31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 184100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 3 | 20241226 | 184000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241226 | 183900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241226 | 183800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241226 | 183700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241226 | 183600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241226 | 183500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241226 | 183400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241226 | 183300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241226 | 183200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241226 | 183100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241226 | 183000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241226 | 182900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241226 | 182800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241226 | 182700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241226 | 182600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241226 | 182500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241226 | 182400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241226 | 182300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241226 | 182200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241226 | 182100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241226 | 182000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241226 | 181900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241226 | 181800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241226 | 181700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241226 | 181600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241226 | 181500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241226 | 181400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241226 | 181300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241226 | 181200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241226 | 181100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 33 | 20241226 | 181000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241226 | 180900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241226 | 180800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241226 | 180700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241226 | 180600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241226 | 180500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241226 | 180400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241226 | 180300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241226 | 180200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241226 | 180100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241226 | 180000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241226 | 175900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241226 | 175800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241226 | 175700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241226 | 175600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241226 | 175500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241226 | 175400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241226 | 175300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241226 | 175200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241226 | 175100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241226 | 175000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241226 | 174900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241226 | 174800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241226 | 174700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241226 | 174600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241226 | 174500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241226 | 174400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241226 | 174300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241226 | 174200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241226 | 174100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 63 | 20241226 | 174000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241226 | 173900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241226 | 173800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241226 | 173700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241226 | 173600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241226 | 173500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241226 | 173400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241226 | 173300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241226 | 173200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241226 | 173100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241226 | 173000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241226 | 172900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241226 | 172800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241226 | 172700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241226 | 172600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241226 | 172500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241226 | 172400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241226 | 172300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241226 | 172200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241226 | 172100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241226 | 172000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241226 | 171900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241226 | 171800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241226 | 171700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241226 | 171600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241226 | 171500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241226 | 171400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241226 | 171300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241226 | 171200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241226 | 171100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 93 | 20241226 | 171000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241226 | 170900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241226 | 170800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241226 | 170700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241226 | 170600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241226 | 170500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241226 | 170400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241226 | 170300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241226 | 170200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241226 | 170100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241226 | 170000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241226 | 165900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241226 | 165800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241226 | 165700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241226 | 165600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241226 | 165500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241226 | 165400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241226 | 165300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241226 | 165200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241226 | 165100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241226 | 165000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241226 | 164900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241226 | 164800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241226 | 164700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241226 | 164600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241226 | 164500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241226 | 164400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241226 | 164300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241226 | 164200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241226 | 164100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 123 | 20241226 | 164000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241226 | 163900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241226 | 163800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241226 | 163700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241226 | 163600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241226 | 163500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241226 | 163400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241226 | 163300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241226 | 163200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241226 | 163100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241226 | 163000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241226 | 162900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241226 | 162800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241226 | 162700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241226 | 162600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241226 | 162500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241226 | 162400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241226 | 162300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241226 | 162200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241226 | 162100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241226 | 162000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241226 | 161900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241226 | 161800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241226 | 161700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241226 | 161600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241226 | 161500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241226 | 161400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241226 | 161300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241226 | 161200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241226 | 161100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 153 | 20241226 | 161000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241226 | 160900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241226 | 160800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241226 | 160700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241226 | 160600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241226 | 160500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241226 | 160400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241226 | 160300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241226 | 160200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241226 | 160100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241226 | 160000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241226 | 155900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241226 | 155800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241226 | 155700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241226 | 155600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241226 | 155500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241226 | 155400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241226 | 155300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241226 | 155200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241226 | 155100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241226 | 155000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241226 | 154900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241226 | 154800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241226 | 154700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241226 | 154600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241226 | 154500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241226 | 154400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241226 | 154300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241226 | 154200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241226 | 154100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 183 | 20241226 | 154000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241226 | 153900 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241226 | 153800 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241226 | 153700 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241226 | 153600 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241226 | 153500 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241226 | 153400 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241226 | 153300 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241226 | 153200 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241226 | 153100 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241226 | 153000 | 7562152050 | 43750 | 43750 | 43750 | 43750 | 2313 |
| 194 | 20241226 | 152900 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20241226 | 152800 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20241226 | 152700 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20241226 | 152600 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20241226 | 152500 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20241226 | 152400 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20241226 | 152300 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20241226 | 152200 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20241226 | 152100 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20241226 | 152000 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20241226 | 151900 | 7460958300 | 43700 | 43700 | 43700 | 43700 | 233 |
| 205 | 20241226 | 151800 | 7450776200 | 43650 | 43750 | 43750 | 43600 | 404 |
| 206 | 20241226 | 151700 | 7433138600 | 43750 | 43700 | 43750 | 43700 | 23 |
| 207 | 20241226 | 151600 | 7432133350 | 43700 | 43700 | 43700 | 43700 | 4 |
| 208 | 20241226 | 151500 | 7431958550 | 43750 | 43750 | 43750 | 43750 | 57 |
| 209 | 20241226 | 151400 | 7429464800 | 43750 | 43800 | 43800 | 43750 | 38 |
| 210 | 20241226 | 151300 | 7427800500 | 43700 | 43700 | 43700 | 43700 | 103 |
| 211 | 20241226 | 151200 | 7423299400 | 43700 | 43700 | 43800 | 43700 | 757 |
| 212 | 20241226 | 151100 | 7390218300 | 43750 | 43850 | 43850 | 43750 | 236 |
| 213 | 20241226 | 151000 | 7379893000 | 43800 | 43800 | 43800 | 43800 | 101 |
| 214 | 20241226 | 150900 | 7375469200 | 43900 | 43900 | 43900 | 43900 | 2 |
| 215 | 20241226 | 150800 | 7375381400 | 43900 | 43900 | 43900 | 43800 | 109 |
| 216 | 20241226 | 150700 | 7370600600 | 43900 | 43900 | 43900 | 43850 | 169 |
| 217 | 20241226 | 150600 | 7363186950 | 43850 | 43850 | 43850 | 43850 | 225 |
| 218 | 20241226 | 150500 | 7353320700 | 43800 | 43750 | 43800 | 43750 | 183 |
| 219 | 20241226 | 150400 | 7345307100 | 43750 | 43750 | 43750 | 43750 | 50 |
| 220 | 20241226 | 150300 | 7343119600 | 43750 | 43800 | 43800 | 43750 | 3 |
| 221 | 20241226 | 150200 | 7342988250 | 43750 | 43650 | 43750 | 43650 | 453 |
| 222 | 20241226 | 150100 | 7323185600 | 43650 | 43600 | 43650 | 43600 | 10 |
| 223 | 20241226 | 150000 | 7322749550 | 43600 | 43600 | 43650 | 43600 | 14 |
| 224 | 20241226 | 145900 | 7322139050 | 43650 | 43650 | 43650 | 43650 | 23 |
| 225 | 20241226 | 145800 | 7321135100 | 43650 | 43650 | 43650 | 43600 | 150 |
| 226 | 20241226 | 145700 | 7314588550 | 43650 | 43650 | 43650 | 43650 | 6 |
| 227 | 20241226 | 145600 | 7314326650 | 43600 | 43650 | 43650 | 43600 | 28 |
| 228 | 20241226 | 145500 | 7313105200 | 43650 | 43650 | 43700 | 43650 | 12 |
| 229 | 20241226 | 145400 | 7312581300 | 43650 | 43700 | 43700 | 43650 | 241 |
| 230 | 20241226 | 145300 | 7302061600 | 43650 | 43700 | 43700 | 43650 | 76 |
| 231 | 20241226 | 145200 | 7298740950 | 43700 | 43750 | 43750 | 43700 | 42 |
| 232 | 20241226 | 145100 | 7296903900 | 43750 | 43750 | 43750 | 43700 | 29 |
| 233 | 20241226 | 145000 | 7295635600 | 43750 | 43750 | 43750 | 43700 | 86 |
| 234 | 20241226 | 144900 | 7291876500 | 43800 | 43750 | 43800 | 43750 | 66 |
| 235 | 20241226 | 144800 | 7288987500 | 43750 | 43700 | 43800 | 43700 | 241 |
| 236 | 20241226 | 144700 | 7278451300 | 43700 | 43650 | 43700 | 43650 | 11 |
| 237 | 20241226 | 144600 | 7277971050 | 43700 | 43700 | 43700 | 43700 | 172 |
| 238 | 20241226 | 144500 | 7270454650 | 43650 | 43700 | 43700 | 43650 | 22 |
| 239 | 20241226 | 144400 | 7269493750 | 43650 | 43800 | 43800 | 43650 | 447 |
| 240 | 20241226 | 144300 | 7249961600 | 43750 | 43750 | 43800 | 43750 | 38 |
| 241 | 20241226 | 144200 | 7248298650 | 43800 | 43800 | 43800 | 43800 | 14 |
| 242 | 20241226 | 144100 | 7247685450 | 43800 | 43800 | 43850 | 43800 | 12 |
| 243 | 20241226 | 144000 | 7247159800 | 43850 | 43800 | 43850 | 43800 | 10 |
| 244 | 20241226 | 143900 | 7246721750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20241226 | 143800 | 7246721750 | 43850 | 43850 | 43900 | 43850 | 19 |
| 246 | 20241226 | 143700 | 7245887950 | 43850 | 43900 | 43900 | 43850 | 74 |
| 247 | 20241226 | 143600 | 7242639650 | 43950 | 43950 | 43950 | 43900 | 119 |
| 248 | 20241226 | 143500 | 7237410000 | 43950 | 44050 | 44050 | 43950 | 247 |
| 249 | 20241226 | 143400 | 7226542850 | 44000 | 44000 | 44000 | 43950 | 305 |
| 250 | 20241226 | 143300 | 7213124050 | 44000 | 44000 | 44000 | 44000 | 34 |
| 251 | 20241226 | 143200 | 7211628050 | 43950 | 44100 | 44100 | 43950 | 70 |
| 252 | 20241226 | 143100 | 7208545800 | 44050 | 43900 | 44100 | 43900 | 368 |
| 253 | 20241226 | 143000 | 7192354400 | 43900 | 43900 | 43900 | 43900 | 17 |
| 254 | 20241226 | 142900 | 7191608100 | 43950 | 43900 | 43950 | 43800 | 353 |
| 255 | 20241226 | 142800 | 7176102900 | 43900 | 43800 | 43900 | 43750 | 528 |
| 256 | 20241226 | 142700 | 7152971050 | 43800 | 43700 | 43900 | 43650 | 236 |
| 257 | 20241226 | 142600 | 7142625300 | 43750 | 43750 | 43800 | 43700 | 48 |
| 258 | 20241226 | 142500 | 7140527250 | 43750 | 43850 | 43850 | 43750 | 4 |
| 259 | 20241226 | 142400 | 7140352050 | 43800 | 43550 | 43800 | 43500 | 717 |
| 260 | 20241226 | 142300 | 7109005300 | 43550 | 43550 | 43550 | 43550 | 12 |
| 261 | 20241226 | 142200 | 7108482700 | 43500 | 43600 | 43600 | 43450 | 143 |
| 262 | 20241226 | 142100 | 7102249250 | 43550 | 43550 | 43550 | 43500 | 112 |
| 263 | 20241226 | 142000 | 7097374600 | 43550 | 43500 | 43550 | 43450 | 191 |
| 264 | 20241226 | 141900 | 7089061150 | 43500 | 43400 | 43500 | 43400 | 442 |
| 265 | 20241226 | 141800 | 7069846600 | 43450 | 43400 | 43450 | 43400 | 14 |
| 266 | 20241226 | 141700 | 7069238950 | 43450 | 43450 | 43450 | 43400 | 21 |
| 267 | 20241226 | 141600 | 7068326950 | 43450 | 43450 | 43450 | 43450 | 80 |
| 268 | 20241226 | 141500 | 7064850950 | 43400 | 43400 | 43400 | 43350 | 13 |
| 269 | 20241226 | 141400 | 7064287200 | 43350 | 43350 | 43350 | 43350 | 10 |
| 270 | 20241226 | 141300 | 7063853700 | 43400 | 43400 | 43400 | 43400 | 12 |
| 271 | 20241226 | 141200 | 7063332900 | 43350 | 43400 | 43400 | 43350 | 239 |
| 272 | 20241226 | 141100 | 7052971600 | 43350 | 43350 | 43350 | 43350 | 11 |
| 273 | 20241226 | 141000 | 7052494750 | 43400 | 43300 | 43400 | 43300 | 30 |
| 274 | 20241226 | 140900 | 7051195550 | 43350 | 43350 | 43350 | 43350 | 21 |
| 275 | 20241226 | 140800 | 7050285200 | 43350 | 43300 | 43350 | 43300 | 29 |
| 276 | 20241226 | 140700 | 7049029450 | 43350 | 43350 | 43350 | 43350 | 3 |
| 277 | 20241226 | 140600 | 7048899400 | 43350 | 43250 | 43350 | 43250 | 507 |
| 278 | 20241226 | 140500 | 7026956500 | 43250 | 43200 | 43250 | 43200 | 211 |
| 279 | 20241226 | 140400 | 7017841250 | 43200 | 43150 | 43250 | 43150 | 98 |
| 280 | 20241226 | 140300 | 7013609200 | 43150 | 43150 | 43150 | 43150 | 587 |
| 281 | 20241226 | 140200 | 6988280150 | 43150 | 43200 | 43200 | 43150 | 23 |
| 282 | 20241226 | 140100 | 6987287000 | 43200 | 43200 | 43200 | 43150 | 12 |
| 283 | 20241226 | 140000 | 6986769100 | 43200 | 43200 | 43200 | 43200 | 9 |
| 284 | 20241226 | 135900 | 6986380300 | 43250 | 43200 | 43250 | 43200 | 14 |
| 285 | 20241226 | 135800 | 6985775400 | 43250 | 43250 | 43250 | 43200 | 19 |
| 286 | 20241226 | 135700 | 6984954250 | 43200 | 43250 | 43250 | 43200 | 11 |
| 287 | 20241226 | 135600 | 6984479000 | 43250 | 43200 | 43250 | 43200 | 14 |
| 288 | 20241226 | 135500 | 6983874150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20241226 | 135400 | 6983874150 | 43300 | 43250 | 43300 | 43250 | 197 |
| 290 | 20241226 | 135300 | 6975353800 | 43250 | 43200 | 43250 | 43200 | 308 |
| 291 | 20241226 | 135200 | 6962037300 | 43150 | 43200 | 43200 | 43150 | 28 |
| 292 | 20241226 | 135100 | 6960828500 | 43200 | 43150 | 43200 | 43150 | 10 |
| 293 | 20241226 | 135000 | 6960396950 | 43200 | 43200 | 43200 | 43200 | 12 |
| 294 | 20241226 | 134900 | 6959878550 | 43200 | 43200 | 43200 | 43200 | 2 |
| 295 | 20241226 | 134800 | 6959792150 | 43200 | 43250 | 43250 | 43200 | 32 |
| 296 | 20241226 | 134700 | 6958409100 | 43200 | 43200 | 43200 | 43200 | 26 |
| 297 | 20241226 | 134600 | 6957285900 | 43200 | 43200 | 43200 | 43200 | 377 |
| 298 | 20241226 | 134500 | 6940999500 | 43200 | 43250 | 43250 | 43200 | 16 |
| 299 | 20241226 | 134400 | 6940308200 | 43250 | 43300 | 43300 | 43250 | 443 |
| 300 | 20241226 | 134300 | 6921148400 | 43250 | 43250 | 43250 | 43250 | 5 |
| 301 | 20241226 | 134200 | 6920932150 | 43250 | 43300 | 43300 | 43250 | 13 |
| 302 | 20241226 | 134100 | 6920369750 | 43300 | 43300 | 43300 | 43300 | 12 |
| 303 | 20241226 | 134000 | 6919850150 | 43400 | 43300 | 43400 | 43300 | 13 |
| 304 | 20241226 | 133900 | 6919287050 | 43450 | 43450 | 43450 | 43450 | 1 |
| 305 | 20241226 | 133800 | 6919243600 | 43300 | 43400 | 43400 | 43300 | 248 |
| 306 | 20241226 | 133700 | 6908503350 | 43400 | 43350 | 43400 | 43350 | 10 |
| 307 | 20241226 | 133600 | 6908069800 | 43400 | 43300 | 43400 | 43300 | 258 |
| 308 | 20241226 | 133500 | 6896883850 | 43300 | 43300 | 43300 | 43300 | 59 |
| 309 | 20241226 | 133400 | 6894329150 | 43350 | 43350 | 43350 | 43300 | 15 |
| 310 | 20241226 | 133300 | 6893679000 | 43450 | 43300 | 43450 | 43300 | 84 |
| 311 | 20241226 | 133200 | 6890032850 | 43300 | 43300 | 43300 | 43250 | 86 |
| 312 | 20241226 | 133100 | 6886309500 | 43300 | 43300 | 43300 | 43300 | 2 |
| 313 | 20241226 | 133000 | 6886222900 | 43300 | 43250 | 43300 | 43250 | 22 |
| 314 | 20241226 | 132900 | 6885270800 | 43250 | 43250 | 43250 | 43250 | 80 |
| 315 | 20241226 | 132800 | 6881810800 | 43300 | 43250 | 43300 | 43250 | 94 |
| 316 | 20241226 | 132700 | 6877741200 | 43250 | 43300 | 43300 | 43250 | 21 |
| 317 | 20241226 | 132600 | 6876832350 | 43300 | 43300 | 43300 | 43300 | 9 |
| 318 | 20241226 | 132500 | 6876442650 | 43300 | 43350 | 43400 | 43300 | 133 |
| 319 | 20241226 | 132400 | 6870677900 | 43400 | 43400 | 43400 | 43400 | 333 |
| 320 | 20241226 | 132300 | 6856225700 | 43450 | 43400 | 43450 | 43400 | 15 |
| 321 | 20241226 | 132200 | 6855574000 | 43400 | 43450 | 43450 | 43400 | 11 |
| 322 | 20241226 | 132100 | 6855096500 | 43400 | 43400 | 43400 | 43400 | 8 |
| 323 | 20241226 | 132000 | 6854749300 | 43500 | 43450 | 43500 | 43450 | 12 |
| 324 | 20241226 | 131900 | 6854227850 | 43500 | 43500 | 43500 | 43500 | 2 |
| 325 | 20241226 | 131800 | 6854140850 | 43450 | 43500 | 43500 | 43450 | 226 |
| 326 | 20241226 | 131700 | 6844311200 | 43550 | 43550 | 43550 | 43550 | 1 |
| 327 | 20241226 | 131600 | 6844267650 | 43600 | 43500 | 43600 | 43500 | 27 |
| 328 | 20241226 | 131500 | 6843092100 | 43550 | 43400 | 43550 | 43400 | 525 |
| 329 | 20241226 | 131400 | 6820252800 | 43500 | 43400 | 43500 | 43400 | 524 |
| 330 | 20241226 | 131300 | 6797461950 | 43400 | 43400 | 43400 | 43400 | 50 |
| 331 | 20241226 | 131200 | 6795291950 | 43400 | 43400 | 43400 | 43350 | 29 |
| 332 | 20241226 | 131100 | 6794033600 | 43450 | 43450 | 43450 | 43450 | 2 |
| 333 | 20241226 | 131000 | 6793946700 | 43400 | 43400 | 43400 | 43400 | 16 |
| 334 | 20241226 | 130900 | 6793252300 | 43400 | 43450 | 43450 | 43400 | 13 |
| 335 | 20241226 | 130800 | 6792688000 | 43500 | 43500 | 43500 | 43500 | 1 |
| 336 | 20241226 | 130700 | 6792644500 | 43350 | 43450 | 43500 | 43350 | 84 |
| 337 | 20241226 | 130600 | 6788993450 | 43500 | 43400 | 43500 | 43350 | 244 |
| 338 | 20241226 | 130500 | 6778396150 | 43350 | 43250 | 43350 | 43250 | 231 |
| 339 | 20241226 | 130400 | 6768394450 | 43150 | 43150 | 43250 | 43100 | 369 |
| 340 | 20241226 | 130300 | 6752471900 | 43150 | 43150 | 43150 | 43150 | 50 |
| 341 | 20241226 | 130200 | 6750314400 | 43150 | 43250 | 43250 | 43100 | 183 |
| 342 | 20241226 | 130100 | 6742416900 | 43200 | 43200 | 43200 | 43200 | 97 |
| 343 | 20241226 | 130000 | 6738226500 | 43250 | 43250 | 43300 | 43200 | 101 |
| 344 | 20241226 | 125900 | 6733858450 | 43250 | 43300 | 43300 | 43250 | 205 |
| 345 | 20241226 | 125800 | 6724983050 | 43350 | 43350 | 43350 | 43350 | 12 |
| 346 | 20241226 | 125700 | 6724462850 | 43350 | 43350 | 43350 | 43350 | 58 |
| 347 | 20241226 | 125600 | 6721948550 | 43400 | 43400 | 43400 | 43400 | 0 |
| 348 | 20241226 | 125500 | 6721948550 | 43400 | 43350 | 43400 | 43350 | 168 |
| 349 | 20241226 | 125400 | 6714664650 | 43350 | 43300 | 43350 | 43300 | 123 |
| 350 | 20241226 | 125300 | 6709338050 | 43300 | 43300 | 43300 | 43300 | 119 |
| 351 | 20241226 | 125200 | 6704185350 | 43300 | 43350 | 43350 | 43300 | 20 |
| 352 | 20241226 | 125100 | 6703319250 | 43350 | 43400 | 43400 | 43350 | 23 |
| 353 | 20241226 | 125000 | 6702321600 | 43400 | 43400 | 43400 | 43400 | 1 |
| 354 | 20241226 | 124900 | 6702278200 | 43450 | 43450 | 43450 | 43450 | 2 |
| 355 | 20241226 | 124800 | 6702191300 | 43350 | 43500 | 43500 | 43350 | 1403 |
| 356 | 20241226 | 124700 | 6641193750 | 43450 | 43400 | 43450 | 43400 | 23 |
| 357 | 20241226 | 124600 | 6640194850 | 43450 | 43450 | 43450 | 43400 | 53 |
| 358 | 20241226 | 124500 | 6637892100 | 43400 | 43400 | 43400 | 43350 | 52 |
| 359 | 20241226 | 124400 | 6635635450 | 43400 | 43350 | 43400 | 43350 | 227 |
| 360 | 20241226 | 124300 | 6625794350 | 43400 | 43350 | 43400 | 43350 | 13 |
| 361 | 20241226 | 124200 | 6625230650 | 43350 | 43350 | 43350 | 43350 | 52 |
| 362 | 20241226 | 124100 | 6622976450 | 43350 | 43350 | 43350 | 43300 | 20 |
| 363 | 20241226 | 124000 | 6622109900 | 43350 | 43250 | 43350 | 43250 | 169 |
| 364 | 20241226 | 123900 | 6614791500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 365 | 20241226 | 123800 | 6614791500 | 43250 | 43250 | 43250 | 43250 | 10 |
| 366 | 20241226 | 123700 | 6614359000 | 43250 | 43250 | 43300 | 43250 | 15 |
| 367 | 20241226 | 123600 | 6613710150 | 43250 | 43250 | 43250 | 43250 | 2 |
| 368 | 20241226 | 123500 | 6613623650 | 43250 | 43300 | 43300 | 43250 | 93 |
| 369 | 20241226 | 123400 | 6609597250 | 43250 | 43250 | 43250 | 43250 | 31 |
| 370 | 20241226 | 123300 | 6608256500 | 43250 | 43250 | 43300 | 43250 | 169 |
| 371 | 20241226 | 123200 | 6600946650 | 43200 | 43250 | 43250 | 43200 | 136 |
| 372 | 20241226 | 123100 | 6595070850 | 43300 | 43300 | 43300 | 43300 | 2 |
| 373 | 20241226 | 123000 | 6594984250 | 43200 | 43200 | 43200 | 43200 | 9 |
| 374 | 20241226 | 122900 | 6594595450 | 43250 | 43250 | 43250 | 43250 | 14 |
| 375 | 20241226 | 122800 | 6593989950 | 43200 | 43250 | 43250 | 43200 | 22 |
| 376 | 20241226 | 122700 | 6593039450 | 43250 | 43250 | 43250 | 43250 | 5 |
| 377 | 20241226 | 122600 | 6592823200 | 43300 | 43250 | 43300 | 43250 | 17 |
| 378 | 20241226 | 122500 | 6592087350 | 43250 | 43250 | 43250 | 43250 | 10 |
| 379 | 20241226 | 122400 | 6591654850 | 43250 | 43250 | 43300 | 43250 | 58 |
| 380 | 20241226 | 122300 | 6589144550 | 43250 | 43250 | 43250 | 43250 | 2 |
| 381 | 20241226 | 122200 | 6589058050 | 43200 | 43250 | 43250 | 43200 | 21 |
| 382 | 20241226 | 122100 | 6588150300 | 43250 | 43250 | 43250 | 43250 | 17 |
| 383 | 20241226 | 122000 | 6587415050 | 43250 | 43250 | 43250 | 43250 | 9 |
| 384 | 20241226 | 121900 | 6587025800 | 43250 | 43250 | 43250 | 43250 | 19 |
| 385 | 20241226 | 121800 | 6586204050 | 43200 | 43250 | 43300 | 43200 | 8 |
| 386 | 20241226 | 121700 | 6585858000 | 43250 | 43300 | 43300 | 43250 | 14 |
| 387 | 20241226 | 121600 | 6585252400 | 43300 | 43250 | 43300 | 43250 | 26 |
| 388 | 20241226 | 121500 | 6584127850 | 43250 | 43350 | 43350 | 43250 | 193 |
| 389 | 20241226 | 121400 | 6575765850 | 43350 | 43300 | 43350 | 43300 | 167 |
| 390 | 20241226 | 121300 | 6568527450 | 43350 | 43300 | 43350 | 43300 | 51 |
| 391 | 20241226 | 121200 | 6566319050 | 43200 | 43300 | 43300 | 43200 | 118 |
| 392 | 20241226 | 121100 | 6561215050 | 43300 | 43300 | 43300 | 43300 | 68 |
| 393 | 20241226 | 121000 | 6558270650 | 43300 | 43300 | 43300 | 43300 | 1 |
| 394 | 20241226 | 120900 | 6558227350 | 43300 | 43250 | 43300 | 43250 | 58 |
| 395 | 20241226 | 120800 | 6555716000 | 43250 | 43300 | 43300 | 43250 | 185 |
| 396 | 20241226 | 120700 | 6547712650 | 43300 | 43300 | 43300 | 43250 | 48 |
| 397 | 20241226 | 120600 | 6545634700 | 43300 | 43250 | 43300 | 43250 | 534 |
| 398 | 20241226 | 120500 | 6522513650 | 43250 | 43250 | 43250 | 43200 | 412 |
| 399 | 20241226 | 120400 | 6504694800 | 43250 | 43000 | 43300 | 43000 | 1079 |
| 400 | 20241226 | 120300 | 6458083600 | 43000 | 43050 | 43050 | 43000 | 47 |
| 401 | 20241226 | 120200 | 6456062550 | 43000 | 43000 | 43000 | 43000 | 60 |
| 402 | 20241226 | 120100 | 6453482550 | 43050 | 43000 | 43050 | 43000 | 86 |
| 403 | 20241226 | 120000 | 6449780950 | 43000 | 43000 | 43000 | 43000 | 190 |
| 404 | 20241226 | 115900 | 6441610950 | 43000 | 43000 | 43050 | 43000 | 104 |
| 405 | 20241226 | 115800 | 6437138850 | 43000 | 43000 | 43000 | 42950 | 163 |
| 406 | 20241226 | 115700 | 6430130300 | 43000 | 42950 | 43000 | 42950 | 34 |
| 407 | 20241226 | 115600 | 6428669350 | 43000 | 42950 | 43000 | 42900 | 243 |
| 408 | 20241226 | 115500 | 6418234250 | 42900 | 42950 | 42950 | 42900 | 22 |
| 409 | 20241226 | 115400 | 6417290350 | 42950 | 42950 | 42950 | 42900 | 37 |
| 410 | 20241226 | 115300 | 6415702500 | 42950 | 42900 | 42950 | 42900 | 11 |
| 411 | 20241226 | 115200 | 6415230550 | 42900 | 42950 | 42950 | 42900 | 123 |
| 412 | 20241226 | 115100 | 6409953750 | 42900 | 42900 | 42950 | 42900 | 39 |
| 413 | 20241226 | 115000 | 6408280600 | 42900 | 42850 | 42900 | 42850 | 44 |
| 414 | 20241226 | 114900 | 6406393850 | 42850 | 42900 | 42900 | 42850 | 160 |
| 415 | 20241226 | 114800 | 6399535250 | 42900 | 42900 | 42950 | 42850 | 364 |
| 416 | 20241226 | 114700 | 6383934000 | 42900 | 42950 | 42950 | 42900 | 30 |
| 417 | 20241226 | 114600 | 6382646350 | 42900 | 43000 | 43000 | 42900 | 24 |
| 418 | 20241226 | 114500 | 6381616100 | 43000 | 43000 | 43000 | 43000 | 105 |
| 419 | 20241226 | 114400 | 6377101100 | 43100 | 43100 | 43100 | 43050 | 105 |
| 420 | 20241226 | 114300 | 6372577800 | 43100 | 43000 | 43100 | 42950 | 792 |
| 421 | 20241226 | 114200 | 6338451950 | 43000 | 42950 | 43000 | 42950 | 87 |
| 422 | 20241226 | 114100 | 6334712450 | 42950 | 42850 | 43000 | 42850 | 252 |
| 423 | 20241226 | 114000 | 6323901800 | 42850 | 42800 | 42850 | 42800 | 121 |
| 424 | 20241226 | 113900 | 6318719900 | 42750 | 42700 | 42800 | 42700 | 87 |
| 425 | 20241226 | 113800 | 6315000750 | 42750 | 42750 | 42800 | 42750 | 46 |
| 426 | 20241226 | 113700 | 6313034150 | 42800 | 42800 | 42800 | 42800 | 14 |
| 427 | 20241226 | 113600 | 6312434950 | 42800 | 42800 | 42850 | 42800 | 36 |
| 428 | 20241226 | 113500 | 6310894050 | 42750 | 42900 | 42900 | 42750 | 389 |
| 429 | 20241226 | 113400 | 6294244300 | 42900 | 42900 | 42900 | 42850 | 89 |
| 430 | 20241226 | 113300 | 6290430500 | 42900 | 42900 | 43000 | 42900 | 146 |
| 431 | 20241226 | 113200 | 6284164900 | 42850 | 42850 | 42850 | 42750 | 267 |
| 432 | 20241226 | 113100 | 6272728950 | 42850 | 42750 | 42850 | 42750 | 102 |
| 433 | 20241226 | 113000 | 6268364450 | 42800 | 42800 | 42800 | 42750 | 21 |
| 434 | 20241226 | 112900 | 6267466400 | 42750 | 42700 | 42800 | 42700 | 406 |
| 435 | 20241226 | 112800 | 6250111350 | 42650 | 42650 | 42700 | 42650 | 279 |
| 436 | 20241226 | 112700 | 6238201850 | 42700 | 42650 | 42700 | 42650 | 277 |
| 437 | 20241226 | 112600 | 6226375000 | 42700 | 42700 | 42700 | 42700 | 56 |
| 438 | 20241226 | 112500 | 6223983800 | 42700 | 42700 | 42700 | 42650 | 62 |
| 439 | 20241226 | 112400 | 6221336850 | 42700 | 42700 | 42700 | 42650 | 53 |
| 440 | 20241226 | 112300 | 6219074750 | 42650 | 42700 | 42700 | 42650 | 70 |
| 441 | 20241226 | 112200 | 6216086500 | 42650 | 42700 | 42700 | 42650 | 34 |
| 442 | 20241226 | 112100 | 6214635750 | 42650 | 42700 | 42750 | 42600 | 150 |
| 443 | 20241226 | 112000 | 6208234150 | 42700 | 42750 | 42750 | 42700 | 27 |
| 444 | 20241226 | 111900 | 6207080500 | 42700 | 42650 | 42700 | 42650 | 226 |
| 445 | 20241226 | 111800 | 6197436050 | 42600 | 42650 | 42700 | 42600 | 2081 |
| 446 | 20241226 | 111700 | 6108625400 | 42700 | 42700 | 42700 | 42650 | 144 |
| 447 | 20241226 | 111600 | 6102482200 | 42700 | 42650 | 42700 | 42650 | 297 |
| 448 | 20241226 | 111500 | 6089815000 | 42700 | 42700 | 42700 | 42700 | 70 |
| 449 | 20241226 | 111400 | 6086826000 | 42750 | 42700 | 42750 | 42700 | 82 |
| 450 | 20241226 | 111300 | 6083322200 | 42700 | 42750 | 42750 | 42700 | 24 |
| 451 | 20241226 | 111200 | 6082296850 | 42700 | 42750 | 42750 | 42700 | 396 |
| 452 | 20241226 | 111100 | 6065380300 | 42750 | 42750 | 42750 | 42700 | 47 |
| 453 | 20241226 | 111000 | 6063371750 | 42750 | 42750 | 42800 | 42750 | 85 |
| 454 | 20241226 | 110900 | 6059737950 | 42700 | 42750 | 42750 | 42700 | 294 |
| 455 | 20241226 | 110800 | 6047174950 | 42700 | 42650 | 42750 | 42650 | 96 |
| 456 | 20241226 | 110700 | 6043076600 | 42700 | 42700 | 42700 | 42650 | 238 |
| 457 | 20241226 | 110600 | 6032925200 | 42700 | 42700 | 42700 | 42650 | 588 |
| 458 | 20241226 | 110500 | 6007828350 | 42700 | 42750 | 42800 | 42700 | 221 |
| 459 | 20241226 | 110400 | 5998381100 | 42750 | 42800 | 42800 | 42750 | 22 |
| 460 | 20241226 | 110300 | 5997439950 | 42750 | 42800 | 42800 | 42750 | 19 |
| 461 | 20241226 | 110200 | 5996627600 | 42750 | 42750 | 42800 | 42750 | 30 |
| 462 | 20241226 | 110100 | 5995345000 | 42750 | 42800 | 42800 | 42750 | 166 |
| 463 | 20241226 | 110000 | 5988243100 | 42800 | 42850 | 42850 | 42800 | 20 |
| 464 | 20241226 | 105900 | 5987386300 | 42850 | 42750 | 42850 | 42750 | 277 |
| 465 | 20241226 | 105800 | 5975534500 | 42750 | 42750 | 42750 | 42700 | 138 |
| 466 | 20241226 | 105700 | 5969636100 | 42650 | 42650 | 42750 | 42600 | 350 |
| 467 | 20241226 | 105600 | 5954707150 | 42650 | 42600 | 42650 | 42550 | 251 |
| 468 | 20241226 | 105500 | 5944015150 | 42550 | 42550 | 42600 | 42550 | 102 |
| 469 | 20241226 | 105400 | 5939674850 | 42550 | 42750 | 42750 | 42550 | 1978 |
| 470 | 20241226 | 105300 | 5855263000 | 42800 | 42800 | 42800 | 42750 | 18 |
| 471 | 20241226 | 105200 | 5854492650 | 42750 | 42800 | 42800 | 42750 | 39 |
| 472 | 20241226 | 105100 | 5852825100 | 42750 | 42800 | 42800 | 42750 | 214 |
| 473 | 20241226 | 105000 | 5843675400 | 42800 | 42800 | 42800 | 42800 | 280 |
| 474 | 20241226 | 104900 | 5831691400 | 42750 | 42750 | 42800 | 42750 | 88 |
| 475 | 20241226 | 104800 | 5827928700 | 42750 | 42900 | 42950 | 42750 | 2072 |
| 476 | 20241226 | 104700 | 5739190650 | 42850 | 42850 | 42850 | 42850 | 22 |
| 477 | 20241226 | 104600 | 5738247950 | 42900 | 42900 | 42900 | 42900 | 46 |
| 478 | 20241226 | 104500 | 5736274550 | 42950 | 43000 | 43000 | 42950 | 7 |
| 479 | 20241226 | 104400 | 5735973800 | 42850 | 43000 | 43000 | 42850 | 541 |
| 480 | 20241226 | 104300 | 5712756850 | 43000 | 43000 | 43050 | 43000 | 60 |
| 481 | 20241226 | 104200 | 5710176800 | 43000 | 42950 | 43000 | 42950 | 100 |
| 482 | 20241226 | 104100 | 5705879100 | 42950 | 42950 | 42950 | 42900 | 259 |
| 483 | 20241226 | 104000 | 5694756850 | 42900 | 42900 | 42900 | 42900 | 250 |
| 484 | 20241226 | 103900 | 5684031850 | 42850 | 43000 | 43000 | 42850 | 1294 |
| 485 | 20241226 | 103800 | 5628475300 | 43000 | 43000 | 43000 | 42950 | 954 |
| 486 | 20241226 | 103700 | 5587454350 | 43050 | 43050 | 43100 | 43050 | 197 |
| 487 | 20241226 | 103600 | 5578973400 | 43150 | 43200 | 43200 | 43150 | 541 |
| 488 | 20241226 | 103500 | 5555629050 | 43200 | 43200 | 43200 | 43150 | 43 |
| 489 | 20241226 | 103400 | 5553772800 | 43200 | 43200 | 43250 | 43200 | 28 |
| 490 | 20241226 | 103300 | 5552563100 | 43200 | 43200 | 43250 | 43200 | 220 |
| 491 | 20241226 | 103200 | 5543058800 | 43200 | 43150 | 43200 | 43150 | 30 |
| 492 | 20241226 | 103100 | 5541763850 | 43100 | 43250 | 43250 | 43100 | 142 |
| 493 | 20241226 | 103000 | 5535637400 | 43300 | 43200 | 43300 | 43100 | 1197 |
| 494 | 20241226 | 102900 | 5483969800 | 43200 | 43200 | 43250 | 43200 | 146 |
| 495 | 20241226 | 102800 | 5477662400 | 43150 | 43200 | 43200 | 43150 | 74 |
| 496 | 20241226 | 102700 | 5474468350 | 43200 | 43150 | 43200 | 43150 | 29 |
| 497 | 20241226 | 102600 | 5473216500 | 43200 | 43100 | 43200 | 43100 | 244 |
| 498 | 20241226 | 102500 | 5462685300 | 43100 | 43200 | 43200 | 43100 | 96 |
| 499 | 20241226 | 102400 | 5458546900 | 43100 | 43250 | 43250 | 43100 | 1055 |
| 500 | 20241226 | 102300 | 5413019750 | 43250 | 43250 | 43250 | 43200 | 135 |
| 501 | 20241226 | 102200 | 5407181600 | 43250 | 43300 | 43300 | 43200 | 463 |
| 502 | 20241226 | 102100 | 5387156500 | 43250 | 43150 | 43250 | 43100 | 650 |
| 503 | 20241226 | 102000 | 5359093950 | 43100 | 43100 | 43150 | 43100 | 89 |
| 504 | 20241226 | 101900 | 5355256000 | 43150 | 43050 | 43150 | 43050 | 95 |
| 505 | 20241226 | 101800 | 5351163200 | 43100 | 42900 | 43100 | 42800 | 2082 |
| 506 | 20241226 | 101700 | 5261866100 | 42950 | 43050 | 43150 | 42950 | 774 |
| 507 | 20241226 | 101600 | 5228580200 | 43150 | 43200 | 43250 | 43050 | 615 |
| 508 | 20241226 | 101500 | 5202042550 | 43200 | 43150 | 43200 | 43150 | 105 |
| 509 | 20241226 | 101400 | 5197509800 | 43200 | 43050 | 43200 | 43050 | 450 |
| 510 | 20241226 | 101300 | 5178090650 | 43100 | 43000 | 43100 | 43000 | 84 |
| 511 | 20241226 | 101200 | 5174472800 | 43100 | 43100 | 43100 | 43000 | 198 |
| 512 | 20241226 | 101100 | 5165949800 | 43050 | 43050 | 43100 | 43050 | 202 |
| 513 | 20241226 | 101000 | 5157248850 | 43050 | 42950 | 43050 | 42950 | 112 |
| 514 | 20241226 | 100900 | 5152434450 | 42950 | 42850 | 43100 | 42850 | 348 |
| 515 | 20241226 | 100800 | 5137506400 | 42850 | 43050 | 43150 | 42850 | 3197 |
| 516 | 20241226 | 100700 | 4999808100 | 43100 | 42950 | 43100 | 42900 | 215 |
| 517 | 20241226 | 100600 | 4990564350 | 42900 | 42850 | 42900 | 42850 | 201 |
| 518 | 20241226 | 100500 | 4981943000 | 42850 | 42850 | 42900 | 42750 | 552 |
| 519 | 20241226 | 100400 | 4958293950 | 42800 | 42750 | 42800 | 42700 | 501 |
| 520 | 20241226 | 100300 | 4936869150 | 42750 | 42800 | 42850 | 42750 | 345 |
| 521 | 20241226 | 100200 | 4922112750 | 42800 | 43100 | 43100 | 42750 | 2779 |
| 522 | 20241226 | 100100 | 4802847050 | 43050 | 43350 | 43350 | 43050 | 1691 |
| 523 | 20241226 | 100000 | 4729816800 | 43350 | 43450 | 43450 | 43350 | 18 |
| 524 | 20241226 | 095900 | 4729035250 | 43500 | 43450 | 43500 | 43350 | 872 |
| 525 | 20241226 | 095800 | 4691185950 | 43450 | 43550 | 43600 | 43450 | 368 |
| 526 | 20241226 | 095700 | 4675161750 | 43550 | 43550 | 43550 | 43550 | 43 |
| 527 | 20241226 | 095600 | 4673289100 | 43600 | 43350 | 43600 | 43350 | 47 |
| 528 | 20241226 | 095500 | 4671249900 | 43400 | 43200 | 43400 | 43200 | 600 |
| 529 | 20241226 | 095400 | 4645318200 | 43200 | 43150 | 43200 | 43100 | 527 |
| 530 | 20241226 | 095300 | 4622580550 | 43150 | 43600 | 43600 | 43100 | 3342 |
| 531 | 20241226 | 095200 | 4478069700 | 43450 | 43400 | 43450 | 43400 | 1127 |
| 532 | 20241226 | 095100 | 4429125950 | 43400 | 43550 | 43550 | 43400 | 1033 |
| 533 | 20241226 | 095000 | 4384213300 | 43550 | 43700 | 43700 | 43550 | 533 |
| 534 | 20241226 | 094900 | 4360961300 | 43700 | 43700 | 43700 | 43650 | 480 |
| 535 | 20241226 | 094800 | 4339986000 | 43750 | 43650 | 43800 | 43650 | 473 |
| 536 | 20241226 | 094700 | 4319296250 | 43750 | 43700 | 43750 | 43600 | 280 |
| 537 | 20241226 | 094600 | 4307068450 | 43700 | 43750 | 43750 | 43650 | 33 |
| 538 | 20241226 | 094500 | 4305627000 | 43750 | 43550 | 43750 | 43550 | 420 |
| 539 | 20241226 | 094400 | 4287291800 | 43500 | 43700 | 43700 | 43500 | 1324 |
| 540 | 20241226 | 094300 | 4229537200 | 43700 | 43650 | 43800 | 43650 | 265 |
| 541 | 20241226 | 094200 | 4217953200 | 43650 | 43800 | 43800 | 43650 | 219 |
| 542 | 20241226 | 094100 | 4208378950 | 43750 | 43850 | 43900 | 43750 | 171 |
| 543 | 20241226 | 094000 | 4200881550 | 43850 | 43600 | 43900 | 43600 | 912 |
| 544 | 20241226 | 093900 | 4160940850 | 43600 | 43750 | 43750 | 43600 | 1048 |
| 545 | 20241226 | 093800 | 4115231650 | 43650 | 43700 | 43850 | 43600 | 888 |
| 546 | 20241226 | 093700 | 4076419200 | 43700 | 43800 | 43800 | 43500 | 1785 |
| 547 | 20241226 | 093600 | 3998445700 | 43800 | 43950 | 43950 | 43800 | 697 |
| 548 | 20241226 | 093500 | 3967859150 | 44000 | 44150 | 44150 | 43750 | 3359 |
| 549 | 20241226 | 093400 | 3820125950 | 44150 | 44250 | 44350 | 44100 | 1341 |
| 550 | 20241226 | 093300 | 3760819800 | 44250 | 44300 | 44300 | 44250 | 782 |
| 551 | 20241226 | 093200 | 3726200450 | 44300 | 44500 | 44500 | 44300 | 544 |
| 552 | 20241226 | 093100 | 3702053100 | 44500 | 44500 | 45150 | 44500 | 844 |
| 553 | 20241226 | 093000 | 3664391750 | 44500 | 44500 | 44650 | 44500 | 128 |
| 554 | 20241226 | 092900 | 3658684750 | 44500 | 44600 | 44700 | 44450 | 1142 |
| 555 | 20241226 | 092800 | 3607813450 | 44600 | 44550 | 44650 | 44500 | 284 |
| 556 | 20241226 | 092700 | 3595147150 | 44550 | 45100 | 45100 | 44500 | 2517 |
| 557 | 20241226 | 092600 | 3482661850 | 45100 | 44700 | 45100 | 44700 | 326 |
| 558 | 20241226 | 092500 | 3468061300 | 44700 | 44750 | 44750 | 44700 | 29 |
| 559 | 20241226 | 092400 | 3466764000 | 44750 | 44750 | 44800 | 44750 | 115 |
| 560 | 20241226 | 092300 | 3461617700 | 44700 | 44650 | 44700 | 44600 | 772 |
| 561 | 20241226 | 092200 | 3427154600 | 44650 | 44700 | 44750 | 44600 | 347 |
| 562 | 20241226 | 092100 | 3411649550 | 44700 | 44900 | 44900 | 44700 | 470 |
| 563 | 20241226 | 092000 | 3390574700 | 44950 | 45000 | 45400 | 44700 | 1054 |
| 564 | 20241226 | 091900 | 3343254050 | 44800 | 45050 | 45050 | 44500 | 4187 |
| 565 | 20241226 | 091800 | 3156014750 | 45100 | 44300 | 45300 | 44300 | 1953 |
| 566 | 20241226 | 091700 | 3068404300 | 44300 | 44300 | 44350 | 44150 | 2003 |
| 567 | 20241226 | 091600 | 2979714750 | 44300 | 44600 | 44600 | 44300 | 1863 |
| 568 | 20241226 | 091500 | 2896958450 | 44600 | 44700 | 44700 | 44550 | 1581 |
| 569 | 20241226 | 091400 | 2826387850 | 44600 | 44900 | 44900 | 44600 | 1567 |
| 570 | 20241226 | 091300 | 2756287900 | 44900 | 46000 | 46000 | 44800 | 4885 |
| 571 | 20241226 | 091200 | 2534821950 | 45850 | 46100 | 46100 | 45400 | 5566 |
| 572 | 20241226 | 091100 | 2279643300 | 46150 | 46450 | 46450 | 46050 | 3610 |
| 573 | 20241226 | 091000 | 2113110650 | 46300 | 46700 | 46700 | 46050 | 3276 |
| 574 | 20241226 | 090900 | 1961387600 | 46700 | 47150 | 47250 | 46600 | 2916 |
| 575 | 20241226 | 090800 | 1824380250 | 47200 | 47550 | 47600 | 47200 | 3002 |
| 576 | 20241226 | 090700 | 1681841700 | 47600 | 48400 | 48400 | 47600 | 3144 |
| 577 | 20241226 | 090600 | 1531398900 | 48400 | 48050 | 48500 | 48000 | 2599 |
| 578 | 20241226 | 090500 | 1406229400 | 48100 | 48750 | 48800 | 48100 | 4057 |
| 579 | 20241226 | 090400 | 1209747450 | 48800 | 49100 | 49100 | 48750 | 1823 |
| 580 | 20241226 | 090300 | 1120651700 | 48900 | 48600 | 49200 | 48450 | 4924 |
| 581 | 20241226 | 090200 | 880295800 | 48600 | 47900 | 48900 | 47900 | 6525 |
| 582 | 20241226 | 090100 | 564503000 | 47750 | 47550 | 47800 | 47350 | 3083 |
| 583 | 20241226 | 090000 | 417800050 | 47550 | 47100 | 48000 | 47000 | 8794 |