34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 192900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 3 | 20241226 | 192800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20241226 | 192700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20241226 | 192600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20241226 | 192500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20241226 | 192400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20241226 | 192300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20241226 | 192200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20241226 | 192100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20241226 | 192000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20241226 | 191900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20241226 | 191800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20241226 | 191700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20241226 | 191600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20241226 | 191500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20241226 | 191400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20241226 | 191300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20241226 | 191200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20241226 | 191100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20241226 | 191000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20241226 | 190900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20241226 | 190800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20241226 | 190700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20241226 | 190600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20241226 | 190500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20241226 | 190400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20241226 | 190300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20241226 | 190200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20241226 | 190100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20241226 | 190000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20241226 | 185900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 33 | 20241226 | 185800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20241226 | 185700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20241226 | 185600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20241226 | 185500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20241226 | 185400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20241226 | 185300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20241226 | 185200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20241226 | 185100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20241226 | 185000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20241226 | 184900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20241226 | 184800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20241226 | 184700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20241226 | 184600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20241226 | 184500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20241226 | 184400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20241226 | 184300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20241226 | 184200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20241226 | 184100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20241226 | 184000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20241226 | 183900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20241226 | 183800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20241226 | 183700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20241226 | 183600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20241226 | 183500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20241226 | 183400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20241226 | 183300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20241226 | 183200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20241226 | 183100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20241226 | 183000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20241226 | 182900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 63 | 20241226 | 182800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20241226 | 182700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20241226 | 182600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20241226 | 182500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20241226 | 182400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20241226 | 182300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20241226 | 182200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20241226 | 182100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20241226 | 182000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20241226 | 181900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20241226 | 181800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20241226 | 181700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20241226 | 181600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20241226 | 181500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20241226 | 181400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20241226 | 181300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20241226 | 181200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20241226 | 181100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20241226 | 181000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20241226 | 180900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20241226 | 180800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20241226 | 180700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20241226 | 180600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20241226 | 180500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20241226 | 180400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20241226 | 180300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20241226 | 180200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20241226 | 180100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20241226 | 180000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20241226 | 175900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 93 | 20241226 | 175800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20241226 | 175700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20241226 | 175600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20241226 | 175500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20241226 | 175400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20241226 | 175300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20241226 | 175200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20241226 | 175100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20241226 | 175000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20241226 | 174900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20241226 | 174800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20241226 | 174700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20241226 | 174600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20241226 | 174500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20241226 | 174400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20241226 | 174300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20241226 | 174200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20241226 | 174100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20241226 | 174000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20241226 | 173900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20241226 | 173800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20241226 | 173700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20241226 | 173600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20241226 | 173500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20241226 | 173400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20241226 | 173300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20241226 | 173200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20241226 | 173100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20241226 | 173000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20241226 | 172900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 123 | 20241226 | 172800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20241226 | 172700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20241226 | 172600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20241226 | 172500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20241226 | 172400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20241226 | 172300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20241226 | 172200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20241226 | 172100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20241226 | 172000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20241226 | 171900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20241226 | 171800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20241226 | 171700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20241226 | 171600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20241226 | 171500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20241226 | 171400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20241226 | 171300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20241226 | 171200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20241226 | 171100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20241226 | 171000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20241226 | 170900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20241226 | 170800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20241226 | 170700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20241226 | 170600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20241226 | 170500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20241226 | 170400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20241226 | 170300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20241226 | 170200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20241226 | 170100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20241226 | 170000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20241226 | 165900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 153 | 20241226 | 165800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20241226 | 165700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20241226 | 165600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20241226 | 165500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20241226 | 165400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20241226 | 165300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20241226 | 165200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20241226 | 165100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20241226 | 165000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20241226 | 164900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20241226 | 164800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20241226 | 164700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20241226 | 164600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20241226 | 164500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20241226 | 164400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20241226 | 164300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20241226 | 164200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20241226 | 164100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20241226 | 164000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20241226 | 163900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20241226 | 163800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20241226 | 163700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20241226 | 163600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20241226 | 163500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20241226 | 163400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20241226 | 163300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20241226 | 163200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20241226 | 163100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20241226 | 163000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20241226 | 162900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 183 | 20241226 | 162800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20241226 | 162700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20241226 | 162600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20241226 | 162500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20241226 | 162400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20241226 | 162300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20241226 | 162200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20241226 | 162100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20241226 | 162000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20241226 | 161900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20241226 | 161800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20241226 | 161700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20241226 | 161600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20241226 | 161500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20241226 | 161400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20241226 | 161300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20241226 | 161200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20241226 | 161100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20241226 | 161000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20241226 | 160900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20241226 | 160800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20241226 | 160700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20241226 | 160600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20241226 | 160500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20241226 | 160400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20241226 | 160300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20241226 | 160200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20241226 | 160100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20241226 | 160000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20241226 | 155900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 213 | 20241226 | 155800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20241226 | 155700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20241226 | 155600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20241226 | 155500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20241226 | 155400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20241226 | 155300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20241226 | 155200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20241226 | 155100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20241226 | 155000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20241226 | 154900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20241226 | 154800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20241226 | 154700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20241226 | 154600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20241226 | 154500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20241226 | 154400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20241226 | 154300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20241226 | 154200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20241226 | 154100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20241226 | 154000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20241226 | 153900 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20241226 | 153800 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20241226 | 153700 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20241226 | 153600 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20241226 | 153500 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20241226 | 153400 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20241226 | 153300 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20241226 | 153200 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20241226 | 153100 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20241226 | 153000 | 26060279350 | 27700 | 27700 | 27700 | 27700 | 9994 |
| 242 | 20241226 | 152900 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 243 | 20241226 | 152800 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20241226 | 152700 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20241226 | 152600 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20241226 | 152500 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20241226 | 152400 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20241226 | 152300 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20241226 | 152200 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20241226 | 152100 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20241226 | 152000 | 25783445550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20241226 | 151900 | 25783445550 | 27750 | 27750 | 27900 | 27700 | 1695 |
| 253 | 20241226 | 151800 | 25736382550 | 27850 | 27650 | 27850 | 27650 | 1995 |
| 254 | 20241226 | 151700 | 25681095350 | 27650 | 27800 | 27850 | 27650 | 4212 |
| 255 | 20241226 | 151600 | 25564310750 | 27850 | 27800 | 27850 | 27800 | 367 |
| 256 | 20241226 | 151500 | 25554103050 | 27800 | 27750 | 27800 | 27750 | 1715 |
| 257 | 20241226 | 151400 | 25506488700 | 27750 | 27800 | 27800 | 27750 | 617 |
| 258 | 20241226 | 151300 | 25489349550 | 27800 | 27800 | 27900 | 27800 | 2020 |
| 259 | 20241226 | 151200 | 25433184050 | 27900 | 27950 | 27950 | 27800 | 764 |
| 260 | 20241226 | 151100 | 25411864800 | 27950 | 27900 | 28000 | 27900 | 462 |
| 261 | 20241226 | 151000 | 25398963100 | 27900 | 27750 | 27900 | 27750 | 1810 |
| 262 | 20241226 | 150900 | 25348664550 | 27750 | 27750 | 27800 | 27700 | 1119 |
| 263 | 20241226 | 150800 | 25317611600 | 27800 | 27750 | 27800 | 27750 | 1175 |
| 264 | 20241226 | 150700 | 25284979750 | 27700 | 27750 | 27750 | 27700 | 1289 |
| 265 | 20241226 | 150600 | 25249210050 | 27800 | 27800 | 27800 | 27750 | 1441 |
| 266 | 20241226 | 150500 | 25209150300 | 27850 | 27900 | 27900 | 27800 | 1889 |
| 267 | 20241226 | 150400 | 25156518550 | 27850 | 27900 | 27900 | 27850 | 1291 |
| 268 | 20241226 | 150300 | 25120504300 | 27900 | 28050 | 28050 | 27850 | 2151 |
| 269 | 20241226 | 150200 | 25060359250 | 28050 | 28100 | 28100 | 28050 | 792 |
| 270 | 20241226 | 150100 | 25038125950 | 28200 | 28200 | 28200 | 28100 | 556 |
| 271 | 20241226 | 150000 | 25022491050 | 28200 | 28300 | 28350 | 28150 | 1854 |
| 272 | 20241226 | 145900 | 24970102550 | 28350 | 28100 | 28350 | 28100 | 2194 |
| 273 | 20241226 | 145800 | 24908180700 | 28050 | 28050 | 28100 | 28000 | 860 |
| 274 | 20241226 | 145700 | 24884067450 | 28100 | 28200 | 28200 | 28050 | 414 |
| 275 | 20241226 | 145600 | 24872428600 | 28200 | 28050 | 28250 | 28000 | 1664 |
| 276 | 20241226 | 145500 | 24825640400 | 28000 | 28100 | 28150 | 28000 | 676 |
| 277 | 20241226 | 145400 | 24806656150 | 28100 | 28000 | 28100 | 28000 | 1071 |
| 278 | 20241226 | 145300 | 24776603200 | 28000 | 28050 | 28100 | 28000 | 244 |
| 279 | 20241226 | 145200 | 24769765450 | 28050 | 28000 | 28050 | 28000 | 898 |
| 280 | 20241226 | 145100 | 24744576900 | 28000 | 27850 | 28000 | 27850 | 284 |
| 281 | 20241226 | 145000 | 24736641250 | 27850 | 27900 | 27900 | 27850 | 412 |
| 282 | 20241226 | 144900 | 24725155700 | 27900 | 27900 | 27900 | 27900 | 360 |
| 283 | 20241226 | 144800 | 24715111700 | 27900 | 28000 | 28000 | 27900 | 1361 |
| 284 | 20241226 | 144700 | 24677104100 | 28000 | 28050 | 28050 | 28000 | 219 |
| 285 | 20241226 | 144600 | 24670971750 | 28000 | 28050 | 28050 | 28000 | 92 |
| 286 | 20241226 | 144500 | 24668395300 | 28000 | 28050 | 28050 | 28000 | 125 |
| 287 | 20241226 | 144400 | 24664891950 | 28050 | 28050 | 28050 | 28050 | 157 |
| 288 | 20241226 | 144300 | 24660488100 | 28100 | 28050 | 28100 | 28050 | 436 |
| 289 | 20241226 | 144200 | 24648258150 | 28050 | 28050 | 28100 | 28050 | 52 |
| 290 | 20241226 | 144100 | 24646799450 | 28100 | 28050 | 28100 | 28050 | 52 |
| 291 | 20241226 | 144000 | 24645340800 | 28050 | 28000 | 28050 | 28000 | 544 |
| 292 | 20241226 | 143900 | 24630107000 | 28000 | 28000 | 28000 | 28000 | 50 |
| 293 | 20241226 | 143800 | 24628707000 | 28000 | 28050 | 28100 | 28000 | 284 |
| 294 | 20241226 | 143700 | 24620749350 | 28050 | 28250 | 28250 | 28000 | 754 |
| 295 | 20241226 | 143600 | 24599607450 | 28250 | 28050 | 28250 | 27950 | 388 |
| 296 | 20241226 | 143500 | 24588681000 | 28000 | 28050 | 28100 | 28000 | 149 |
| 297 | 20241226 | 143400 | 24584505550 | 28050 | 27950 | 28050 | 27950 | 751 |
| 298 | 20241226 | 143300 | 24563462000 | 28000 | 27900 | 28000 | 27900 | 114 |
| 299 | 20241226 | 143200 | 24560277450 | 27900 | 27850 | 27900 | 27800 | 204 |
| 300 | 20241226 | 143100 | 24554594800 | 27850 | 28000 | 28000 | 27850 | 2119 |
| 301 | 20241226 | 143000 | 24495517350 | 28000 | 28000 | 28000 | 27950 | 147 |
| 302 | 20241226 | 142900 | 24491408100 | 28000 | 27950 | 28000 | 27900 | 247 |
| 303 | 20241226 | 142800 | 24484507000 | 27900 | 27950 | 27950 | 27900 | 662 |
| 304 | 20241226 | 142700 | 24466010200 | 28000 | 28050 | 28050 | 28000 | 475 |
| 305 | 20241226 | 142600 | 24452708750 | 28000 | 28100 | 28100 | 28000 | 1543 |
| 306 | 20241226 | 142500 | 24409429750 | 28100 | 28150 | 28150 | 28100 | 160 |
| 307 | 20241226 | 142400 | 24404925850 | 28150 | 28100 | 28150 | 28050 | 255 |
| 308 | 20241226 | 142300 | 24397762200 | 28100 | 28050 | 28150 | 28050 | 512 |
| 309 | 20241226 | 142200 | 24383384950 | 28050 | 28050 | 28050 | 28050 | 256 |
| 310 | 20241226 | 142100 | 24376204150 | 28050 | 28050 | 28050 | 28000 | 349 |
| 311 | 20241226 | 142000 | 24366425850 | 28050 | 27950 | 28050 | 27950 | 331 |
| 312 | 20241226 | 141900 | 24357149400 | 28000 | 28050 | 28050 | 28000 | 162 |
| 313 | 20241226 | 141800 | 24352609800 | 28050 | 28050 | 28050 | 27950 | 1523 |
| 314 | 20241226 | 141700 | 24309944150 | 28100 | 28100 | 28100 | 28050 | 213 |
| 315 | 20241226 | 141600 | 24303968000 | 28050 | 28050 | 28100 | 28000 | 999 |
| 316 | 20241226 | 141500 | 24275946400 | 28000 | 28000 | 28000 | 27950 | 1123 |
| 317 | 20241226 | 141400 | 24244509100 | 28000 | 27950 | 28000 | 27950 | 335 |
| 318 | 20241226 | 141300 | 24235130750 | 27950 | 28050 | 28050 | 27950 | 371 |
| 319 | 20241226 | 141200 | 24224744450 | 28050 | 27850 | 28050 | 27800 | 1790 |
| 320 | 20241226 | 141100 | 24174786150 | 27850 | 27900 | 27900 | 27850 | 325 |
| 321 | 20241226 | 141000 | 24165734400 | 27900 | 27850 | 27900 | 27850 | 124 |
| 322 | 20241226 | 140900 | 24162275450 | 27850 | 27800 | 27850 | 27750 | 651 |
| 323 | 20241226 | 140800 | 24144195250 | 27800 | 27800 | 27850 | 27800 | 521 |
| 324 | 20241226 | 140700 | 24129695500 | 27800 | 27750 | 27850 | 27750 | 838 |
| 325 | 20241226 | 140600 | 24106416850 | 27750 | 27850 | 27900 | 27750 | 1003 |
| 326 | 20241226 | 140500 | 24078502500 | 27900 | 28000 | 28000 | 27900 | 709 |
| 327 | 20241226 | 140400 | 24058688050 | 28000 | 28000 | 28050 | 27950 | 1054 |
| 328 | 20241226 | 140300 | 24029181000 | 28000 | 27950 | 28000 | 27900 | 1403 |
| 329 | 20241226 | 140200 | 23989931500 | 27950 | 27900 | 27950 | 27800 | 553 |
| 330 | 20241226 | 140100 | 23974499300 | 27850 | 27600 | 27850 | 27550 | 3674 |
| 331 | 20241226 | 140000 | 23872773700 | 27600 | 27550 | 27600 | 27550 | 1770 |
| 332 | 20241226 | 135900 | 23823960650 | 27550 | 27700 | 27750 | 27550 | 2331 |
| 333 | 20241226 | 135800 | 23759561600 | 27700 | 27650 | 27750 | 27650 | 1247 |
| 334 | 20241226 | 135700 | 23725043700 | 27650 | 27650 | 27700 | 27650 | 255 |
| 335 | 20241226 | 135600 | 23717992050 | 27650 | 27700 | 27750 | 27650 | 1180 |
| 336 | 20241226 | 135500 | 23685354950 | 27700 | 27800 | 27800 | 27700 | 1424 |
| 337 | 20241226 | 135400 | 23645898850 | 27850 | 27650 | 27850 | 27600 | 2806 |
| 338 | 20241226 | 135300 | 23568186950 | 27650 | 27600 | 27800 | 27550 | 2084 |
| 339 | 20241226 | 135200 | 23510668900 | 27600 | 27800 | 27800 | 27500 | 6067 |
| 340 | 20241226 | 135100 | 23343325750 | 27800 | 27850 | 27850 | 27750 | 2187 |
| 341 | 20241226 | 135000 | 23282497400 | 27850 | 27650 | 27900 | 27600 | 2328 |
| 342 | 20241226 | 134900 | 23217947300 | 27650 | 27600 | 27700 | 27600 | 3585 |
| 343 | 20241226 | 134800 | 23118861400 | 27600 | 27900 | 27900 | 27200 | 11948 |
| 344 | 20241226 | 134700 | 22790525850 | 27750 | 28200 | 28200 | 27650 | 10568 |
| 345 | 20241226 | 134600 | 22494601000 | 28150 | 28300 | 28300 | 28150 | 3915 |
| 346 | 20241226 | 134500 | 22384152700 | 28300 | 28550 | 28550 | 28300 | 5401 |
| 347 | 20241226 | 134400 | 22230582350 | 28500 | 28650 | 28650 | 28500 | 7159 |
| 348 | 20241226 | 134300 | 22026184650 | 28650 | 28650 | 28700 | 28650 | 349 |
| 349 | 20241226 | 134200 | 22016179050 | 28650 | 28650 | 28700 | 28650 | 590 |
| 350 | 20241226 | 134100 | 21999275300 | 28650 | 28750 | 28800 | 28650 | 598 |
| 351 | 20241226 | 134000 | 21982083000 | 28700 | 28700 | 28750 | 28700 | 290 |
| 352 | 20241226 | 133900 | 21973751850 | 28700 | 28700 | 28700 | 28700 | 318 |
| 353 | 20241226 | 133800 | 21964625250 | 28700 | 28600 | 28700 | 28600 | 130 |
| 354 | 20241226 | 133700 | 21960896550 | 28600 | 28650 | 28650 | 28600 | 69 |
| 355 | 20241226 | 133600 | 21958919850 | 28600 | 28600 | 28600 | 28600 | 40 |
| 356 | 20241226 | 133500 | 21957775850 | 28600 | 28650 | 28650 | 28600 | 419 |
| 357 | 20241226 | 133400 | 21945786050 | 28650 | 28650 | 28700 | 28650 | 723 |
| 358 | 20241226 | 133300 | 21925061550 | 28650 | 28750 | 28750 | 28650 | 354 |
| 359 | 20241226 | 133200 | 21914906150 | 28750 | 28700 | 28750 | 28700 | 25 |
| 360 | 20241226 | 133100 | 21914187700 | 28700 | 28750 | 28750 | 28700 | 300 |
| 361 | 20241226 | 133000 | 21905562950 | 28700 | 28700 | 28750 | 28700 | 1003 |
| 362 | 20241226 | 132900 | 21876758800 | 28650 | 28650 | 28650 | 28600 | 589 |
| 363 | 20241226 | 132800 | 21859886400 | 28650 | 28650 | 28650 | 28600 | 731 |
| 364 | 20241226 | 132700 | 21838948400 | 28650 | 28650 | 28650 | 28650 | 165 |
| 365 | 20241226 | 132600 | 21834221150 | 28650 | 28650 | 28650 | 28650 | 3 |
| 366 | 20241226 | 132500 | 21834135200 | 28650 | 28600 | 28700 | 28600 | 534 |
| 367 | 20241226 | 132400 | 21818826350 | 28600 | 28650 | 28650 | 28600 | 639 |
| 368 | 20241226 | 132300 | 21800550900 | 28650 | 28600 | 28650 | 28600 | 368 |
| 369 | 20241226 | 132200 | 21790024200 | 28650 | 28650 | 28650 | 28600 | 295 |
| 370 | 20241226 | 132100 | 21781582450 | 28650 | 28600 | 28700 | 28600 | 322 |
| 371 | 20241226 | 132000 | 21772366350 | 28650 | 28600 | 28650 | 28600 | 243 |
| 372 | 20241226 | 131900 | 21765416050 | 28550 | 28600 | 28600 | 28550 | 23 |
| 373 | 20241226 | 131800 | 21764758350 | 28600 | 28600 | 28600 | 28550 | 435 |
| 374 | 20241226 | 131700 | 21752328800 | 28600 | 28500 | 28600 | 28500 | 1106 |
| 375 | 20241226 | 131600 | 21720737550 | 28550 | 28550 | 28550 | 28500 | 874 |
| 376 | 20241226 | 131500 | 21695822350 | 28500 | 28550 | 28550 | 28500 | 1639 |
| 377 | 20241226 | 131400 | 21649101600 | 28550 | 28550 | 28550 | 28500 | 273 |
| 378 | 20241226 | 131300 | 21641314950 | 28550 | 28550 | 28600 | 28500 | 709 |
| 379 | 20241226 | 131200 | 21621099850 | 28600 | 28600 | 28600 | 28500 | 453 |
| 380 | 20241226 | 131100 | 21608166900 | 28600 | 28600 | 28600 | 28550 | 386 |
| 381 | 20241226 | 131000 | 21597141000 | 28600 | 28550 | 28600 | 28500 | 2374 |
| 382 | 20241226 | 130900 | 21529377700 | 28550 | 28600 | 28600 | 28550 | 210 |
| 383 | 20241226 | 130800 | 21523377700 | 28600 | 28600 | 28600 | 28550 | 1177 |
| 384 | 20241226 | 130700 | 21489759000 | 28600 | 28600 | 28600 | 28550 | 378 |
| 385 | 20241226 | 130600 | 21478962700 | 28600 | 28700 | 28700 | 28550 | 1087 |
| 386 | 20241226 | 130500 | 21447880900 | 28700 | 28650 | 28700 | 28650 | 113 |
| 387 | 20241226 | 130400 | 21444639500 | 28700 | 28650 | 28700 | 28600 | 1535 |
| 388 | 20241226 | 130300 | 21400733950 | 28700 | 28700 | 28700 | 28650 | 1544 |
| 389 | 20241226 | 130200 | 21356463950 | 28700 | 28750 | 28750 | 28700 | 547 |
| 390 | 20241226 | 130100 | 21340762300 | 28750 | 28750 | 28800 | 28750 | 334 |
| 391 | 20241226 | 130000 | 21331147800 | 28750 | 28700 | 28750 | 28700 | 319 |
| 392 | 20241226 | 125900 | 21321977500 | 28750 | 28800 | 28800 | 28750 | 106 |
| 393 | 20241226 | 125800 | 21318929850 | 28800 | 28750 | 28800 | 28750 | 532 |
| 394 | 20241226 | 125700 | 21303634750 | 28750 | 28800 | 28800 | 28750 | 86 |
| 395 | 20241226 | 125600 | 21301161500 | 28800 | 28850 | 28850 | 28800 | 555 |
| 396 | 20241226 | 125500 | 21285171000 | 28800 | 28800 | 28850 | 28800 | 700 |
| 397 | 20241226 | 125400 | 21265010250 | 28800 | 28750 | 28800 | 28750 | 323 |
| 398 | 20241226 | 125300 | 21255711800 | 28800 | 28750 | 28800 | 28750 | 61 |
| 399 | 20241226 | 125200 | 21253956000 | 28800 | 28750 | 28800 | 28750 | 387 |
| 400 | 20241226 | 125100 | 21242829350 | 28750 | 28750 | 28750 | 28750 | 39 |
| 401 | 20241226 | 125000 | 21241708100 | 28750 | 28800 | 28800 | 28750 | 315 |
| 402 | 20241226 | 124900 | 21232649700 | 28800 | 28800 | 28800 | 28750 | 194 |
| 403 | 20241226 | 124800 | 21227062900 | 28800 | 28800 | 28800 | 28800 | 293 |
| 404 | 20241226 | 124700 | 21218624500 | 28850 | 28850 | 28850 | 28850 | 235 |
| 405 | 20241226 | 124600 | 21211844750 | 28850 | 28800 | 28850 | 28750 | 707 |
| 406 | 20241226 | 124500 | 21191514000 | 28750 | 28800 | 28800 | 28750 | 270 |
| 407 | 20241226 | 124400 | 21183750950 | 28850 | 28850 | 28850 | 28800 | 1145 |
| 408 | 20241226 | 124300 | 21150771200 | 28850 | 28900 | 28900 | 28850 | 229 |
| 409 | 20241226 | 124200 | 21144164500 | 28900 | 28900 | 28900 | 28850 | 1104 |
| 410 | 20241226 | 124100 | 21112259450 | 28900 | 28950 | 28950 | 28900 | 428 |
| 411 | 20241226 | 124000 | 21099887900 | 28900 | 28950 | 29000 | 28900 | 136 |
| 412 | 20241226 | 123900 | 21095950950 | 28950 | 28850 | 29000 | 28800 | 897 |
| 413 | 20241226 | 123800 | 21069991550 | 28850 | 28850 | 28850 | 28800 | 242 |
| 414 | 20241226 | 123700 | 21063013200 | 28850 | 28850 | 28850 | 28850 | 407 |
| 415 | 20241226 | 123600 | 21051271250 | 28800 | 28850 | 28850 | 28750 | 302 |
| 416 | 20241226 | 123500 | 21042574150 | 28850 | 28800 | 28850 | 28800 | 49 |
| 417 | 20241226 | 123400 | 21041160750 | 28800 | 28800 | 28850 | 28800 | 588 |
| 418 | 20241226 | 123300 | 21024217700 | 28800 | 28750 | 28800 | 28700 | 192 |
| 419 | 20241226 | 123200 | 21018701950 | 28700 | 28750 | 28800 | 28700 | 620 |
| 420 | 20241226 | 123100 | 21000873400 | 28750 | 28800 | 28800 | 28750 | 136 |
| 421 | 20241226 | 123000 | 20996956900 | 28800 | 28750 | 28800 | 28750 | 67 |
| 422 | 20241226 | 122900 | 20995029850 | 28750 | 28750 | 28750 | 28750 | 39 |
| 423 | 20241226 | 122800 | 20993908600 | 28700 | 28700 | 28700 | 28600 | 409 |
| 424 | 20241226 | 122700 | 20982176100 | 28700 | 28700 | 28700 | 28600 | 820 |
| 425 | 20241226 | 122600 | 20958683550 | 28650 | 28700 | 28850 | 28650 | 172 |
| 426 | 20241226 | 122500 | 20953739000 | 28700 | 28650 | 28700 | 28600 | 1465 |
| 427 | 20241226 | 122400 | 20911777450 | 28650 | 28700 | 28700 | 28650 | 162 |
| 428 | 20241226 | 122300 | 20907129500 | 28700 | 28750 | 28750 | 28650 | 666 |
| 429 | 20241226 | 122200 | 20888031850 | 28700 | 28800 | 28800 | 28700 | 311 |
| 430 | 20241226 | 122100 | 20879092300 | 28800 | 28800 | 28800 | 28800 | 184 |
| 431 | 20241226 | 122000 | 20873793100 | 28750 | 28700 | 28750 | 28700 | 629 |
| 432 | 20241226 | 121900 | 20855728950 | 28700 | 28650 | 28700 | 28650 | 494 |
| 433 | 20241226 | 121800 | 20841571850 | 28650 | 28600 | 28650 | 28600 | 40 |
| 434 | 20241226 | 121700 | 20840427700 | 28600 | 28600 | 28600 | 28600 | 65 |
| 435 | 20241226 | 121600 | 20838568700 | 28600 | 28600 | 28650 | 28600 | 63 |
| 436 | 20241226 | 121500 | 20836766050 | 28600 | 28550 | 28600 | 28550 | 892 |
| 437 | 20241226 | 121400 | 20811273900 | 28600 | 28550 | 28600 | 28550 | 496 |
| 438 | 20241226 | 121300 | 20797108550 | 28600 | 28600 | 28600 | 28550 | 406 |
| 439 | 20241226 | 121200 | 20785497500 | 28600 | 28600 | 28600 | 28550 | 311 |
| 440 | 20241226 | 121100 | 20776607000 | 28600 | 28600 | 28600 | 28550 | 244 |
| 441 | 20241226 | 121000 | 20769632250 | 28600 | 28550 | 28600 | 28550 | 143 |
| 442 | 20241226 | 120900 | 20765547450 | 28550 | 28600 | 28600 | 28550 | 259 |
| 443 | 20241226 | 120800 | 20758148900 | 28600 | 28600 | 28600 | 28600 | 288 |
| 444 | 20241226 | 120700 | 20749912100 | 28600 | 28600 | 28650 | 28600 | 1273 |
| 445 | 20241226 | 120600 | 20713503300 | 28650 | 28600 | 28650 | 28600 | 1431 |
| 446 | 20241226 | 120500 | 20672575300 | 28600 | 28650 | 28650 | 28600 | 1727 |
| 447 | 20241226 | 120400 | 20623174200 | 28650 | 28650 | 28650 | 28600 | 2213 |
| 448 | 20241226 | 120300 | 20559857400 | 28650 | 28700 | 28700 | 28650 | 426 |
| 449 | 20241226 | 120200 | 20547651950 | 28650 | 28700 | 28750 | 28650 | 5839 |
| 450 | 20241226 | 120100 | 20380155250 | 28750 | 28700 | 28750 | 28700 | 644 |
| 451 | 20241226 | 120000 | 20361664600 | 28700 | 28750 | 28750 | 28700 | 382 |
| 452 | 20241226 | 115900 | 20350700850 | 28750 | 28750 | 28750 | 28750 | 262 |
| 453 | 20241226 | 115800 | 20343168350 | 28750 | 28700 | 28750 | 28700 | 51 |
| 454 | 20241226 | 115700 | 20341704600 | 28800 | 28800 | 28800 | 28750 | 1454 |
| 455 | 20241226 | 115600 | 20299899900 | 28750 | 28800 | 28800 | 28750 | 592 |
| 456 | 20241226 | 115500 | 20282868950 | 28850 | 28850 | 28850 | 28750 | 509 |
| 457 | 20241226 | 115400 | 20268209500 | 28850 | 28850 | 28900 | 28850 | 532 |
| 458 | 20241226 | 115300 | 20252860850 | 28850 | 28800 | 28850 | 28800 | 125 |
| 459 | 20241226 | 115200 | 20249256650 | 28800 | 28800 | 28800 | 28750 | 301 |
| 460 | 20241226 | 115100 | 20240588200 | 28800 | 28850 | 28900 | 28800 | 269 |
| 461 | 20241226 | 115000 | 20232831650 | 28850 | 28800 | 28850 | 28800 | 433 |
| 462 | 20241226 | 114900 | 20220352700 | 28800 | 28800 | 28800 | 28750 | 29 |
| 463 | 20241226 | 114800 | 20219517550 | 28750 | 28750 | 28800 | 28750 | 311 |
| 464 | 20241226 | 114700 | 20210565500 | 28750 | 28750 | 28800 | 28750 | 315 |
| 465 | 20241226 | 114600 | 20201508700 | 28750 | 28800 | 28800 | 28750 | 392 |
| 466 | 20241226 | 114500 | 20190236200 | 28800 | 28800 | 28800 | 28750 | 827 |
| 467 | 20241226 | 114400 | 20166449800 | 28750 | 28750 | 28850 | 28750 | 322 |
| 468 | 20241226 | 114300 | 20157192100 | 28850 | 28750 | 28850 | 28700 | 523 |
| 469 | 20241226 | 114200 | 20142154850 | 28700 | 28750 | 28800 | 28700 | 664 |
| 470 | 20241226 | 114100 | 20123087950 | 28750 | 28800 | 28800 | 28750 | 252 |
| 471 | 20241226 | 114000 | 20115836900 | 28800 | 28700 | 28800 | 28650 | 3006 |
| 472 | 20241226 | 113900 | 20029582000 | 28700 | 28800 | 28850 | 28700 | 6625 |
| 473 | 20241226 | 113800 | 19838933850 | 28800 | 28900 | 28900 | 28800 | 5356 |
| 474 | 20241226 | 113700 | 19684551200 | 28900 | 28900 | 28950 | 28900 | 1150 |
| 475 | 20241226 | 113600 | 19651315900 | 29000 | 29050 | 29050 | 28900 | 813 |
| 476 | 20241226 | 113500 | 19627754250 | 28900 | 28850 | 28900 | 28850 | 268 |
| 477 | 20241226 | 113400 | 19620009400 | 28850 | 28900 | 28900 | 28850 | 93 |
| 478 | 20241226 | 113300 | 19617321750 | 28850 | 28900 | 28900 | 28850 | 144 |
| 479 | 20241226 | 113200 | 19613160700 | 28850 | 29000 | 29050 | 28850 | 5352 |
| 480 | 20241226 | 113100 | 19458331200 | 29050 | 29050 | 29100 | 29050 | 104 |
| 481 | 20241226 | 113000 | 19455308050 | 29050 | 29050 | 29050 | 29000 | 274 |
| 482 | 20241226 | 112900 | 19447349000 | 29000 | 29050 | 29050 | 29000 | 64 |
| 483 | 20241226 | 112800 | 19445492300 | 29050 | 29000 | 29100 | 29000 | 630 |
| 484 | 20241226 | 112700 | 19427197500 | 29100 | 29000 | 29150 | 29000 | 348 |
| 485 | 20241226 | 112600 | 19417077050 | 29000 | 29000 | 29050 | 29000 | 175 |
| 486 | 20241226 | 112500 | 19411996700 | 29050 | 29050 | 29050 | 29050 | 15 |
| 487 | 20241226 | 112400 | 19411560950 | 29050 | 28950 | 29050 | 28950 | 120 |
| 488 | 20241226 | 112300 | 19408082900 | 28950 | 29000 | 29000 | 28950 | 257 |
| 489 | 20241226 | 112200 | 19400640500 | 29000 | 29000 | 29000 | 29000 | 201 |
| 490 | 20241226 | 112100 | 19394811500 | 29000 | 29000 | 29000 | 29000 | 309 |
| 491 | 20241226 | 112000 | 19385850500 | 29050 | 29000 | 29050 | 29000 | 325 |
| 492 | 20241226 | 111900 | 19376424800 | 28950 | 29050 | 29050 | 28950 | 331 |
| 493 | 20241226 | 111800 | 19366828300 | 29050 | 29050 | 29050 | 29000 | 225 |
| 494 | 20241226 | 111700 | 19360299900 | 29050 | 28950 | 29050 | 28950 | 102 |
| 495 | 20241226 | 111600 | 19357340900 | 28950 | 28900 | 28950 | 28900 | 104 |
| 496 | 20241226 | 111500 | 19354331150 | 28900 | 28900 | 28950 | 28900 | 81 |
| 497 | 20241226 | 111400 | 19351989950 | 28850 | 28850 | 28900 | 28850 | 193 |
| 498 | 20241226 | 111300 | 19346413850 | 28950 | 28850 | 28950 | 28850 | 157 |
| 499 | 20241226 | 111200 | 19341870050 | 28850 | 28900 | 28900 | 28850 | 636 |
| 500 | 20241226 | 111100 | 19323514850 | 28850 | 28950 | 28950 | 28850 | 273 |
| 501 | 20241226 | 111000 | 19315625000 | 28900 | 28900 | 28900 | 28850 | 851 |
| 502 | 20241226 | 110900 | 19291038300 | 28900 | 28900 | 28950 | 28900 | 850 |
| 503 | 20241226 | 110800 | 19266471900 | 28950 | 28950 | 28950 | 28900 | 312 |
| 504 | 20241226 | 110700 | 19257451300 | 28950 | 29000 | 29000 | 28950 | 573 |
| 505 | 20241226 | 110600 | 19240852650 | 28950 | 29000 | 29000 | 28950 | 304 |
| 506 | 20241226 | 110500 | 19232051550 | 29000 | 29050 | 29050 | 28950 | 512 |
| 507 | 20241226 | 110400 | 19217213850 | 28950 | 28900 | 28950 | 28900 | 263 |
| 508 | 20241226 | 110300 | 19209610850 | 28900 | 29050 | 29050 | 28900 | 755 |
| 509 | 20241226 | 110200 | 19187711350 | 29050 | 29100 | 29100 | 28950 | 1374 |
| 510 | 20241226 | 110100 | 19147813150 | 29150 | 29150 | 29150 | 29050 | 1711 |
| 511 | 20241226 | 110000 | 19098042750 | 29200 | 29050 | 29200 | 29050 | 711 |
| 512 | 20241226 | 105900 | 19077306800 | 29150 | 29050 | 29150 | 29050 | 144 |
| 513 | 20241226 | 105800 | 19073112650 | 29150 | 29050 | 29150 | 29050 | 236 |
| 514 | 20241226 | 105700 | 19066256700 | 29050 | 29050 | 29050 | 29000 | 337 |
| 515 | 20241226 | 105600 | 19056479300 | 28950 | 29000 | 29050 | 28950 | 274 |
| 516 | 20241226 | 105500 | 19048531650 | 28950 | 28950 | 28950 | 28900 | 366 |
| 517 | 20241226 | 105400 | 19037937500 | 28900 | 28950 | 28950 | 28900 | 252 |
| 518 | 20241226 | 105300 | 19030652850 | 28900 | 28950 | 28950 | 28900 | 236 |
| 519 | 20241226 | 105200 | 19023822650 | 28900 | 28850 | 28950 | 28850 | 191 |
| 520 | 20241226 | 105100 | 19018311650 | 28850 | 28850 | 28950 | 28850 | 751 |
| 521 | 20241226 | 105000 | 18996627300 | 28850 | 28900 | 28900 | 28850 | 661 |
| 522 | 20241226 | 104900 | 18977526000 | 28900 | 28950 | 28950 | 28850 | 656 |
| 523 | 20241226 | 104800 | 18958569300 | 28950 | 28900 | 28950 | 28900 | 123 |
| 524 | 20241226 | 104700 | 18955014100 | 28900 | 28900 | 28900 | 28850 | 1214 |
| 525 | 20241226 | 104600 | 18919958200 | 28950 | 28900 | 28950 | 28900 | 495 |
| 526 | 20241226 | 104500 | 18905651450 | 28900 | 28850 | 28950 | 28850 | 514 |
| 527 | 20241226 | 104400 | 18890799450 | 28900 | 28850 | 28900 | 28850 | 875 |
| 528 | 20241226 | 104300 | 18865539200 | 28850 | 28850 | 28850 | 28800 | 847 |
| 529 | 20241226 | 104200 | 18841112200 | 28800 | 28900 | 28900 | 28800 | 2324 |
| 530 | 20241226 | 104100 | 18774061300 | 28850 | 28900 | 28900 | 28850 | 1154 |
| 531 | 20241226 | 104000 | 18740739500 | 28900 | 28900 | 28950 | 28900 | 217 |
| 532 | 20241226 | 103900 | 18734459000 | 28900 | 28900 | 28900 | 28900 | 425 |
| 533 | 20241226 | 103800 | 18722176500 | 28900 | 28900 | 28950 | 28850 | 639 |
| 534 | 20241226 | 103700 | 18703710900 | 28850 | 29000 | 29050 | 28850 | 2955 |
| 535 | 20241226 | 103600 | 18618270900 | 29000 | 28950 | 29050 | 28950 | 108 |
| 536 | 20241226 | 103500 | 18615143450 | 28950 | 29100 | 29150 | 28950 | 741 |
| 537 | 20241226 | 103400 | 18593663300 | 29150 | 29050 | 29150 | 29000 | 369 |
| 538 | 20241226 | 103300 | 18582948600 | 29050 | 29000 | 29150 | 29000 | 166 |
| 539 | 20241226 | 103200 | 18578134250 | 29000 | 29050 | 29200 | 29000 | 669 |
| 540 | 20241226 | 103100 | 18558684550 | 29000 | 29100 | 29100 | 29000 | 1258 |
| 541 | 20241226 | 103000 | 18522202050 | 29100 | 29050 | 29150 | 29000 | 1459 |
| 542 | 20241226 | 102900 | 18479823350 | 29150 | 29200 | 29250 | 29050 | 884 |
| 543 | 20241226 | 102800 | 18454081150 | 29250 | 29150 | 29250 | 29150 | 428 |
| 544 | 20241226 | 102700 | 18441591450 | 29200 | 29100 | 29200 | 29100 | 640 |
| 545 | 20241226 | 102600 | 18422953400 | 29150 | 29150 | 29150 | 29050 | 542 |
| 546 | 20241226 | 102500 | 18407183450 | 29150 | 29200 | 29200 | 29100 | 413 |
| 547 | 20241226 | 102400 | 18395155650 | 29150 | 29250 | 29250 | 29150 | 1565 |
| 548 | 20241226 | 102300 | 18349473650 | 29250 | 29200 | 29350 | 29200 | 1561 |
| 549 | 20241226 | 102200 | 18303789850 | 29200 | 29100 | 29200 | 29100 | 2529 |
| 550 | 20241226 | 102100 | 18230156200 | 29050 | 29050 | 29050 | 29000 | 1237 |
| 551 | 20241226 | 102000 | 18194227850 | 29050 | 29100 | 29100 | 28950 | 4239 |
| 552 | 20241226 | 101900 | 18071299400 | 29100 | 29100 | 29150 | 29050 | 597 |
| 553 | 20241226 | 101800 | 18053943650 | 29050 | 29050 | 29100 | 29000 | 776 |
| 554 | 20241226 | 101700 | 18031374800 | 29050 | 29100 | 29100 | 29000 | 369 |
| 555 | 20241226 | 101600 | 18020659500 | 29000 | 29050 | 29100 | 29000 | 987 |
| 556 | 20241226 | 101500 | 17991982000 | 29000 | 29050 | 29100 | 28950 | 1330 |
| 557 | 20241226 | 101400 | 17953357400 | 29000 | 28850 | 29050 | 28850 | 1587 |
| 558 | 20241226 | 101300 | 17907373450 | 28850 | 28800 | 28950 | 28750 | 12884 |
| 559 | 20241226 | 101200 | 17536307350 | 28800 | 29000 | 29000 | 28800 | 9740 |
| 560 | 20241226 | 101100 | 17255146300 | 29000 | 29050 | 29050 | 28950 | 8097 |
| 561 | 20241226 | 101000 | 17020283850 | 29050 | 29250 | 29300 | 29050 | 7539 |
| 562 | 20241226 | 100900 | 16800669350 | 29250 | 29250 | 29300 | 29200 | 979 |
| 563 | 20241226 | 100800 | 16772035850 | 29250 | 29300 | 29300 | 29200 | 1931 |
| 564 | 20241226 | 100700 | 16715546300 | 29300 | 29250 | 29350 | 29250 | 1448 |
| 565 | 20241226 | 100600 | 16673154750 | 29300 | 29400 | 29450 | 29300 | 5185 |
| 566 | 20241226 | 100500 | 16521003800 | 29400 | 29400 | 29450 | 29400 | 532 |
| 567 | 20241226 | 100400 | 16505361450 | 29350 | 29450 | 29450 | 29350 | 812 |
| 568 | 20241226 | 100300 | 16481486950 | 29400 | 29400 | 29450 | 29400 | 731 |
| 569 | 20241226 | 100200 | 16459990800 | 29400 | 29350 | 29400 | 29300 | 3271 |
| 570 | 20241226 | 100100 | 16363959600 | 29350 | 29350 | 29400 | 29300 | 922 |
| 571 | 20241226 | 100000 | 16336922700 | 29350 | 29350 | 29400 | 29300 | 2543 |
| 572 | 20241226 | 095900 | 16262329300 | 29350 | 29500 | 29550 | 29350 | 2287 |
| 573 | 20241226 | 095800 | 16195036950 | 29500 | 29450 | 29500 | 29450 | 1003 |
| 574 | 20241226 | 095700 | 16165493250 | 29500 | 29450 | 29550 | 29450 | 805 |
| 575 | 20241226 | 095600 | 16141746650 | 29500 | 29550 | 29600 | 29450 | 2120 |
| 576 | 20241226 | 095500 | 16079199650 | 29600 | 29550 | 29600 | 29500 | 2354 |
| 577 | 20241226 | 095400 | 16009697000 | 29550 | 29600 | 29600 | 29500 | 1492 |
| 578 | 20241226 | 095300 | 15965613250 | 29600 | 29600 | 29650 | 29500 | 1805 |
| 579 | 20241226 | 095200 | 15912236400 | 29600 | 29600 | 29600 | 29500 | 1810 |
| 580 | 20241226 | 095100 | 15858739800 | 29500 | 29450 | 29600 | 29400 | 1214 |
| 581 | 20241226 | 095000 | 15822929300 | 29400 | 29450 | 29500 | 29400 | 503 |
| 582 | 20241226 | 094900 | 15808110600 | 29550 | 29350 | 29550 | 29300 | 4043 |
| 583 | 20241226 | 094800 | 15689379400 | 29350 | 29300 | 29400 | 29300 | 1159 |
| 584 | 20241226 | 094700 | 15655358700 | 29350 | 29500 | 29550 | 29300 | 5975 |
| 585 | 20241226 | 094600 | 15479773100 | 29500 | 29550 | 29600 | 29500 | 1135 |
| 586 | 20241226 | 094500 | 15446243500 | 29550 | 29500 | 29600 | 29450 | 1675 |
| 587 | 20241226 | 094400 | 15396850150 | 29450 | 29550 | 29550 | 29450 | 3180 |
| 588 | 20241226 | 094300 | 15303069700 | 29550 | 29500 | 29750 | 29450 | 2065 |
| 589 | 20241226 | 094200 | 15242076900 | 29600 | 29500 | 29650 | 29450 | 2954 |
| 590 | 20241226 | 094100 | 15154914700 | 29500 | 29500 | 29550 | 29300 | 9239 |
| 591 | 20241226 | 094000 | 14882910200 | 29500 | 29950 | 30000 | 29500 | 22392 |
| 592 | 20241226 | 093900 | 14217489100 | 30000 | 30100 | 30100 | 29950 | 7457 |
| 593 | 20241226 | 093800 | 13993663150 | 30100 | 30250 | 30250 | 30000 | 5360 |
| 594 | 20241226 | 093700 | 13832314600 | 30200 | 30100 | 30250 | 30050 | 2848 |
| 595 | 20241226 | 093600 | 13746545000 | 30050 | 29950 | 30100 | 29950 | 3113 |
| 596 | 20241226 | 093500 | 13653072450 | 30000 | 29950 | 30050 | 29850 | 3699 |
| 597 | 20241226 | 093400 | 13542214300 | 29850 | 29850 | 30100 | 29850 | 6832 |
| 598 | 20241226 | 093300 | 13337560550 | 29950 | 29950 | 30000 | 29850 | 9767 |
| 599 | 20241226 | 093200 | 13045592150 | 29950 | 29950 | 30150 | 29800 | 12037 |
| 600 | 20241226 | 093100 | 12685316350 | 29900 | 30300 | 30350 | 29900 | 31844 |
| 601 | 20241226 | 093000 | 11728770100 | 30350 | 30600 | 30700 | 30300 | 18540 |
| 602 | 20241226 | 092900 | 11162719950 | 30550 | 30350 | 30550 | 30300 | 10943 |
| 603 | 20241226 | 092800 | 10829938950 | 30350 | 30750 | 30750 | 30200 | 12007 |
| 604 | 20241226 | 092700 | 10465090300 | 30700 | 30650 | 30800 | 30300 | 32638 |
| 605 | 20241226 | 092600 | 9466096600 | 30650 | 30900 | 30900 | 30300 | 24420 |
| 606 | 20241226 | 092500 | 8718473800 | 30900 | 30100 | 31250 | 30050 | 58560 |
| 607 | 20241226 | 092400 | 6913210050 | 30100 | 30000 | 30200 | 29900 | 6057 |
| 608 | 20241226 | 092300 | 6731258800 | 30050 | 30000 | 30200 | 29900 | 13178 |
| 609 | 20241226 | 092200 | 6335230800 | 30050 | 30550 | 30550 | 29900 | 13178 |
| 610 | 20241226 | 092100 | 5937234150 | 30400 | 30250 | 30700 | 29950 | 30495 |
| 611 | 20241226 | 092000 | 5008643950 | 30250 | 29950 | 30250 | 29950 | 10190 |
| 612 | 20241226 | 091900 | 4701580400 | 29950 | 29900 | 30150 | 29850 | 5627 |
| 613 | 20241226 | 091800 | 4532671950 | 29850 | 30050 | 30100 | 29850 | 3176 |
| 614 | 20241226 | 091700 | 4437658950 | 30050 | 30100 | 30150 | 30000 | 7222 |
| 615 | 20241226 | 091600 | 4220333250 | 30050 | 29500 | 30050 | 29500 | 7507 |
| 616 | 20241226 | 091500 | 3996185200 | 29500 | 29400 | 29550 | 29400 | 1335 |
| 617 | 20241226 | 091400 | 3956852150 | 29400 | 29550 | 29600 | 29400 | 4272 |
| 618 | 20241226 | 091300 | 3830861200 | 29550 | 29700 | 29750 | 29550 | 2964 |
| 619 | 20241226 | 091200 | 3742987600 | 29700 | 29750 | 29800 | 29650 | 2314 |
| 620 | 20241226 | 091100 | 3674223950 | 29600 | 30100 | 30100 | 29500 | 30540 |
| 621 | 20241226 | 091000 | 2763228300 | 30100 | 30200 | 30200 | 29950 | 7038 |
| 622 | 20241226 | 090900 | 2551791850 | 30150 | 30100 | 30300 | 30000 | 8917 |
| 623 | 20241226 | 090800 | 2282691900 | 30100 | 30000 | 30100 | 29800 | 12049 |
| 624 | 20241226 | 090700 | 1921628100 | 30000 | 29600 | 30000 | 29600 | 11681 |
| 625 | 20241226 | 090600 | 1573137850 | 29600 | 29750 | 29750 | 29600 | 3609 |
| 626 | 20241226 | 090500 | 1466134400 | 29750 | 29500 | 29750 | 29450 | 5786 |
| 627 | 20241226 | 090400 | 1294837600 | 29500 | 29550 | 29700 | 29350 | 9450 |
| 628 | 20241226 | 090300 | 1015219650 | 29550 | 29150 | 29550 | 29100 | 6674 |
| 629 | 20241226 | 090200 | 819589150 | 29100 | 29150 | 29200 | 28850 | 9291 |
| 630 | 20241226 | 090100 | 549604900 | 29150 | 29250 | 29350 | 29100 | 6767 |
| 631 | 20241226 | 090000 | 351780200 | 29250 | 29200 | 29400 | 29050 | 12038 |