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20241226 | 173900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20241226 | 173800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20241226 | 173700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20241226 | 173600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20241226 | 173500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20241226 | 173400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20241226 | 173300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20241226 | 173200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20241226 | 173100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20241226 | 173000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20241226 | 172900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20241226 | 172800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20241226 | 172700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20241226 | 172600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20241226 | 172500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20241226 | 172400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20241226 | 172300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 123 | 20241226 | 172200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20241226 | 172100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20241226 | 172000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20241226 | 171900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20241226 | 171800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20241226 | 171700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20241226 | 171600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20241226 | 171500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20241226 | 171400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20241226 | 171300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20241226 | 171200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20241226 | 171100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20241226 | 171000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20241226 | 170900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20241226 | 170800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20241226 | 170700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20241226 | 170600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20241226 | 170500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20241226 | 170400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20241226 | 170300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20241226 | 170200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20241226 | 170100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20241226 | 170000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20241226 | 165900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20241226 | 165800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20241226 | 165700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20241226 | 165600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20241226 | 165500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20241226 | 165400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20241226 | 165300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 153 | 20241226 | 165200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20241226 | 165100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20241226 | 165000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20241226 | 164900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20241226 | 164800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20241226 | 164700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20241226 | 164600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20241226 | 164500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20241226 | 164400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20241226 | 164300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20241226 | 164200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20241226 | 164100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20241226 | 164000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20241226 | 163900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20241226 | 163800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20241226 | 163700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20241226 | 163600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20241226 | 163500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20241226 | 163400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20241226 | 163300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20241226 | 163200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20241226 | 163100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20241226 | 163000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20241226 | 162900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20241226 | 162800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20241226 | 162700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20241226 | 162600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20241226 | 162500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20241226 | 162400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20241226 | 162300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 183 | 20241226 | 162200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20241226 | 162100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20241226 | 162000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20241226 | 161900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20241226 | 161800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20241226 | 161700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20241226 | 161600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20241226 | 161500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20241226 | 161400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20241226 | 161300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20241226 | 161200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20241226 | 161100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20241226 | 161000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20241226 | 160900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20241226 | 160800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20241226 | 160700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20241226 | 160600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20241226 | 160500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20241226 | 160400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20241226 | 160300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20241226 | 160200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20241226 | 160100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20241226 | 160000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20241226 | 155900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20241226 | 155800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20241226 | 155700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20241226 | 155600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20241226 | 155500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20241226 | 155400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20241226 | 155300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 213 | 20241226 | 155200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20241226 | 155100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20241226 | 155000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20241226 | 154900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20241226 | 154800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20241226 | 154700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20241226 | 154600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20241226 | 154500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20241226 | 154400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20241226 | 154300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20241226 | 154200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20241226 | 154100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20241226 | 154000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20241226 | 153900 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20241226 | 153800 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20241226 | 153700 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20241226 | 153600 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20241226 | 153500 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20241226 | 153400 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20241226 | 153300 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20241226 | 153200 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20241226 | 153100 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20241226 | 153000 | 8239054550 | 23650 | 23650 | 23650 | 23650 | 7617 |
| 236 | 20241226 | 152900 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20241226 | 152800 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20241226 | 152700 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20241226 | 152600 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20241226 | 152500 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20241226 | 152400 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20241226 | 152300 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 243 | 20241226 | 152200 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20241226 | 152100 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20241226 | 152000 | 8058912500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20241226 | 151900 | 8058912500 | 23650 | 23650 | 23700 | 23650 | 1293 |
| 247 | 20241226 | 151800 | 8028332950 | 23650 | 23650 | 23700 | 23650 | 726 |
| 248 | 20241226 | 151700 | 8011162400 | 23600 | 23600 | 23650 | 23600 | 463 |
| 249 | 20241226 | 151600 | 8000220450 | 23600 | 23600 | 23650 | 23600 | 270 |
| 250 | 20241226 | 151500 | 7993848400 | 23600 | 23550 | 23600 | 23550 | 1359 |
| 251 | 20241226 | 151400 | 7961777450 | 23600 | 23550 | 23600 | 23550 | 231 |
| 252 | 20241226 | 151300 | 7956332150 | 23550 | 23550 | 23600 | 23550 | 99 |
| 253 | 20241226 | 151200 | 7954000550 | 23550 | 23500 | 23600 | 23500 | 1682 |
| 254 | 20241226 | 151100 | 7914392050 | 23550 | 23600 | 23600 | 23500 | 2410 |
| 255 | 20241226 | 151000 | 7857627750 | 23550 | 23550 | 23600 | 23550 | 822 |
| 256 | 20241226 | 150900 | 7838268400 | 23550 | 23550 | 23600 | 23550 | 295 |
| 257 | 20241226 | 150800 | 7831311150 | 23550 | 23500 | 23550 | 23500 | 1287 |
| 258 | 20241226 | 150700 | 7801004900 | 23500 | 23500 | 23500 | 23500 | 77 |
| 259 | 20241226 | 150600 | 7799195400 | 23500 | 23600 | 23600 | 23500 | 101 |
| 260 | 20241226 | 150500 | 7796820700 | 23500 | 23550 | 23550 | 23500 | 1599 |
| 261 | 20241226 | 150400 | 7759165600 | 23550 | 23550 | 23600 | 23550 | 419 |
| 262 | 20241226 | 150300 | 7749293250 | 23550 | 23550 | 23550 | 23500 | 158 |
| 263 | 20241226 | 150200 | 7745574900 | 23500 | 23550 | 23550 | 23500 | 1380 |
| 264 | 20241226 | 150100 | 7713093600 | 23550 | 23550 | 23550 | 23500 | 619 |
| 265 | 20241226 | 150000 | 7698517550 | 23550 | 23600 | 23600 | 23500 | 666 |
| 266 | 20241226 | 145900 | 7682831350 | 23550 | 23550 | 23550 | 23500 | 104 |
| 267 | 20241226 | 145800 | 7680384800 | 23550 | 23450 | 23550 | 23450 | 1318 |
| 268 | 20241226 | 145700 | 7649397700 | 23450 | 23450 | 23500 | 23450 | 129 |
| 269 | 20241226 | 145600 | 7646372000 | 23450 | 23500 | 23500 | 23450 | 76 |
| 270 | 20241226 | 145500 | 7644589750 | 23450 | 23450 | 23500 | 23450 | 118 |
| 271 | 20241226 | 145400 | 7641822000 | 23450 | 23500 | 23500 | 23400 | 1381 |
| 272 | 20241226 | 145300 | 7609429650 | 23450 | 23450 | 23450 | 23400 | 338 |
| 273 | 20241226 | 145200 | 7601505050 | 23450 | 23500 | 23500 | 23450 | 3196 |
| 274 | 20241226 | 145100 | 7526550650 | 23500 | 23550 | 23550 | 23500 | 1953 |
| 275 | 20241226 | 145000 | 7480647350 | 23500 | 23550 | 23550 | 23500 | 287 |
| 276 | 20241226 | 144900 | 7473889900 | 23600 | 23600 | 23600 | 23550 | 80 |
| 277 | 20241226 | 144800 | 7472004450 | 23600 | 23550 | 23600 | 23550 | 1123 |
| 278 | 20241226 | 144700 | 7445557000 | 23600 | 23600 | 23600 | 23600 | 188 |
| 279 | 20241226 | 144600 | 7441120200 | 23600 | 23550 | 23600 | 23500 | 1121 |
| 280 | 20241226 | 144500 | 7414717300 | 23550 | 23550 | 23600 | 23550 | 61 |
| 281 | 20241226 | 144400 | 7413280050 | 23550 | 23550 | 23550 | 23550 | 1356 |
| 282 | 20241226 | 144300 | 7381346250 | 23500 | 23500 | 23500 | 23500 | 502 |
| 283 | 20241226 | 144200 | 7369549250 | 23550 | 23500 | 23550 | 23500 | 73 |
| 284 | 20241226 | 144100 | 7367833100 | 23550 | 23550 | 23550 | 23550 | 148 |
| 285 | 20241226 | 144000 | 7364347700 | 23550 | 23550 | 23550 | 23500 | 207 |
| 286 | 20241226 | 143900 | 7359475550 | 23550 | 23500 | 23550 | 23500 | 15 |
| 287 | 20241226 | 143800 | 7359122400 | 23500 | 23500 | 23550 | 23500 | 86 |
| 288 | 20241226 | 143700 | 7357100650 | 23500 | 23500 | 23500 | 23500 | 263 |
| 289 | 20241226 | 143600 | 7350920150 | 23450 | 23500 | 23500 | 23450 | 148 |
| 290 | 20241226 | 143500 | 7347443150 | 23550 | 23500 | 23550 | 23500 | 526 |
| 291 | 20241226 | 143400 | 7335081400 | 23500 | 23500 | 23500 | 23500 | 303 |
| 292 | 20241226 | 143300 | 7327960900 | 23500 | 23500 | 23500 | 23500 | 18 |
| 293 | 20241226 | 143200 | 7327537900 | 23500 | 23500 | 23550 | 23450 | 4135 |
| 294 | 20241226 | 143100 | 7230497900 | 23500 | 23500 | 23550 | 23500 | 385 |
| 295 | 20241226 | 143000 | 7221450350 | 23550 | 23500 | 23550 | 23500 | 1175 |
| 296 | 20241226 | 142900 | 7193817650 | 23500 | 23550 | 23550 | 23500 | 525 |
| 297 | 20241226 | 142800 | 7181479900 | 23550 | 23550 | 23550 | 23550 | 113 |
| 298 | 20241226 | 142700 | 7178818750 | 23550 | 23500 | 23550 | 23500 | 509 |
| 299 | 20241226 | 142600 | 7166857150 | 23500 | 23500 | 23550 | 23500 | 5141 |
| 300 | 20241226 | 142500 | 7046038000 | 23500 | 23500 | 23550 | 23500 | 2014 |
| 301 | 20241226 | 142400 | 6998708350 | 23500 | 23500 | 23500 | 23500 | 1000 |
| 302 | 20241226 | 142300 | 6975208350 | 23550 | 23500 | 23550 | 23500 | 2105 |
| 303 | 20241226 | 142200 | 6925735950 | 23500 | 23500 | 23550 | 23500 | 6365 |
| 304 | 20241226 | 142100 | 6776143550 | 23500 | 23600 | 23600 | 23450 | 7351 |
| 305 | 20241226 | 142000 | 6603543750 | 23600 | 23500 | 23600 | 23500 | 1682 |
| 306 | 20241226 | 141900 | 6563932300 | 23550 | 23550 | 23550 | 23450 | 12317 |
| 307 | 20241226 | 141800 | 6274489850 | 23600 | 23600 | 23600 | 23600 | 88 |
| 308 | 20241226 | 141700 | 6272413050 | 23600 | 23600 | 23600 | 23550 | 1120 |
| 309 | 20241226 | 141600 | 6246031600 | 23600 | 23550 | 23600 | 23550 | 1152 |
| 310 | 20241226 | 141500 | 6218901350 | 23500 | 23550 | 23550 | 23500 | 184 |
| 311 | 20241226 | 141400 | 6214576650 | 23450 | 23650 | 23650 | 23450 | 7027 |
| 312 | 20241226 | 141300 | 6049605000 | 23600 | 23550 | 23600 | 23500 | 2110 |
| 313 | 20241226 | 141200 | 5999864650 | 23550 | 23500 | 23550 | 23500 | 311 |
| 314 | 20241226 | 141100 | 5992541600 | 23550 | 23500 | 23550 | 23500 | 362 |
| 315 | 20241226 | 141000 | 5984026200 | 23500 | 23500 | 23500 | 23500 | 152 |
| 316 | 20241226 | 140900 | 5980454200 | 23500 | 23500 | 23550 | 23450 | 1519 |
| 317 | 20241226 | 140800 | 5944757000 | 23500 | 23450 | 23650 | 23450 | 8069 |
| 318 | 20241226 | 140700 | 5755005500 | 23550 | 23550 | 23550 | 23450 | 1908 |
| 319 | 20241226 | 140600 | 5710218200 | 23550 | 23550 | 23550 | 23500 | 946 |
| 320 | 20241226 | 140500 | 5687940100 | 23550 | 23550 | 23550 | 23550 | 102 |
| 321 | 20241226 | 140400 | 5685538000 | 23550 | 23550 | 23550 | 23500 | 378 |
| 322 | 20241226 | 140300 | 5676649150 | 23550 | 23550 | 23550 | 23500 | 141 |
| 323 | 20241226 | 140200 | 5673329650 | 23550 | 23550 | 23550 | 23550 | 250 |
| 324 | 20241226 | 140100 | 5667442150 | 23550 | 23500 | 23550 | 23450 | 2560 |
| 325 | 20241226 | 140000 | 5607326800 | 23500 | 23650 | 23650 | 23450 | 6015 |
| 326 | 20241226 | 135900 | 5466041500 | 23600 | 23700 | 23700 | 23450 | 8137 |
| 327 | 20241226 | 135800 | 5274568950 | 23600 | 23650 | 23700 | 23600 | 1227 |
| 328 | 20241226 | 135700 | 5245600300 | 23650 | 23650 | 23650 | 23650 | 426 |
| 329 | 20241226 | 135600 | 5235525400 | 23650 | 23600 | 23650 | 23600 | 1181 |
| 330 | 20241226 | 135500 | 5207603750 | 23600 | 23600 | 23600 | 23600 | 1102 |
| 331 | 20241226 | 135400 | 5181596550 | 23500 | 23650 | 23650 | 23450 | 6563 |
| 332 | 20241226 | 135300 | 5027370350 | 23750 | 23650 | 23750 | 23650 | 94 |
| 333 | 20241226 | 135200 | 5025142000 | 23750 | 23750 | 23750 | 23700 | 1810 |
| 334 | 20241226 | 135100 | 4982235100 | 23750 | 23750 | 23750 | 23750 | 14 |
| 335 | 20241226 | 135000 | 4981902600 | 23750 | 23750 | 23800 | 23700 | 1368 |
| 336 | 20241226 | 134900 | 4949429000 | 23750 | 23750 | 23750 | 23700 | 753 |
| 337 | 20241226 | 134800 | 4931546050 | 23750 | 23650 | 23750 | 23650 | 1190 |
| 338 | 20241226 | 134700 | 4903347450 | 23700 | 23700 | 23700 | 23650 | 103 |
| 339 | 20241226 | 134600 | 4900908850 | 23650 | 23650 | 23650 | 23600 | 2444 |
| 340 | 20241226 | 134500 | 4843169250 | 23650 | 23700 | 23700 | 23650 | 111 |
| 341 | 20241226 | 134400 | 4840538600 | 23700 | 23700 | 23700 | 23700 | 17 |
| 342 | 20241226 | 134300 | 4840135700 | 23650 | 23700 | 23700 | 23600 | 116 |
| 343 | 20241226 | 134200 | 4837391300 | 23600 | 23650 | 23650 | 23600 | 720 |
| 344 | 20241226 | 134100 | 4820364300 | 23650 | 23650 | 23650 | 23650 | 116 |
| 345 | 20241226 | 134000 | 4817620900 | 23650 | 23650 | 23650 | 23650 | 156 |
| 346 | 20241226 | 133900 | 4813931500 | 23650 | 23650 | 23650 | 23650 | 103 |
| 347 | 20241226 | 133800 | 4811495550 | 23650 | 23600 | 23650 | 23600 | 321 |
| 348 | 20241226 | 133700 | 4803917150 | 23600 | 23650 | 23650 | 23600 | 311 |
| 349 | 20241226 | 133600 | 4796575050 | 23650 | 23600 | 23650 | 23500 | 2514 |
| 350 | 20241226 | 133500 | 4737434450 | 23600 | 23600 | 23700 | 23600 | 1660 |
| 351 | 20241226 | 133400 | 4698154600 | 23600 | 23700 | 23700 | 23600 | 421 |
| 352 | 20241226 | 133300 | 4688198250 | 23650 | 23650 | 23650 | 23600 | 611 |
| 353 | 20241226 | 133200 | 4673749050 | 23700 | 23700 | 23700 | 23700 | 19 |
| 354 | 20241226 | 133100 | 4673298750 | 23700 | 23700 | 23700 | 23700 | 110 |
| 355 | 20241226 | 133000 | 4670691750 | 23700 | 23700 | 23700 | 23650 | 20 |
| 356 | 20241226 | 132900 | 4670217800 | 23650 | 23650 | 23650 | 23650 | 95 |
| 357 | 20241226 | 132800 | 4667971050 | 23650 | 23600 | 23650 | 23550 | 1144 |
| 358 | 20241226 | 132700 | 4640934000 | 23600 | 23600 | 23600 | 23600 | 117 |
| 359 | 20241226 | 132600 | 4638172800 | 23600 | 23600 | 23600 | 23600 | 101 |
| 360 | 20241226 | 132500 | 4635789200 | 23600 | 23600 | 23600 | 23600 | 130 |
| 361 | 20241226 | 132400 | 4632721200 | 23550 | 23550 | 23600 | 23550 | 632 |
| 362 | 20241226 | 132300 | 4617832250 | 23650 | 23600 | 23650 | 23600 | 770 |
| 363 | 20241226 | 132200 | 4599635800 | 23600 | 23700 | 23700 | 23450 | 7010 |
| 364 | 20241226 | 132100 | 4434830800 | 23650 | 23750 | 23750 | 23650 | 1507 |
| 365 | 20241226 | 132000 | 4399114900 | 23750 | 23750 | 23750 | 23750 | 94 |
| 366 | 20241226 | 131900 | 4396882400 | 23750 | 23750 | 23750 | 23750 | 486 |
| 367 | 20241226 | 131800 | 4385339900 | 23800 | 23800 | 23800 | 23750 | 31 |
| 368 | 20241226 | 131700 | 4384602800 | 23750 | 23750 | 23800 | 23750 | 594 |
| 369 | 20241226 | 131600 | 4370490100 | 23800 | 23700 | 23800 | 23700 | 1310 |
| 370 | 20241226 | 131500 | 4339377250 | 23700 | 23700 | 23700 | 23700 | 18 |
| 371 | 20241226 | 131400 | 4338950650 | 23700 | 23650 | 23700 | 23650 | 132 |
| 372 | 20241226 | 131300 | 4335823400 | 23700 | 23700 | 23700 | 23650 | 385 |
| 373 | 20241226 | 131200 | 4326699050 | 23700 | 23700 | 23700 | 23700 | 172 |
| 374 | 20241226 | 131100 | 4322622650 | 23650 | 23600 | 23650 | 23600 | 1228 |
| 375 | 20241226 | 131000 | 4293593800 | 23600 | 23600 | 23600 | 23550 | 287 |
| 376 | 20241226 | 130900 | 4286829900 | 23600 | 23600 | 23600 | 23550 | 270 |
| 377 | 20241226 | 130800 | 4280465000 | 23600 | 23550 | 23600 | 23550 | 102 |
| 378 | 20241226 | 130700 | 4278062150 | 23550 | 23550 | 23600 | 23450 | 2584 |
| 379 | 20241226 | 130600 | 4217317050 | 23600 | 23600 | 23600 | 23600 | 3 |
| 380 | 20241226 | 130500 | 4217246250 | 23600 | 23550 | 23600 | 23550 | 487 |
| 381 | 20241226 | 130400 | 4205776900 | 23550 | 23550 | 23550 | 23500 | 47 |
| 382 | 20241226 | 130300 | 4204670200 | 23550 | 23550 | 23550 | 23500 | 123 |
| 383 | 20241226 | 130200 | 4201773600 | 23550 | 23550 | 23550 | 23500 | 103 |
| 384 | 20241226 | 130100 | 4199348350 | 23550 | 23550 | 23550 | 23500 | 30 |
| 385 | 20241226 | 130000 | 4198642650 | 23500 | 23500 | 23550 | 23500 | 392 |
| 386 | 20241226 | 125900 | 4189430300 | 23550 | 23750 | 23750 | 23450 | 8456 |
| 387 | 20241226 | 125800 | 3990494950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 388 | 20241226 | 125700 | 3990494950 | 23750 | 23650 | 23750 | 23650 | 15 |
| 389 | 20241226 | 125600 | 3990139800 | 23750 | 23650 | 23750 | 23650 | 76 |
| 390 | 20241226 | 125500 | 3988337300 | 23650 | 23750 | 23750 | 23650 | 45 |
| 391 | 20241226 | 125400 | 3987272300 | 23750 | 23750 | 23750 | 23750 | 52 |
| 392 | 20241226 | 125300 | 3986037300 | 23750 | 23750 | 23750 | 23650 | 211 |
| 393 | 20241226 | 125200 | 3981031200 | 23750 | 23700 | 23750 | 23700 | 137 |
| 394 | 20241226 | 125100 | 3977784150 | 23700 | 23700 | 23700 | 23650 | 117 |
| 395 | 20241226 | 125000 | 3975011750 | 23700 | 23750 | 23750 | 23700 | 100 |
| 396 | 20241226 | 124900 | 3972636850 | 23700 | 23700 | 23700 | 23700 | 173 |
| 397 | 20241226 | 124800 | 3968536750 | 23700 | 23750 | 23750 | 23700 | 280 |
| 398 | 20241226 | 124700 | 3961894450 | 23750 | 23750 | 23750 | 23750 | 320 |
| 399 | 20241226 | 124600 | 3954294450 | 23750 | 23750 | 23750 | 23700 | 116 |
| 400 | 20241226 | 124500 | 3951539500 | 23650 | 23700 | 23700 | 23650 | 5 |
| 401 | 20241226 | 124400 | 3951421200 | 23750 | 23750 | 23750 | 23750 | 107 |
| 402 | 20241226 | 124300 | 3948879950 | 23750 | 23700 | 23750 | 23700 | 114 |
| 403 | 20241226 | 124200 | 3946177450 | 23700 | 23650 | 23700 | 23650 | 452 |
| 404 | 20241226 | 124100 | 3935480050 | 23700 | 23700 | 23700 | 23700 | 104 |
| 405 | 20241226 | 124000 | 3933015250 | 23650 | 23650 | 23700 | 23650 | 355 |
| 406 | 20241226 | 123900 | 3924616500 | 23650 | 23600 | 23650 | 23600 | 11 |
| 407 | 20241226 | 123800 | 3924356450 | 23650 | 23650 | 23650 | 23650 | 106 |
| 408 | 20241226 | 123700 | 3921849550 | 23650 | 23650 | 23650 | 23650 | 12 |
| 409 | 20241226 | 123600 | 3921565750 | 23600 | 23600 | 23600 | 23600 | 600 |
| 410 | 20241226 | 123500 | 3907405750 | 23700 | 23650 | 23700 | 23650 | 441 |
| 411 | 20241226 | 123400 | 3896975900 | 23650 | 23650 | 23650 | 23600 | 102 |
| 412 | 20241226 | 123300 | 3894563850 | 23600 | 23650 | 23650 | 23600 | 253 |
| 413 | 20241226 | 123200 | 3888580450 | 23600 | 23600 | 23600 | 23600 | 110 |
| 414 | 20241226 | 123100 | 3885984450 | 23650 | 23650 | 23650 | 23600 | 261 |
| 415 | 20241226 | 123000 | 3879819950 | 23650 | 23600 | 23650 | 23600 | 114 |
| 416 | 20241226 | 122900 | 3877128850 | 23450 | 23700 | 23750 | 23450 | 7107 |
| 417 | 20241226 | 122800 | 3709872900 | 23700 | 23750 | 23750 | 23700 | 113 |
| 418 | 20241226 | 122700 | 3707194400 | 23700 | 23700 | 23700 | 23700 | 107 |
| 419 | 20241226 | 122600 | 3704658500 | 23700 | 23700 | 23700 | 23650 | 286 |
| 420 | 20241226 | 122500 | 3697882300 | 23700 | 23650 | 23750 | 23650 | 288 |
| 421 | 20241226 | 122400 | 3691050900 | 23600 | 23650 | 23650 | 23600 | 539 |
| 422 | 20241226 | 122300 | 3678303800 | 23600 | 23650 | 23650 | 23450 | 7277 |
| 423 | 20241226 | 122200 | 3506924400 | 23700 | 23650 | 23700 | 23650 | 458 |
| 424 | 20241226 | 122100 | 3496092500 | 23650 | 23650 | 23700 | 23650 | 1705 |
| 425 | 20241226 | 122000 | 3455769050 | 23600 | 23600 | 23650 | 23600 | 441 |
| 426 | 20241226 | 121900 | 3445351400 | 23600 | 23600 | 23600 | 23550 | 294 |
| 427 | 20241226 | 121800 | 3438415200 | 23550 | 23550 | 23550 | 23550 | 37 |
| 428 | 20241226 | 121700 | 3437543850 | 23550 | 23500 | 23600 | 23500 | 286 |
| 429 | 20241226 | 121600 | 3430808850 | 23500 | 23500 | 23550 | 23450 | 1897 |
| 430 | 20241226 | 121500 | 3386275900 | 23500 | 23700 | 23700 | 23450 | 9875 |
| 431 | 20241226 | 121400 | 3153711350 | 23700 | 23700 | 23700 | 23650 | 202 |
| 432 | 20241226 | 121300 | 3148924050 | 23750 | 23750 | 23750 | 23700 | 94 |
| 433 | 20241226 | 121200 | 3146695000 | 23750 | 23700 | 23750 | 23700 | 122 |
| 434 | 20241226 | 121100 | 3143803400 | 23700 | 23800 | 23800 | 23700 | 2157 |
| 435 | 20241226 | 121000 | 3092638250 | 23800 | 23800 | 23800 | 23800 | 143 |
| 436 | 20241226 | 120900 | 3089234850 | 23850 | 23800 | 23850 | 23800 | 34 |
| 437 | 20241226 | 120800 | 3088424950 | 23800 | 23800 | 23850 | 23800 | 256 |
| 438 | 20241226 | 120700 | 3082331950 | 23850 | 23800 | 23850 | 23800 | 511 |
| 439 | 20241226 | 120600 | 3070169900 | 23800 | 23800 | 23800 | 23800 | 207 |
| 440 | 20241226 | 120500 | 3065243300 | 23800 | 23800 | 23800 | 23800 | 10 |
| 441 | 20241226 | 120400 | 3065005300 | 23800 | 23850 | 23850 | 23750 | 213 |
| 442 | 20241226 | 120300 | 3059927450 | 23850 | 23850 | 23850 | 23850 | 4 |
| 443 | 20241226 | 120200 | 3059832050 | 23850 | 23850 | 23850 | 23850 | 98 |
| 444 | 20241226 | 120100 | 3057494750 | 23750 | 23800 | 23800 | 23750 | 414 |
| 445 | 20241226 | 120000 | 3047662000 | 23850 | 23800 | 23850 | 23750 | 994 |
| 446 | 20241226 | 115900 | 3024008250 | 23800 | 23800 | 23800 | 23800 | 64 |
| 447 | 20241226 | 115800 | 3022485050 | 23800 | 23800 | 23800 | 23800 | 100 |
| 448 | 20241226 | 115700 | 3020105050 | 23800 | 23800 | 23800 | 23800 | 93 |
| 449 | 20241226 | 115600 | 3017891650 | 23800 | 23750 | 23800 | 23700 | 58 |
| 450 | 20241226 | 115500 | 3016514850 | 23800 | 23750 | 23800 | 23700 | 412 |
| 451 | 20241226 | 115400 | 3006740300 | 23750 | 23750 | 23750 | 23700 | 4292 |
| 452 | 20241226 | 115300 | 2904910100 | 23800 | 23850 | 23850 | 23800 | 472 |
| 453 | 20241226 | 115200 | 2893671600 | 23800 | 23900 | 23900 | 23800 | 158 |
| 454 | 20241226 | 115100 | 2889906250 | 23900 | 23850 | 23900 | 23850 | 208 |
| 455 | 20241226 | 115000 | 2884943200 | 23900 | 23900 | 23900 | 23900 | 4 |
| 456 | 20241226 | 114900 | 2884847600 | 23900 | 23800 | 23900 | 23800 | 100 |
| 457 | 20241226 | 114800 | 2882457700 | 23900 | 23900 | 23900 | 23900 | 1 |
| 458 | 20241226 | 114700 | 2882433800 | 23900 | 23850 | 23900 | 23800 | 1103 |
| 459 | 20241226 | 114600 | 2856173250 | 23900 | 23900 | 23900 | 23900 | 5 |
| 460 | 20241226 | 114500 | 2856053750 | 23900 | 23950 | 23950 | 23900 | 400 |
| 461 | 20241226 | 114400 | 2846493600 | 23900 | 23950 | 23950 | 23900 | 12 |
| 462 | 20241226 | 114300 | 2846206350 | 23900 | 23850 | 23900 | 23850 | 513 |
| 463 | 20241226 | 114200 | 2833945750 | 23850 | 23850 | 23900 | 23850 | 105 |
| 464 | 20241226 | 114100 | 2831440800 | 23850 | 23900 | 23900 | 23850 | 43 |
| 465 | 20241226 | 114000 | 2830415100 | 23850 | 23900 | 23900 | 23850 | 5 |
| 466 | 20241226 | 113900 | 2830295650 | 23850 | 23850 | 23850 | 23850 | 57 |
| 467 | 20241226 | 113800 | 2828936200 | 23900 | 23900 | 23900 | 23900 | 97 |
| 468 | 20241226 | 113700 | 2826617900 | 23900 | 23850 | 23900 | 23800 | 2503 |
| 469 | 20241226 | 113600 | 2766999650 | 23950 | 23850 | 23950 | 23850 | 205 |
| 470 | 20241226 | 113500 | 2762090000 | 23850 | 23900 | 23900 | 23850 | 208 |
| 471 | 20241226 | 113400 | 2757119500 | 23950 | 23900 | 23950 | 23850 | 716 |
| 472 | 20241226 | 113300 | 2740009100 | 23950 | 23950 | 23950 | 23950 | 3 |
| 473 | 20241226 | 113200 | 2739937250 | 23900 | 23950 | 23950 | 23900 | 233 |
| 474 | 20241226 | 113100 | 2734359450 | 23950 | 23950 | 23950 | 23950 | 6 |
| 475 | 20241226 | 113000 | 2734215750 | 23900 | 23950 | 23950 | 23900 | 114 |
| 476 | 20241226 | 112900 | 2731486450 | 23950 | 23950 | 23950 | 23950 | 3 |
| 477 | 20241226 | 112800 | 2731414600 | 23900 | 23950 | 23950 | 23900 | 54 |
| 478 | 20241226 | 112700 | 2730123800 | 23950 | 23950 | 23950 | 23900 | 1026 |
| 479 | 20241226 | 112600 | 2705551600 | 23900 | 23950 | 24000 | 23900 | 1505 |
| 480 | 20241226 | 112500 | 2669521850 | 24000 | 24000 | 24050 | 24000 | 763 |
| 481 | 20241226 | 112400 | 2651207250 | 24000 | 24000 | 24000 | 24000 | 363 |
| 482 | 20241226 | 112300 | 2642495250 | 23950 | 23950 | 23950 | 23950 | 12 |
| 483 | 20241226 | 112200 | 2642207850 | 23900 | 24000 | 24000 | 23900 | 247 |
| 484 | 20241226 | 112100 | 2636304050 | 23900 | 23950 | 23950 | 23850 | 386 |
| 485 | 20241226 | 112000 | 2627082900 | 23950 | 23950 | 23950 | 23900 | 96 |
| 486 | 20241226 | 111900 | 2624788250 | 23950 | 23950 | 23950 | 23950 | 129 |
| 487 | 20241226 | 111800 | 2621698700 | 23950 | 24000 | 24000 | 23950 | 71 |
| 488 | 20241226 | 111700 | 2619997050 | 23950 | 24000 | 24000 | 23950 | 207 |
| 489 | 20241226 | 111600 | 2615030050 | 24000 | 24000 | 24000 | 24000 | 22 |
| 490 | 20241226 | 111500 | 2614502050 | 24000 | 24000 | 24000 | 24000 | 97 |
| 491 | 20241226 | 111400 | 2612174050 | 24000 | 23950 | 24000 | 23900 | 188 |
| 492 | 20241226 | 111300 | 2607673050 | 23950 | 24000 | 24050 | 23800 | 7255 |
| 493 | 20241226 | 111200 | 2434485050 | 24050 | 24000 | 24050 | 24000 | 208 |
| 494 | 20241226 | 111100 | 2429492900 | 24050 | 24000 | 24050 | 24000 | 160 |
| 495 | 20241226 | 111000 | 2425652700 | 24000 | 24000 | 24000 | 23850 | 467 |
| 496 | 20241226 | 110900 | 2414487700 | 24000 | 23900 | 24000 | 23900 | 107 |
| 497 | 20241226 | 110800 | 2411919800 | 24000 | 24000 | 24000 | 24000 | 0 |
| 498 | 20241226 | 110700 | 2411919800 | 24000 | 24000 | 24000 | 23900 | 1066 |
| 499 | 20241226 | 110600 | 2386425850 | 24000 | 24000 | 24000 | 24000 | 4 |
| 500 | 20241226 | 110500 | 2386329850 | 23900 | 24000 | 24000 | 23900 | 138 |
| 501 | 20241226 | 110400 | 2383031350 | 24000 | 24000 | 24000 | 24000 | 95 |
| 502 | 20241226 | 110300 | 2380751350 | 24000 | 24000 | 24000 | 23950 | 361 |
| 503 | 20241226 | 110200 | 2372100200 | 24050 | 24000 | 24050 | 24000 | 624 |
| 504 | 20241226 | 110100 | 2357124000 | 23950 | 23900 | 23950 | 23900 | 482 |
| 505 | 20241226 | 110000 | 2345584250 | 23850 | 23900 | 23900 | 23850 | 600 |
| 506 | 20241226 | 105900 | 2331244300 | 23800 | 23800 | 23800 | 23800 | 701 |
| 507 | 20241226 | 105800 | 2314560500 | 23800 | 23850 | 23850 | 23800 | 1141 |
| 508 | 20241226 | 105700 | 2287379700 | 23750 | 23800 | 23800 | 23750 | 119 |
| 509 | 20241226 | 105600 | 2284553350 | 23750 | 23800 | 23800 | 23750 | 1648 |
| 510 | 20241226 | 105500 | 2245384900 | 23800 | 23850 | 23850 | 23800 | 592 |
| 511 | 20241226 | 105400 | 2231294300 | 23950 | 23850 | 23950 | 23750 | 4043 |
| 512 | 20241226 | 105300 | 2134973400 | 23900 | 23950 | 23950 | 23900 | 954 |
| 513 | 20241226 | 105200 | 2112160450 | 23950 | 23950 | 23950 | 23950 | 1 |
| 514 | 20241226 | 105100 | 2112136500 | 23950 | 23950 | 23950 | 23950 | 13 |
| 515 | 20241226 | 105000 | 2111825150 | 23950 | 23950 | 23950 | 23950 | 79 |
| 516 | 20241226 | 104900 | 2109933100 | 23950 | 23950 | 23950 | 23950 | 97 |
| 517 | 20241226 | 104800 | 2107609950 | 23900 | 23900 | 23900 | 23900 | 145 |
| 518 | 20241226 | 104700 | 2104144450 | 23850 | 23900 | 23900 | 23850 | 77 |
| 519 | 20241226 | 104600 | 2102305000 | 23950 | 24000 | 24000 | 23900 | 5085 |
| 520 | 20241226 | 104500 | 1980644700 | 24000 | 24000 | 24000 | 24000 | 103 |
| 521 | 20241226 | 104400 | 1978172700 | 24000 | 24000 | 24000 | 24000 | 647 |
| 522 | 20241226 | 104300 | 1962644700 | 24000 | 24000 | 24000 | 24000 | 6 |
| 523 | 20241226 | 104200 | 1962500700 | 23950 | 24050 | 24050 | 23950 | 30 |
| 524 | 20241226 | 104100 | 1961780900 | 24050 | 24000 | 24050 | 24000 | 694 |
| 525 | 20241226 | 104000 | 1945117250 | 24000 | 24000 | 24050 | 24000 | 2902 |
| 526 | 20241226 | 103900 | 1875438800 | 24000 | 24000 | 24000 | 23950 | 475 |
| 527 | 20241226 | 103800 | 1864038900 | 24000 | 24000 | 24000 | 23950 | 608 |
| 528 | 20241226 | 103700 | 1849447100 | 23950 | 23900 | 23950 | 23900 | 695 |
| 529 | 20241226 | 103600 | 1832811400 | 23900 | 23900 | 24000 | 23900 | 41 |
| 530 | 20241226 | 103500 | 1831830200 | 23950 | 23950 | 23950 | 23950 | 694 |
| 531 | 20241226 | 103400 | 1815208900 | 23950 | 23900 | 23950 | 23900 | 1140 |
| 532 | 20241226 | 103300 | 1787906550 | 23900 | 23900 | 23900 | 23900 | 491 |
| 533 | 20241226 | 103200 | 1776171650 | 23900 | 23900 | 23900 | 23900 | 1053 |
| 534 | 20241226 | 103100 | 1751004950 | 24000 | 23950 | 24000 | 23950 | 133 |
| 535 | 20241226 | 103000 | 1747814850 | 23950 | 23950 | 23950 | 23950 | 259 |
| 536 | 20241226 | 102900 | 1741611800 | 23950 | 24000 | 24050 | 23900 | 207 |
| 537 | 20241226 | 102800 | 1736651850 | 23900 | 24000 | 24000 | 23900 | 390 |
| 538 | 20241226 | 102700 | 1727310500 | 24000 | 24000 | 24000 | 23950 | 12 |
| 539 | 20241226 | 102600 | 1727022550 | 23900 | 23900 | 23900 | 23900 | 277 |
| 540 | 20241226 | 102500 | 1720402250 | 23900 | 23900 | 24000 | 23900 | 585 |
| 541 | 20241226 | 102400 | 1706419250 | 23900 | 24000 | 24050 | 23900 | 4593 |
| 542 | 20241226 | 102300 | 1596489000 | 24000 | 24000 | 24000 | 24000 | 643 |
| 543 | 20241226 | 102200 | 1581057000 | 24000 | 24100 | 24150 | 24000 | 1229 |
| 544 | 20241226 | 102100 | 1551516800 | 24100 | 24000 | 24100 | 24000 | 556 |
| 545 | 20241226 | 102000 | 1538142200 | 24000 | 24050 | 24050 | 24000 | 5564 |
| 546 | 20241226 | 101900 | 1404559200 | 24050 | 24150 | 24150 | 24050 | 5603 |
| 547 | 20241226 | 101800 | 1269605550 | 24150 | 24200 | 24200 | 24150 | 2376 |
| 548 | 20241226 | 101700 | 1212199350 | 24200 | 24200 | 24250 | 24200 | 2488 |
| 549 | 20241226 | 101600 | 1151897350 | 24200 | 24250 | 24250 | 24200 | 80 |
| 550 | 20241226 | 101500 | 1149960850 | 24200 | 24200 | 24200 | 24200 | 630 |
| 551 | 20241226 | 101400 | 1134714850 | 24250 | 24250 | 24250 | 24250 | 99 |
| 552 | 20241226 | 101300 | 1132314100 | 24250 | 24250 | 24250 | 24200 | 1220 |
| 553 | 20241226 | 101200 | 1102789100 | 24250 | 24250 | 24300 | 24250 | 585 |
| 554 | 20241226 | 101100 | 1088598100 | 24300 | 24300 | 24300 | 24250 | 2531 |
| 555 | 20241226 | 101000 | 1027107350 | 24350 | 24350 | 24350 | 24350 | 95 |
| 556 | 20241226 | 100900 | 1024794100 | 24350 | 24350 | 24350 | 24300 | 200 |
| 557 | 20241226 | 100800 | 1019929100 | 24350 | 24350 | 24350 | 24300 | 1479 |
| 558 | 20241226 | 100700 | 983919350 | 24450 | 24450 | 24450 | 24350 | 1723 |
| 559 | 20241226 | 100600 | 941944350 | 24450 | 24350 | 24450 | 24350 | 261 |
| 560 | 20241226 | 100500 | 935582250 | 24350 | 24350 | 24350 | 24350 | 4 |
| 561 | 20241226 | 100400 | 935484850 | 24400 | 24400 | 24400 | 24400 | 15 |
| 562 | 20241226 | 100300 | 935118850 | 24350 | 24350 | 24450 | 24350 | 261 |
| 563 | 20241226 | 100200 | 928763400 | 24350 | 24400 | 24400 | 24350 | 318 |
| 564 | 20241226 | 100100 | 921005400 | 24400 | 24400 | 24400 | 24400 | 74 |
| 565 | 20241226 | 100000 | 919199800 | 24400 | 24400 | 24400 | 24400 | 157 |
| 566 | 20241226 | 095900 | 915369000 | 24400 | 24400 | 24400 | 24400 | 20 |
| 567 | 20241226 | 095800 | 914881000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 568 | 20241226 | 095700 | 914881000 | 24400 | 24350 | 24400 | 24350 | 47 |
| 569 | 20241226 | 095600 | 913734300 | 24400 | 24400 | 24400 | 24400 | 606 |
| 570 | 20241226 | 095500 | 898947900 | 24350 | 24350 | 24350 | 24300 | 614 |
| 571 | 20241226 | 095400 | 884013300 | 24400 | 24400 | 24400 | 24400 | 208 |
| 572 | 20241226 | 095300 | 878938100 | 24400 | 24400 | 24400 | 24400 | 302 |
| 573 | 20241226 | 095200 | 871569300 | 24400 | 24400 | 24400 | 24400 | 24 |
| 574 | 20241226 | 095100 | 870983700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 575 | 20241226 | 095000 | 870983700 | 24400 | 24400 | 24400 | 24400 | 129 |
| 576 | 20241226 | 094900 | 867836100 | 24400 | 24450 | 24450 | 24400 | 27 |
| 577 | 20241226 | 094800 | 867176500 | 24400 | 24450 | 24450 | 24400 | 600 |
| 578 | 20241226 | 094700 | 852534750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 579 | 20241226 | 094600 | 852534750 | 24400 | 24500 | 24500 | 24400 | 1228 |
| 580 | 20241226 | 094500 | 822502250 | 24450 | 24450 | 24450 | 24450 | 132 |
| 581 | 20241226 | 094400 | 819274850 | 24450 | 24450 | 24450 | 24450 | 95 |
| 582 | 20241226 | 094300 | 816952100 | 24450 | 24450 | 24450 | 24450 | 68 |
| 583 | 20241226 | 094200 | 815289500 | 24350 | 24350 | 24350 | 24350 | 74 |
| 584 | 20241226 | 094100 | 813487600 | 24350 | 24350 | 24350 | 24350 | 96 |
| 585 | 20241226 | 094000 | 811150000 | 24450 | 24450 | 24450 | 24450 | 93 |
| 586 | 20241226 | 093900 | 808876150 | 24450 | 24450 | 24450 | 24400 | 233 |
| 587 | 20241226 | 093800 | 803190600 | 24450 | 24450 | 24450 | 24450 | 204 |
| 588 | 20241226 | 093700 | 798202800 | 24450 | 24450 | 24450 | 24450 | 15 |
| 589 | 20241226 | 093600 | 797836050 | 24450 | 24450 | 24450 | 24450 | 68 |
| 590 | 20241226 | 093500 | 796173450 | 24450 | 24400 | 24450 | 24400 | 1445 |
| 591 | 20241226 | 093400 | 760887500 | 24400 | 24350 | 24400 | 24350 | 54 |
| 592 | 20241226 | 093300 | 759570150 | 24350 | 24450 | 24450 | 24300 | 1122 |
| 593 | 20241226 | 093200 | 732269900 | 24400 | 24400 | 24400 | 24400 | 30 |
| 594 | 20241226 | 093100 | 731537900 | 24400 | 24400 | 24400 | 24400 | 642 |
| 595 | 20241226 | 093000 | 715873100 | 24400 | 24450 | 24450 | 24400 | 866 |
| 596 | 20241226 | 092900 | 694708850 | 24450 | 24450 | 24450 | 24450 | 214 |
| 597 | 20241226 | 092800 | 689476550 | 24450 | 24450 | 24500 | 24450 | 318 |
| 598 | 20241226 | 092700 | 681696450 | 24450 | 24350 | 24450 | 24350 | 858 |
| 599 | 20241226 | 092600 | 660762250 | 24350 | 24350 | 24350 | 24350 | 71 |
| 600 | 20241226 | 092500 | 659033400 | 24350 | 24350 | 24350 | 24300 | 1809 |
| 601 | 20241226 | 092400 | 615054050 | 24350 | 24350 | 24350 | 24350 | 20 |
| 602 | 20241226 | 092300 | 614567050 | 24350 | 24350 | 24350 | 24350 | 121 |
| 603 | 20241226 | 092200 | 611620700 | 24350 | 24300 | 24350 | 24300 | 105 |
| 604 | 20241226 | 092100 | 609064100 | 24300 | 24350 | 24350 | 24300 | 857 |
| 605 | 20241226 | 092000 | 588203150 | 24300 | 24400 | 24400 | 24300 | 503 |
| 606 | 20241226 | 091900 | 575962050 | 24350 | 24350 | 24350 | 24350 | 264 |
| 607 | 20241226 | 091800 | 569533650 | 24300 | 24350 | 24350 | 24300 | 565 |
| 608 | 20241226 | 091700 | 555802950 | 24350 | 24350 | 24350 | 24300 | 507 |
| 609 | 20241226 | 091600 | 543462500 | 24350 | 24400 | 24400 | 24350 | 1002 |
| 610 | 20241226 | 091500 | 519045550 | 24400 | 24500 | 24550 | 24400 | 475 |
| 611 | 20241226 | 091400 | 507433150 | 24450 | 24550 | 24550 | 24450 | 619 |
| 612 | 20241226 | 091300 | 492264200 | 24550 | 24600 | 24650 | 24550 | 453 |
| 613 | 20241226 | 091200 | 481133450 | 24650 | 24650 | 24650 | 24600 | 3143 |
| 614 | 20241226 | 091100 | 403678550 | 24650 | 24750 | 24750 | 24650 | 249 |
| 615 | 20241226 | 091000 | 397527200 | 24750 | 24800 | 24800 | 24700 | 1404 |
| 616 | 20241226 | 090900 | 362749900 | 24800 | 24800 | 24850 | 24700 | 893 |
| 617 | 20241226 | 090800 | 340611450 | 24800 | 24600 | 24800 | 24600 | 1664 |
| 618 | 20241226 | 090700 | 299460300 | 24600 | 24650 | 24800 | 24550 | 1088 |
| 619 | 20241226 | 090600 | 272644850 | 24600 | 24750 | 24800 | 24600 | 2423 |
| 620 | 20241226 | 090500 | 212843350 | 24750 | 24550 | 24750 | 24500 | 1729 |
| 621 | 20241226 | 090400 | 170197050 | 24550 | 24350 | 24550 | 24350 | 511 |
| 622 | 20241226 | 090300 | 157693950 | 24350 | 24450 | 24450 | 24350 | 1291 |
| 623 | 20241226 | 090200 | 126233050 | 24450 | 24450 | 24450 | 24450 | 597 |
| 624 | 20241226 | 090100 | 111636400 | 24400 | 24200 | 24400 | 24100 | 2044 |
| 625 | 20241226 | 090000 | 62138300 | 24250 | 24300 | 24350 | 24200 | 2558 |