32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 185300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 3 | 20241227 | 185200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20241227 | 185100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20241227 | 185000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20241227 | 184900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20241227 | 184800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20241227 | 184700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20241227 | 184600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20241227 | 184500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20241227 | 184400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20241227 | 184300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20241227 | 184200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20241227 | 184100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20241227 | 184000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20241227 | 183900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20241227 | 183800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20241227 | 183700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20241227 | 183600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20241227 | 183500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20241227 | 183400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20241227 | 183300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20241227 | 183200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20241227 | 183100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20241227 | 183000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20241227 | 182900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20241227 | 182800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20241227 | 182700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20241227 | 182600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20241227 | 182500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20241227 | 182400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20241227 | 182300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 33 | 20241227 | 182200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20241227 | 182100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20241227 | 182000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20241227 | 181900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20241227 | 181800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20241227 | 181700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20241227 | 181600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20241227 | 181500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20241227 | 181400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20241227 | 181300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20241227 | 181200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20241227 | 181100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20241227 | 181000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20241227 | 180900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20241227 | 180800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20241227 | 180700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20241227 | 180600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20241227 | 180500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20241227 | 180400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20241227 | 180300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20241227 | 180200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20241227 | 180100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20241227 | 180000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20241227 | 175900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20241227 | 175800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20241227 | 175700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20241227 | 175600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20241227 | 175500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20241227 | 175400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20241227 | 175300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 63 | 20241227 | 175200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20241227 | 175100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20241227 | 175000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20241227 | 174900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20241227 | 174800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20241227 | 174700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20241227 | 174600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20241227 | 174500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20241227 | 174400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20241227 | 174300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20241227 | 174200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20241227 | 174100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20241227 | 174000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20241227 | 173900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20241227 | 173800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20241227 | 173700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20241227 | 173600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20241227 | 173500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20241227 | 173400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20241227 | 173300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20241227 | 173200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20241227 | 173100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20241227 | 173000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20241227 | 172900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20241227 | 172800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20241227 | 172700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20241227 | 172600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20241227 | 172500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20241227 | 172400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20241227 | 172300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 93 | 20241227 | 172200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20241227 | 172100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20241227 | 172000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20241227 | 171900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20241227 | 171800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20241227 | 171700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20241227 | 171600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20241227 | 171500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20241227 | 171400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20241227 | 171300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20241227 | 171200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20241227 | 171100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20241227 | 171000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20241227 | 170900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20241227 | 170800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20241227 | 170700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20241227 | 170600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20241227 | 170500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20241227 | 170400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20241227 | 170300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20241227 | 170200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20241227 | 170100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20241227 | 170000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20241227 | 165900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20241227 | 165800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20241227 | 165700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20241227 | 165600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20241227 | 165500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20241227 | 165400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20241227 | 165300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 123 | 20241227 | 165200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20241227 | 165100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20241227 | 165000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20241227 | 164900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20241227 | 164800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20241227 | 164700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20241227 | 164600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20241227 | 164500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20241227 | 164400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20241227 | 164300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20241227 | 164200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20241227 | 164100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20241227 | 164000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20241227 | 163900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20241227 | 163800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20241227 | 163700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20241227 | 163600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20241227 | 163500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20241227 | 163400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20241227 | 163300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20241227 | 163200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20241227 | 163100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20241227 | 163000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20241227 | 162900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20241227 | 162800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20241227 | 162700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20241227 | 162600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20241227 | 162500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20241227 | 162400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20241227 | 162300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 153 | 20241227 | 162200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20241227 | 162100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20241227 | 162000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20241227 | 161900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20241227 | 161800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20241227 | 161700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20241227 | 161600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20241227 | 161500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20241227 | 161400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20241227 | 161300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20241227 | 161200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20241227 | 161100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20241227 | 161000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20241227 | 160900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20241227 | 160800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20241227 | 160700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20241227 | 160600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20241227 | 160500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20241227 | 160400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20241227 | 160300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20241227 | 160200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20241227 | 160100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20241227 | 160000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20241227 | 155900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20241227 | 155800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20241227 | 155700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20241227 | 155600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20241227 | 155500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20241227 | 155400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20241227 | 155300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 183 | 20241227 | 155200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20241227 | 155100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20241227 | 155000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20241227 | 154900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20241227 | 154800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20241227 | 154700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20241227 | 154600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20241227 | 154500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20241227 | 154400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20241227 | 154300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20241227 | 154200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20241227 | 154100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20241227 | 154000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20241227 | 153900 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20241227 | 153800 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20241227 | 153700 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20241227 | 153600 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20241227 | 153500 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20241227 | 153400 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20241227 | 153300 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20241227 | 153200 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20241227 | 153100 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20241227 | 153000 | 9521748050 | 33550 | 33550 | 33550 | 33550 | 6151 |
| 206 | 20241227 | 152900 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20241227 | 152800 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20241227 | 152700 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20241227 | 152600 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20241227 | 152500 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20241227 | 152400 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20241227 | 152300 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 213 | 20241227 | 152200 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20241227 | 152100 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20241227 | 152000 | 9315382000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20241227 | 151900 | 9315382000 | 33750 | 33650 | 33750 | 33650 | 722 |
| 217 | 20241227 | 151800 | 9291034150 | 33700 | 33700 | 33800 | 33700 | 780 |
| 218 | 20241227 | 151700 | 9264710900 | 33700 | 33650 | 33750 | 33650 | 923 |
| 219 | 20241227 | 151600 | 9233605150 | 33650 | 33700 | 33750 | 33650 | 1208 |
| 220 | 20241227 | 151500 | 9192902000 | 33750 | 33600 | 33750 | 33600 | 893 |
| 221 | 20241227 | 151400 | 9162825550 | 33700 | 33700 | 33750 | 33550 | 4290 |
| 222 | 20241227 | 151300 | 9018718800 | 33700 | 33650 | 33750 | 33650 | 189 |
| 223 | 20241227 | 151200 | 9012346200 | 33700 | 33650 | 33750 | 33650 | 1221 |
| 224 | 20241227 | 151100 | 8971247300 | 33650 | 33650 | 33700 | 33650 | 559 |
| 225 | 20241227 | 151000 | 8952428900 | 33700 | 33650 | 33700 | 33600 | 351 |
| 226 | 20241227 | 150900 | 8940621600 | 33650 | 33650 | 33700 | 33650 | 165 |
| 227 | 20241227 | 150800 | 8935064500 | 33600 | 33650 | 33700 | 33600 | 190 |
| 228 | 20241227 | 150700 | 8928667800 | 33650 | 33700 | 33750 | 33650 | 459 |
| 229 | 20241227 | 150600 | 8913202200 | 33650 | 33650 | 33700 | 33600 | 164 |
| 230 | 20241227 | 150500 | 8907678800 | 33600 | 33700 | 33700 | 33600 | 174 |
| 231 | 20241227 | 150400 | 8901820800 | 33650 | 33650 | 33700 | 33600 | 474 |
| 232 | 20241227 | 150300 | 8885869900 | 33650 | 33550 | 33650 | 33550 | 287 |
| 233 | 20241227 | 150200 | 8876225250 | 33600 | 33550 | 33600 | 33550 | 1970 |
| 234 | 20241227 | 150100 | 8810062800 | 33550 | 33500 | 33550 | 33450 | 665 |
| 235 | 20241227 | 150000 | 8787763050 | 33400 | 33450 | 33500 | 33350 | 308 |
| 236 | 20241227 | 145900 | 8777461350 | 33500 | 33350 | 33500 | 33350 | 213 |
| 237 | 20241227 | 145800 | 8770343550 | 33350 | 33400 | 33450 | 33350 | 387 |
| 238 | 20241227 | 145700 | 8757410100 | 33400 | 33350 | 33450 | 33300 | 1244 |
| 239 | 20241227 | 145600 | 8715851450 | 33300 | 33300 | 33400 | 33300 | 388 |
| 240 | 20241227 | 145500 | 8702911600 | 33250 | 33450 | 33450 | 33250 | 11041 |
| 241 | 20241227 | 145400 | 8335243850 | 33450 | 33400 | 33450 | 33400 | 551 |
| 242 | 20241227 | 145300 | 8316832450 | 33450 | 33450 | 33500 | 33400 | 381 |
| 243 | 20241227 | 145200 | 8304084100 | 33450 | 33450 | 33500 | 33400 | 467 |
| 244 | 20241227 | 145100 | 8288470000 | 33500 | 33550 | 33550 | 33450 | 205 |
| 245 | 20241227 | 145000 | 8281598050 | 33500 | 33600 | 33600 | 33400 | 6187 |
| 246 | 20241227 | 144900 | 8074409250 | 33600 | 33550 | 33600 | 33500 | 126 |
| 247 | 20241227 | 144800 | 8070179950 | 33600 | 33550 | 33600 | 33500 | 249 |
| 248 | 20241227 | 144700 | 8061819800 | 33550 | 33550 | 33550 | 33500 | 425 |
| 249 | 20241227 | 144600 | 8047577900 | 33550 | 33550 | 33600 | 33500 | 253 |
| 250 | 20241227 | 144500 | 8039093150 | 33550 | 33550 | 33600 | 33500 | 233 |
| 251 | 20241227 | 144400 | 8031273150 | 33600 | 33600 | 33600 | 33500 | 297 |
| 252 | 20241227 | 144300 | 8021298350 | 33550 | 33550 | 33600 | 33500 | 484 |
| 253 | 20241227 | 144200 | 8005056050 | 33550 | 33650 | 33650 | 33550 | 2417 |
| 254 | 20241227 | 144100 | 7923844000 | 33650 | 33600 | 33650 | 33600 | 94 |
| 255 | 20241227 | 144000 | 7920683700 | 33650 | 33650 | 33700 | 33600 | 371 |
| 256 | 20241227 | 143900 | 7908200050 | 33700 | 33700 | 33700 | 33650 | 250 |
| 257 | 20241227 | 143800 | 7899778250 | 33700 | 33700 | 33700 | 33650 | 280 |
| 258 | 20241227 | 143700 | 7890343750 | 33700 | 33700 | 33750 | 33650 | 219 |
| 259 | 20241227 | 143600 | 7882959200 | 33700 | 33750 | 33750 | 33650 | 151 |
| 260 | 20241227 | 143500 | 7877871800 | 33750 | 33700 | 33750 | 33650 | 269 |
| 261 | 20241227 | 143400 | 7868797450 | 33750 | 33650 | 33750 | 33650 | 187 |
| 262 | 20241227 | 143300 | 7862491800 | 33650 | 33700 | 33750 | 33650 | 148 |
| 263 | 20241227 | 143200 | 7857503200 | 33700 | 33700 | 33700 | 33650 | 788 |
| 264 | 20241227 | 143100 | 7830983800 | 33750 | 33650 | 33800 | 33650 | 607 |
| 265 | 20241227 | 143000 | 7810518050 | 33700 | 33700 | 33750 | 33700 | 304 |
| 266 | 20241227 | 142900 | 7800266650 | 33700 | 33750 | 33750 | 33650 | 506 |
| 267 | 20241227 | 142800 | 7783209000 | 33700 | 33750 | 33750 | 33650 | 719 |
| 268 | 20241227 | 142700 | 7758973850 | 33700 | 33750 | 33750 | 33650 | 471 |
| 269 | 20241227 | 142600 | 7743098900 | 33800 | 33700 | 33800 | 33700 | 313 |
| 270 | 20241227 | 142500 | 7732534750 | 33700 | 33750 | 33800 | 33700 | 338 |
| 271 | 20241227 | 142400 | 7721128500 | 33700 | 33750 | 33800 | 33700 | 224 |
| 272 | 20241227 | 142300 | 7713573700 | 33700 | 33700 | 33800 | 33700 | 276 |
| 273 | 20241227 | 142200 | 7704262200 | 33700 | 33750 | 33750 | 33700 | 268 |
| 274 | 20241227 | 142100 | 7695217800 | 33750 | 33850 | 33850 | 33650 | 272 |
| 275 | 20241227 | 142000 | 7686038200 | 33800 | 33800 | 33800 | 33650 | 1512 |
| 276 | 20241227 | 141900 | 7635001750 | 33800 | 33800 | 33850 | 33750 | 916 |
| 277 | 20241227 | 141800 | 7604026150 | 33750 | 33750 | 33800 | 33700 | 185 |
| 278 | 20241227 | 141700 | 7597778850 | 33700 | 33700 | 33800 | 33700 | 350 |
| 279 | 20241227 | 141600 | 7585973100 | 33750 | 33700 | 33750 | 33700 | 186 |
| 280 | 20241227 | 141500 | 7579700350 | 33700 | 33700 | 33750 | 33650 | 643 |
| 281 | 20241227 | 141400 | 7558013400 | 33650 | 33650 | 33800 | 33600 | 2642 |
| 282 | 20241227 | 141300 | 7468973150 | 33600 | 33650 | 33650 | 33600 | 1204 |
| 283 | 20241227 | 141200 | 7428496750 | 33650 | 33600 | 33650 | 33550 | 381 |
| 284 | 20241227 | 141100 | 7415705150 | 33600 | 33550 | 33600 | 33500 | 2393 |
| 285 | 20241227 | 141000 | 7335434350 | 33500 | 33450 | 33500 | 33400 | 611 |
| 286 | 20241227 | 140900 | 7314977000 | 33450 | 33400 | 33450 | 33400 | 97 |
| 287 | 20241227 | 140800 | 7311733650 | 33400 | 33550 | 33550 | 33300 | 5832 |
| 288 | 20241227 | 140700 | 7117000950 | 33550 | 33500 | 33600 | 33500 | 408 |
| 289 | 20241227 | 140600 | 7103314100 | 33550 | 33550 | 33600 | 33500 | 320 |
| 290 | 20241227 | 140500 | 7092575700 | 33550 | 33600 | 33650 | 33550 | 1784 |
| 291 | 20241227 | 140400 | 7032576700 | 33550 | 33550 | 33600 | 33500 | 215 |
| 292 | 20241227 | 140300 | 7025363500 | 33550 | 33550 | 33550 | 33500 | 218 |
| 293 | 20241227 | 140200 | 7018052350 | 33550 | 33550 | 33600 | 33500 | 371 |
| 294 | 20241227 | 140100 | 7005603250 | 33550 | 33500 | 33550 | 33500 | 594 |
| 295 | 20241227 | 140000 | 6985692400 | 33500 | 33600 | 33600 | 33500 | 616 |
| 296 | 20241227 | 135900 | 6965030300 | 33550 | 33550 | 33600 | 33550 | 355 |
| 297 | 20241227 | 135800 | 6953114500 | 33500 | 33500 | 33550 | 33500 | 522 |
| 298 | 20241227 | 135700 | 6935623900 | 33550 | 33550 | 33600 | 33550 | 997 |
| 299 | 20241227 | 135600 | 6902143750 | 33550 | 33550 | 33600 | 33550 | 165 |
| 300 | 20241227 | 135500 | 6896605850 | 33600 | 33550 | 33650 | 33500 | 517 |
| 301 | 20241227 | 135400 | 6879241350 | 33500 | 33500 | 33650 | 33500 | 1117 |
| 302 | 20241227 | 135300 | 6841743250 | 33500 | 33600 | 33600 | 33500 | 333 |
| 303 | 20241227 | 135200 | 6830579450 | 33500 | 33500 | 33550 | 33500 | 363 |
| 304 | 20241227 | 135100 | 6818402650 | 33500 | 33500 | 33550 | 33500 | 84 |
| 305 | 20241227 | 135000 | 6815585400 | 33550 | 33500 | 33550 | 33500 | 297 |
| 306 | 20241227 | 134900 | 6805634250 | 33400 | 33500 | 33550 | 33400 | 69 |
| 307 | 20241227 | 134800 | 6803322800 | 33400 | 33450 | 33550 | 33400 | 813 |
| 308 | 20241227 | 134700 | 6776139300 | 33450 | 33450 | 33500 | 33400 | 270 |
| 309 | 20241227 | 134600 | 6767107800 | 33450 | 33400 | 33500 | 33400 | 842 |
| 310 | 20241227 | 134500 | 6738981350 | 33400 | 33450 | 33500 | 33400 | 770 |
| 311 | 20241227 | 134400 | 6713232700 | 33500 | 33500 | 33550 | 33450 | 499 |
| 312 | 20241227 | 134300 | 6696517650 | 33500 | 33500 | 33550 | 33500 | 537 |
| 313 | 20241227 | 134200 | 6678522150 | 33550 | 33500 | 33550 | 33500 | 184 |
| 314 | 20241227 | 134100 | 6672351300 | 33500 | 33550 | 33550 | 33450 | 296 |
| 315 | 20241227 | 134000 | 6662434950 | 33550 | 33500 | 33550 | 33450 | 125 |
| 316 | 20241227 | 133900 | 6658247400 | 33450 | 33550 | 33600 | 33350 | 272 |
| 317 | 20241227 | 133800 | 6649129800 | 33600 | 33600 | 33600 | 33600 | 21 |
| 318 | 20241227 | 133700 | 6648424200 | 33600 | 33550 | 33600 | 33350 | 182 |
| 319 | 20241227 | 133600 | 6642331850 | 33550 | 33500 | 33600 | 33500 | 107 |
| 320 | 20241227 | 133500 | 6638740550 | 33550 | 33600 | 33600 | 33550 | 249 |
| 321 | 20241227 | 133400 | 6630382800 | 33600 | 33550 | 33600 | 33500 | 156 |
| 322 | 20241227 | 133300 | 6625148800 | 33500 | 33550 | 33550 | 33450 | 761 |
| 323 | 20241227 | 133200 | 6599619000 | 33450 | 33550 | 33550 | 33450 | 5 |
| 324 | 20241227 | 133100 | 6599451550 | 33550 | 33450 | 33550 | 33450 | 464 |
| 325 | 20241227 | 133000 | 6583913350 | 33500 | 33500 | 33500 | 33450 | 98 |
| 326 | 20241227 | 132900 | 6580630500 | 33500 | 33500 | 33500 | 33450 | 148 |
| 327 | 20241227 | 132800 | 6575676050 | 33450 | 33400 | 33450 | 33400 | 620 |
| 328 | 20241227 | 132700 | 6554943100 | 33450 | 33400 | 33450 | 33350 | 71 |
| 329 | 20241227 | 132600 | 6552570750 | 33400 | 33350 | 33400 | 33350 | 466 |
| 330 | 20241227 | 132500 | 6537006400 | 33400 | 33400 | 33500 | 33350 | 117 |
| 331 | 20241227 | 132400 | 6533099000 | 33500 | 33350 | 33500 | 33350 | 1696 |
| 332 | 20241227 | 132300 | 6476491100 | 33350 | 33450 | 33500 | 33350 | 1091 |
| 333 | 20241227 | 132200 | 6440075650 | 33450 | 33450 | 33500 | 33450 | 63 |
| 334 | 20241227 | 132100 | 6437967200 | 33450 | 33450 | 33450 | 33400 | 145 |
| 335 | 20241227 | 132000 | 6433120050 | 33450 | 33400 | 33450 | 33400 | 179 |
| 336 | 20241227 | 131900 | 6427138850 | 33450 | 33450 | 33450 | 33400 | 96 |
| 337 | 20241227 | 131800 | 6423927700 | 33400 | 33450 | 33500 | 33400 | 97 |
| 338 | 20241227 | 131700 | 6420680000 | 33450 | 33450 | 33500 | 33450 | 42 |
| 339 | 20241227 | 131600 | 6419274050 | 33450 | 33400 | 33450 | 33400 | 80 |
| 340 | 20241227 | 131500 | 6416599800 | 33400 | 33450 | 33450 | 33400 | 85 |
| 341 | 20241227 | 131400 | 6413757550 | 33500 | 33450 | 33500 | 33450 | 52 |
| 342 | 20241227 | 131300 | 6412016200 | 33450 | 33450 | 33500 | 33450 | 40 |
| 343 | 20241227 | 131200 | 6410676500 | 33450 | 33400 | 33500 | 33400 | 21 |
| 344 | 20241227 | 131100 | 6409974050 | 33450 | 33450 | 33450 | 33450 | 61 |
| 345 | 20241227 | 131000 | 6407933600 | 33450 | 33400 | 33450 | 33400 | 17 |
| 346 | 20241227 | 130900 | 6407365450 | 33400 | 33350 | 33400 | 33350 | 1977 |
| 347 | 20241227 | 130800 | 6341431500 | 33400 | 33400 | 33400 | 33400 | 249 |
| 348 | 20241227 | 130700 | 6333114900 | 33500 | 33450 | 33500 | 33400 | 93 |
| 349 | 20241227 | 130600 | 6330004100 | 33500 | 33450 | 33500 | 33400 | 129 |
| 350 | 20241227 | 130500 | 6325689300 | 33450 | 33400 | 33450 | 33400 | 857 |
| 351 | 20241227 | 130400 | 6297065300 | 33400 | 33450 | 33450 | 33400 | 61 |
| 352 | 20241227 | 130300 | 6295025350 | 33400 | 33400 | 33400 | 33400 | 21 |
| 353 | 20241227 | 130200 | 6294323950 | 33400 | 33400 | 33400 | 33350 | 401 |
| 354 | 20241227 | 130100 | 6280930700 | 33450 | 33450 | 33450 | 33400 | 101 |
| 355 | 20241227 | 130000 | 6277552700 | 33450 | 33400 | 33450 | 33400 | 43 |
| 356 | 20241227 | 125900 | 6276114900 | 33400 | 33450 | 33450 | 33400 | 56 |
| 357 | 20241227 | 125800 | 6274241900 | 33400 | 33400 | 33400 | 33400 | 1 |
| 358 | 20241227 | 125700 | 6274208500 | 33400 | 33400 | 33400 | 33400 | 31 |
| 359 | 20241227 | 125600 | 6273173100 | 33400 | 33400 | 33450 | 33400 | 345 |
| 360 | 20241227 | 125500 | 6261647050 | 33400 | 33400 | 33400 | 33400 | 4 |
| 361 | 20241227 | 125400 | 6261513450 | 33450 | 33400 | 33450 | 33400 | 6 |
| 362 | 20241227 | 125300 | 6261313000 | 33450 | 33350 | 33450 | 33350 | 53 |
| 363 | 20241227 | 125200 | 6259540350 | 33350 | 33450 | 33450 | 33350 | 1185 |
| 364 | 20241227 | 125100 | 6219953900 | 33500 | 33550 | 33600 | 33500 | 1994 |
| 365 | 20241227 | 125000 | 6152971950 | 33550 | 33550 | 33600 | 33500 | 529 |
| 366 | 20241227 | 124900 | 6135223550 | 33550 | 33550 | 33550 | 33500 | 95 |
| 367 | 20241227 | 124800 | 6132036500 | 33550 | 33600 | 33650 | 33550 | 293 |
| 368 | 20241227 | 124700 | 6122193600 | 33600 | 33550 | 33600 | 33500 | 1148 |
| 369 | 20241227 | 124600 | 6083678200 | 33500 | 33550 | 33550 | 33450 | 156 |
| 370 | 20241227 | 124500 | 6078452200 | 33500 | 33500 | 33550 | 33400 | 191 |
| 371 | 20241227 | 124400 | 6072059250 | 33500 | 33450 | 33500 | 33400 | 202 |
| 372 | 20241227 | 124300 | 6065311300 | 33450 | 33500 | 33500 | 33400 | 306 |
| 373 | 20241227 | 124200 | 6055069600 | 33500 | 33400 | 33500 | 33400 | 342 |
| 374 | 20241227 | 124100 | 6043628250 | 33400 | 33450 | 33450 | 33400 | 36 |
| 375 | 20241227 | 124000 | 6042424200 | 33400 | 33400 | 33450 | 33400 | 95 |
| 376 | 20241227 | 123900 | 6039251150 | 33350 | 33350 | 33400 | 33350 | 211 |
| 377 | 20241227 | 123800 | 6032214250 | 33400 | 33400 | 33450 | 33400 | 170 |
| 378 | 20241227 | 123700 | 6026534650 | 33400 | 33450 | 33450 | 33400 | 449 |
| 379 | 20241227 | 123600 | 6011525900 | 33450 | 33500 | 33500 | 33450 | 223 |
| 380 | 20241227 | 123500 | 6004060150 | 33450 | 33450 | 33450 | 33450 | 31 |
| 381 | 20241227 | 123400 | 6003023200 | 33400 | 33500 | 33500 | 33400 | 379 |
| 382 | 20241227 | 123300 | 5990343950 | 33450 | 33500 | 33500 | 33400 | 22 |
| 383 | 20241227 | 123200 | 5989607650 | 33400 | 33500 | 33500 | 33400 | 37 |
| 384 | 20241227 | 123100 | 5988368250 | 33500 | 33400 | 33500 | 33400 | 614 |
| 385 | 20241227 | 123000 | 5967814950 | 33400 | 33400 | 33400 | 33350 | 464 |
| 386 | 20241227 | 122900 | 5952317400 | 33400 | 33400 | 33400 | 33400 | 49 |
| 387 | 20241227 | 122800 | 5950680800 | 33350 | 33400 | 33400 | 33350 | 170 |
| 388 | 20241227 | 122700 | 5945003300 | 33400 | 33400 | 33400 | 33350 | 272 |
| 389 | 20241227 | 122600 | 5935918550 | 33400 | 33300 | 33400 | 33300 | 61 |
| 390 | 20241227 | 122500 | 5933883200 | 33300 | 33350 | 33350 | 33300 | 234 |
| 391 | 20241227 | 122400 | 5926080900 | 33350 | 33350 | 33350 | 33350 | 890 |
| 392 | 20241227 | 122300 | 5896399400 | 33300 | 33300 | 33350 | 33300 | 86 |
| 393 | 20241227 | 122200 | 5893532900 | 33300 | 33300 | 33300 | 33300 | 72 |
| 394 | 20241227 | 122100 | 5891135300 | 33300 | 33350 | 33350 | 33200 | 638 |
| 395 | 20241227 | 122000 | 5869927850 | 33350 | 33300 | 33350 | 33250 | 110 |
| 396 | 20241227 | 121900 | 5866263550 | 33300 | 33300 | 33400 | 33300 | 3 |
| 397 | 20241227 | 121800 | 5866163550 | 33400 | 33350 | 33400 | 33250 | 153 |
| 398 | 20241227 | 121700 | 5861068800 | 33350 | 33300 | 33350 | 33250 | 527 |
| 399 | 20241227 | 121600 | 5843533600 | 33350 | 33250 | 33350 | 33250 | 1177 |
| 400 | 20241227 | 121500 | 5804339600 | 33250 | 33300 | 33300 | 33250 | 567 |
| 401 | 20241227 | 121400 | 5785483650 | 33250 | 33250 | 33250 | 33250 | 165 |
| 402 | 20241227 | 121300 | 5779997400 | 33250 | 33250 | 33300 | 33250 | 166 |
| 403 | 20241227 | 121200 | 5774474200 | 33300 | 33300 | 33300 | 33300 | 11 |
| 404 | 20241227 | 121100 | 5774107900 | 33250 | 33300 | 33300 | 33250 | 56 |
| 405 | 20241227 | 121000 | 5772243200 | 33300 | 33350 | 33350 | 33250 | 240 |
| 406 | 20241227 | 120900 | 5764247150 | 33250 | 33300 | 33300 | 33250 | 119 |
| 407 | 20241227 | 120800 | 5760284600 | 33300 | 33350 | 33350 | 33300 | 23 |
| 408 | 20241227 | 120700 | 5759517600 | 33350 | 33250 | 33350 | 33250 | 86 |
| 409 | 20241227 | 120600 | 5756652500 | 33250 | 33250 | 33250 | 33250 | 48 |
| 410 | 20241227 | 120500 | 5755056500 | 33250 | 33350 | 33400 | 33250 | 81 |
| 411 | 20241227 | 120400 | 5752354200 | 33350 | 33250 | 33350 | 33250 | 147 |
| 412 | 20241227 | 120300 | 5747458250 | 33250 | 33300 | 33300 | 33250 | 827 |
| 413 | 20241227 | 120200 | 5719951300 | 33350 | 33300 | 33400 | 33300 | 280 |
| 414 | 20241227 | 120100 | 5710620600 | 33400 | 33400 | 33400 | 33300 | 40 |
| 415 | 20241227 | 120000 | 5709285000 | 33350 | 33350 | 33400 | 33300 | 211 |
| 416 | 20241227 | 115900 | 5702245200 | 33350 | 33350 | 33400 | 33350 | 67 |
| 417 | 20241227 | 115800 | 5700009050 | 33350 | 33450 | 33450 | 33350 | 56 |
| 418 | 20241227 | 115700 | 5698139200 | 33400 | 33300 | 33400 | 33300 | 193 |
| 419 | 20241227 | 115600 | 5691706000 | 33450 | 33400 | 33450 | 33300 | 163 |
| 420 | 20241227 | 115500 | 5686268150 | 33400 | 33300 | 33500 | 33300 | 511 |
| 421 | 20241227 | 115400 | 5669153150 | 33450 | 33450 | 33450 | 33350 | 410 |
| 422 | 20241227 | 115300 | 5655450150 | 33450 | 33400 | 33450 | 33350 | 157 |
| 423 | 20241227 | 115200 | 5650203750 | 33450 | 33400 | 33450 | 33350 | 367 |
| 424 | 20241227 | 115100 | 5637949950 | 33350 | 33350 | 33400 | 33350 | 187 |
| 425 | 20241227 | 115000 | 5631711850 | 33400 | 33400 | 33500 | 33400 | 826 |
| 426 | 20241227 | 114900 | 5604120950 | 33400 | 33450 | 33500 | 33400 | 195 |
| 427 | 20241227 | 114800 | 5597593250 | 33450 | 33450 | 33500 | 33450 | 45 |
| 428 | 20241227 | 114700 | 5596086300 | 33450 | 33450 | 33500 | 33450 | 87 |
| 429 | 20241227 | 114600 | 5593174850 | 33450 | 33450 | 33500 | 33400 | 155 |
| 430 | 20241227 | 114500 | 5587990400 | 33500 | 33450 | 33500 | 33400 | 713 |
| 431 | 20241227 | 114400 | 5564135400 | 33400 | 33450 | 33450 | 33400 | 74 |
| 432 | 20241227 | 114300 | 5561663650 | 33450 | 33400 | 33450 | 33350 | 52 |
| 433 | 20241227 | 114200 | 5559927000 | 33350 | 33250 | 33400 | 33250 | 212 |
| 434 | 20241227 | 114100 | 5552861400 | 33250 | 33300 | 33350 | 33250 | 219 |
| 435 | 20241227 | 114000 | 5545572450 | 33250 | 33350 | 33400 | 33250 | 141 |
| 436 | 20241227 | 113900 | 5540872650 | 33400 | 33400 | 33400 | 33300 | 281 |
| 437 | 20241227 | 113800 | 5531503550 | 33200 | 33400 | 33400 | 33200 | 1686 |
| 438 | 20241227 | 113700 | 5475463250 | 33400 | 33350 | 33400 | 33350 | 197 |
| 439 | 20241227 | 113600 | 5468888550 | 33400 | 33400 | 33400 | 33400 | 107 |
| 440 | 20241227 | 113500 | 5465314750 | 33350 | 33500 | 33500 | 33350 | 59 |
| 441 | 20241227 | 113400 | 5463346950 | 33350 | 33350 | 33400 | 33350 | 414 |
| 442 | 20241227 | 113300 | 5449538400 | 33400 | 33450 | 33500 | 33350 | 200 |
| 443 | 20241227 | 113200 | 5442857650 | 33500 | 33500 | 33500 | 33400 | 107 |
| 444 | 20241227 | 113100 | 5439275850 | 33450 | 33400 | 33450 | 33400 | 639 |
| 445 | 20241227 | 113000 | 5417902500 | 33350 | 33400 | 33450 | 33350 | 168 |
| 446 | 20241227 | 112900 | 5412288100 | 33300 | 33450 | 33450 | 33250 | 1060 |
| 447 | 20241227 | 112800 | 5377014350 | 33400 | 33300 | 33400 | 33300 | 280 |
| 448 | 20241227 | 112700 | 5367673550 | 33300 | 33400 | 33400 | 33300 | 46 |
| 449 | 20241227 | 112600 | 5366138350 | 33300 | 33400 | 33450 | 33300 | 183 |
| 450 | 20241227 | 112500 | 5360037550 | 33400 | 33300 | 33400 | 33300 | 112 |
| 451 | 20241227 | 112400 | 5356297750 | 33400 | 33350 | 33400 | 33300 | 384 |
| 452 | 20241227 | 112300 | 5343488200 | 33350 | 33300 | 33350 | 33250 | 95 |
| 453 | 20241227 | 112200 | 5340326500 | 33250 | 33300 | 33350 | 33250 | 476 |
| 454 | 20241227 | 112100 | 5324489200 | 33350 | 33400 | 33400 | 33250 | 838 |
| 455 | 20241227 | 112000 | 5296500350 | 33250 | 33300 | 33300 | 33250 | 16 |
| 456 | 20241227 | 111900 | 5295968300 | 33350 | 33400 | 33400 | 33300 | 780 |
| 457 | 20241227 | 111800 | 5269957300 | 33400 | 33200 | 33400 | 33150 | 3017 |
| 458 | 20241227 | 111700 | 5169538800 | 33200 | 33450 | 33450 | 33200 | 1759 |
| 459 | 20241227 | 111600 | 5111030400 | 33400 | 33500 | 33500 | 33400 | 723 |
| 460 | 20241227 | 111500 | 5086876100 | 33500 | 33450 | 33550 | 33400 | 2147 |
| 461 | 20241227 | 111400 | 5015060550 | 33450 | 33500 | 33500 | 33450 | 43 |
| 462 | 20241227 | 111300 | 5013620950 | 33400 | 33400 | 33450 | 33350 | 459 |
| 463 | 20241227 | 111200 | 4998276950 | 33400 | 33350 | 33400 | 33300 | 400 |
| 464 | 20241227 | 111100 | 4984936250 | 33300 | 33350 | 33350 | 33300 | 352 |
| 465 | 20241227 | 111000 | 4973201050 | 33350 | 33250 | 33350 | 33250 | 35 |
| 466 | 20241227 | 110900 | 4972033900 | 33400 | 33200 | 33400 | 33200 | 787 |
| 467 | 20241227 | 110800 | 4945785700 | 33250 | 33200 | 33300 | 33150 | 862 |
| 468 | 20241227 | 110700 | 4917135750 | 33350 | 33250 | 33350 | 33150 | 1414 |
| 469 | 20241227 | 110600 | 4870213850 | 33250 | 33250 | 33300 | 33100 | 3482 |
| 470 | 20241227 | 110500 | 4754651850 | 33250 | 33350 | 33350 | 33250 | 2201 |
| 471 | 20241227 | 110400 | 4681365400 | 33250 | 33250 | 33300 | 33250 | 1336 |
| 472 | 20241227 | 110300 | 4636931100 | 33250 | 33300 | 33300 | 33250 | 3078 |
| 473 | 20241227 | 110200 | 4534443800 | 33350 | 33350 | 33400 | 33300 | 1122 |
| 474 | 20241227 | 110100 | 4497021650 | 33350 | 33400 | 33400 | 33350 | 3236 |
| 475 | 20241227 | 110000 | 4388998000 | 33450 | 33500 | 33500 | 33450 | 3053 |
| 476 | 20241227 | 105900 | 4286787750 | 33500 | 33500 | 33550 | 33450 | 925 |
| 477 | 20241227 | 105800 | 4255800250 | 33500 | 33550 | 33600 | 33500 | 1675 |
| 478 | 20241227 | 105700 | 4199667950 | 33550 | 33500 | 33600 | 33500 | 1372 |
| 479 | 20241227 | 105600 | 4153625250 | 33500 | 33500 | 33550 | 33500 | 385 |
| 480 | 20241227 | 105500 | 4140726600 | 33500 | 33500 | 33500 | 33500 | 236 |
| 481 | 20241227 | 105400 | 4132820600 | 33500 | 33550 | 33600 | 33500 | 728 |
| 482 | 20241227 | 105300 | 4108427050 | 33550 | 33500 | 33600 | 33500 | 951 |
| 483 | 20241227 | 105200 | 4076566050 | 33600 | 33550 | 33600 | 33550 | 564 |
| 484 | 20241227 | 105100 | 4057643800 | 33550 | 33600 | 33700 | 33500 | 1587 |
| 485 | 20241227 | 105000 | 4004376550 | 33700 | 33650 | 33700 | 33550 | 111 |
| 486 | 20241227 | 104900 | 4000644350 | 33600 | 33600 | 33650 | 33600 | 187 |
| 487 | 20241227 | 104800 | 3994361100 | 33550 | 33600 | 33700 | 33550 | 566 |
| 488 | 20241227 | 104700 | 3975340900 | 33600 | 33600 | 33600 | 33500 | 3336 |
| 489 | 20241227 | 104600 | 3863377900 | 33600 | 33650 | 33650 | 33600 | 22 |
| 490 | 20241227 | 104500 | 3862637750 | 33600 | 33600 | 33650 | 33600 | 399 |
| 491 | 20241227 | 104400 | 3849231250 | 33600 | 33600 | 33650 | 33550 | 1925 |
| 492 | 20241227 | 104300 | 3784556300 | 33650 | 33650 | 33700 | 33650 | 1765 |
| 493 | 20241227 | 104200 | 3725162050 | 33650 | 33700 | 33700 | 33650 | 566 |
| 494 | 20241227 | 104100 | 3706088600 | 33700 | 33750 | 33750 | 33650 | 1597 |
| 495 | 20241227 | 104000 | 3652274250 | 33750 | 33700 | 33750 | 33650 | 234 |
| 496 | 20241227 | 103900 | 3644379550 | 33700 | 33700 | 33750 | 33650 | 1600 |
| 497 | 20241227 | 103800 | 3590459550 | 33750 | 33750 | 33800 | 33750 | 2345 |
| 498 | 20241227 | 103700 | 3511261250 | 33750 | 33750 | 33800 | 33750 | 260 |
| 499 | 20241227 | 103600 | 3502473600 | 33800 | 33800 | 33800 | 33800 | 199 |
| 500 | 20241227 | 103500 | 3495747400 | 33800 | 33850 | 33900 | 33800 | 1314 |
| 501 | 20241227 | 103400 | 3451318550 | 33900 | 33900 | 33900 | 33850 | 173 |
| 502 | 20241227 | 103300 | 3445454050 | 33900 | 33900 | 33900 | 33850 | 141 |
| 503 | 20241227 | 103200 | 3440679700 | 33900 | 33900 | 34000 | 33900 | 740 |
| 504 | 20241227 | 103100 | 3415570650 | 33900 | 33850 | 33900 | 33800 | 118 |
| 505 | 20241227 | 103000 | 3411571400 | 33800 | 33900 | 33900 | 33800 | 328 |
| 506 | 20241227 | 102900 | 3400483100 | 33800 | 33900 | 33900 | 33800 | 899 |
| 507 | 20241227 | 102800 | 3370086650 | 33850 | 33950 | 33950 | 33850 | 1428 |
| 508 | 20241227 | 102700 | 3321675350 | 34000 | 33950 | 34000 | 33950 | 300 |
| 509 | 20241227 | 102600 | 3311489700 | 34000 | 34000 | 34100 | 34000 | 432 |
| 510 | 20241227 | 102500 | 3296799100 | 34000 | 34150 | 34150 | 34000 | 3384 |
| 511 | 20241227 | 102400 | 3181600500 | 34150 | 34150 | 34200 | 34150 | 70 |
| 512 | 20241227 | 102300 | 3179208800 | 34200 | 34200 | 34250 | 34150 | 219 |
| 513 | 20241227 | 102200 | 3171719950 | 34200 | 34150 | 34250 | 34100 | 244 |
| 514 | 20241227 | 102100 | 3163388850 | 34150 | 34100 | 34200 | 34100 | 267 |
| 515 | 20241227 | 102000 | 3154268050 | 34150 | 34100 | 34150 | 34100 | 243 |
| 516 | 20241227 | 101900 | 3145979850 | 34100 | 34200 | 34200 | 34100 | 210 |
| 517 | 20241227 | 101800 | 3138810550 | 34100 | 34150 | 34250 | 34050 | 341 |
| 518 | 20241227 | 101700 | 3127167050 | 34150 | 34150 | 34300 | 34100 | 442 |
| 519 | 20241227 | 101600 | 3112059400 | 34150 | 34150 | 34200 | 34150 | 87 |
| 520 | 20241227 | 101500 | 3109086250 | 34100 | 34100 | 34100 | 34100 | 21 |
| 521 | 20241227 | 101400 | 3108370150 | 34100 | 34100 | 34100 | 34050 | 133 |
| 522 | 20241227 | 101300 | 3103834950 | 34050 | 34100 | 34100 | 34050 | 22 |
| 523 | 20241227 | 101200 | 3103085650 | 34100 | 34150 | 34300 | 34050 | 1534 |
| 524 | 20241227 | 101100 | 3050772050 | 34150 | 34050 | 34250 | 34050 | 3567 |
| 525 | 20241227 | 101000 | 2928853300 | 34050 | 34050 | 34050 | 34000 | 599 |
| 526 | 20241227 | 100900 | 2908458300 | 34050 | 34050 | 34100 | 34050 | 418 |
| 527 | 20241227 | 100800 | 2894225300 | 34100 | 34150 | 34150 | 34000 | 1004 |
| 528 | 20241227 | 100700 | 2860036000 | 34100 | 34100 | 34150 | 34050 | 975 |
| 529 | 20241227 | 100600 | 2826793550 | 34050 | 34000 | 34100 | 34000 | 605 |
| 530 | 20241227 | 100500 | 2806193250 | 34050 | 34050 | 34050 | 34050 | 50 |
| 531 | 20241227 | 100400 | 2804490750 | 34000 | 34000 | 34000 | 34000 | 86 |
| 532 | 20241227 | 100300 | 2801566750 | 34000 | 34050 | 34050 | 34000 | 56 |
| 533 | 20241227 | 100200 | 2799662500 | 34000 | 34000 | 34050 | 34000 | 414 |
| 534 | 20241227 | 100100 | 2785584950 | 33950 | 33900 | 33950 | 33900 | 390 |
| 535 | 20241227 | 100000 | 2772345000 | 33950 | 33900 | 33950 | 33900 | 20 |
| 536 | 20241227 | 095900 | 2771666150 | 33900 | 33950 | 33950 | 33900 | 14 |
| 537 | 20241227 | 095800 | 2771191000 | 33900 | 33950 | 33950 | 33900 | 5 |
| 538 | 20241227 | 095700 | 2771021450 | 33950 | 33900 | 33950 | 33900 | 17 |
| 539 | 20241227 | 095600 | 2770444350 | 33850 | 33900 | 33950 | 33850 | 203 |
| 540 | 20241227 | 095500 | 2763563750 | 33900 | 33850 | 33900 | 33850 | 680 |
| 541 | 20241227 | 095400 | 2740534350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 542 | 20241227 | 095300 | 2740534350 | 33800 | 33800 | 33800 | 33800 | 270 |
| 543 | 20241227 | 095200 | 2731408350 | 33800 | 33750 | 33850 | 33750 | 651 |
| 544 | 20241227 | 095100 | 2709429550 | 33800 | 33800 | 33800 | 33750 | 317 |
| 545 | 20241227 | 095000 | 2698720900 | 33800 | 33800 | 33800 | 33800 | 392 |
| 546 | 20241227 | 094900 | 2685471300 | 33850 | 33800 | 33850 | 33800 | 930 |
| 547 | 20241227 | 094800 | 2654029450 | 33800 | 34000 | 34000 | 33800 | 980 |
| 548 | 20241227 | 094700 | 2620855000 | 33900 | 33900 | 34000 | 33900 | 376 |
| 549 | 20241227 | 094600 | 2608107900 | 33950 | 33950 | 33950 | 33950 | 119 |
| 550 | 20241227 | 094500 | 2604067850 | 34000 | 34000 | 34000 | 33950 | 370 |
| 551 | 20241227 | 094400 | 2591495050 | 33950 | 33900 | 33950 | 33900 | 610 |
| 552 | 20241227 | 094300 | 2570790600 | 33950 | 33900 | 33950 | 33900 | 28 |
| 553 | 20241227 | 094200 | 2569840550 | 33850 | 33850 | 33950 | 33850 | 548 |
| 554 | 20241227 | 094100 | 2551285200 | 33950 | 33850 | 33950 | 33850 | 306 |
| 555 | 20241227 | 094000 | 2540926800 | 33850 | 34050 | 34050 | 33850 | 985 |
| 556 | 20241227 | 093900 | 2507446950 | 34000 | 34050 | 34050 | 34000 | 25 |
| 557 | 20241227 | 093800 | 2506596900 | 34050 | 33850 | 34050 | 33850 | 521 |
| 558 | 20241227 | 093700 | 2488886000 | 33850 | 34000 | 34000 | 33800 | 1158 |
| 559 | 20241227 | 093600 | 2449677100 | 33950 | 33850 | 34000 | 33800 | 1275 |
| 560 | 20241227 | 093500 | 2406504600 | 33850 | 33750 | 33850 | 33700 | 223 |
| 561 | 20241227 | 093400 | 2398975600 | 33750 | 33750 | 33800 | 33700 | 849 |
| 562 | 20241227 | 093300 | 2370321500 | 33800 | 33850 | 33850 | 33750 | 535 |
| 563 | 20241227 | 093200 | 2352247350 | 33850 | 33800 | 33850 | 33750 | 235 |
| 564 | 20241227 | 093100 | 2344309400 | 33800 | 33800 | 33800 | 33750 | 344 |
| 565 | 20241227 | 093000 | 2332696300 | 33800 | 33800 | 33850 | 33750 | 199 |
| 566 | 20241227 | 092900 | 2325969850 | 33850 | 33800 | 33850 | 33750 | 1437 |
| 567 | 20241227 | 092800 | 2277343750 | 33800 | 33700 | 33800 | 33700 | 575 |
| 568 | 20241227 | 092700 | 2257949150 | 33650 | 33600 | 33750 | 33600 | 538 |
| 569 | 20241227 | 092600 | 2239851250 | 33600 | 33850 | 33850 | 33600 | 1632 |
| 570 | 20241227 | 092500 | 2184929550 | 33650 | 33650 | 33850 | 33650 | 1629 |
| 571 | 20241227 | 092400 | 2130060200 | 33650 | 33700 | 33900 | 33600 | 2838 |
| 572 | 20241227 | 092300 | 2034556200 | 33650 | 33850 | 33850 | 33650 | 1038 |
| 573 | 20241227 | 092200 | 1999590450 | 33650 | 33850 | 33850 | 33600 | 4485 |
| 574 | 20241227 | 092100 | 1848516150 | 33850 | 34050 | 34050 | 33800 | 1316 |
| 575 | 20241227 | 092000 | 1804007250 | 34050 | 34000 | 34050 | 33900 | 774 |
| 576 | 20241227 | 091900 | 1777694650 | 34000 | 33950 | 34000 | 33950 | 1193 |
| 577 | 20241227 | 091800 | 1737143150 | 33950 | 33900 | 34000 | 33850 | 1474 |
| 578 | 20241227 | 091700 | 1687154400 | 33900 | 33850 | 33900 | 33800 | 175 |
| 579 | 20241227 | 091600 | 1681222400 | 33750 | 33850 | 33900 | 33750 | 2006 |
| 580 | 20241227 | 091500 | 1613434700 | 33900 | 33850 | 33950 | 33850 | 45 |
| 581 | 20241227 | 091400 | 1611908650 | 33850 | 33950 | 34000 | 33850 | 1336 |
| 582 | 20241227 | 091300 | 1566618800 | 33950 | 33850 | 33950 | 33750 | 4413 |
| 583 | 20241227 | 091200 | 1417416650 | 33900 | 34000 | 34000 | 33850 | 1555 |
| 584 | 20241227 | 091100 | 1364643300 | 34000 | 34050 | 34050 | 33950 | 3207 |
| 585 | 20241227 | 091000 | 1255590900 | 34050 | 34300 | 34300 | 34000 | 4597 |
| 586 | 20241227 | 090900 | 1098820700 | 34300 | 34200 | 34500 | 34150 | 5663 |
| 587 | 20241227 | 090800 | 904190750 | 34250 | 34200 | 34300 | 34100 | 2843 |
| 588 | 20241227 | 090700 | 807060600 | 34250 | 34350 | 34350 | 34150 | 2146 |
| 589 | 20241227 | 090600 | 733730500 | 34450 | 34350 | 34450 | 34100 | 4207 |
| 590 | 20241227 | 090500 | 589802350 | 34100 | 34500 | 34550 | 34100 | 3244 |
| 591 | 20241227 | 090400 | 478297300 | 34500 | 34450 | 34600 | 34400 | 3032 |
| 592 | 20241227 | 090300 | 373570500 | 34500 | 34500 | 34550 | 34400 | 3106 |
| 593 | 20241227 | 090200 | 266412650 | 34550 | 34400 | 34550 | 34350 | 766 |
| 594 | 20241227 | 090100 | 240005450 | 34450 | 34500 | 34600 | 34250 | 2505 |
| 595 | 20241227 | 090000 | 153515500 | 34500 | 34100 | 34500 | 34100 | 4396 |