34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 3 | 20241227 | 193000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20241227 | 192900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20241227 | 192800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20241227 | 192700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20241227 | 192600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20241227 | 192500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20241227 | 192400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20241227 | 192300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20241227 | 192200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20241227 | 192100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20241227 | 192000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20241227 | 191900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20241227 | 191800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20241227 | 191700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20241227 | 191600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20241227 | 191500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20241227 | 191400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20241227 | 191300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20241227 | 191200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20241227 | 191100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20241227 | 191000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20241227 | 190900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20241227 | 190800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20241227 | 190700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20241227 | 190600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20241227 | 190500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20241227 | 190400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20241227 | 190300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20241227 | 190200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20241227 | 190100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 33 | 20241227 | 190000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20241227 | 185900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20241227 | 185800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20241227 | 185700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20241227 | 185600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20241227 | 185500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20241227 | 185400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20241227 | 185300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20241227 | 185200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20241227 | 185100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20241227 | 185000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20241227 | 184900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20241227 | 184800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20241227 | 184700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20241227 | 184600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20241227 | 184500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20241227 | 184400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20241227 | 184300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20241227 | 184200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20241227 | 184100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20241227 | 184000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20241227 | 183900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20241227 | 183800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20241227 | 183700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20241227 | 183600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20241227 | 183500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20241227 | 183400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20241227 | 183300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20241227 | 183200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20241227 | 183100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 63 | 20241227 | 183000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20241227 | 182900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20241227 | 182800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20241227 | 182700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20241227 | 182600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20241227 | 182500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20241227 | 182400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20241227 | 182300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20241227 | 182200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20241227 | 182100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20241227 | 182000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20241227 | 181900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20241227 | 181800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20241227 | 181700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20241227 | 181600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20241227 | 181500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20241227 | 181400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20241227 | 181300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20241227 | 181200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20241227 | 181100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20241227 | 181000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20241227 | 180900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20241227 | 180800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20241227 | 180700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20241227 | 180600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20241227 | 180500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20241227 | 180400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20241227 | 180300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20241227 | 180200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20241227 | 180100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 93 | 20241227 | 180000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20241227 | 175900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20241227 | 175800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20241227 | 175700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20241227 | 175600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20241227 | 175500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20241227 | 175400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20241227 | 175300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20241227 | 175200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20241227 | 175100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20241227 | 175000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20241227 | 174900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20241227 | 174800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20241227 | 174700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20241227 | 174600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20241227 | 174500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20241227 | 174400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20241227 | 174300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20241227 | 174200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20241227 | 174100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20241227 | 174000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20241227 | 173900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20241227 | 173800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20241227 | 173700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20241227 | 173600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20241227 | 173500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20241227 | 173400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20241227 | 173300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20241227 | 173200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20241227 | 173100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 123 | 20241227 | 173000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20241227 | 172900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20241227 | 172800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20241227 | 172700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20241227 | 172600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20241227 | 172500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20241227 | 172400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20241227 | 172300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20241227 | 172200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20241227 | 172100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20241227 | 172000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20241227 | 171900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20241227 | 171800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20241227 | 171700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20241227 | 171600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20241227 | 171500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20241227 | 171400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20241227 | 171300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20241227 | 171200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20241227 | 171100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20241227 | 171000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20241227 | 170900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20241227 | 170800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20241227 | 170700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20241227 | 170600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20241227 | 170500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20241227 | 170400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20241227 | 170300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20241227 | 170200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20241227 | 170100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 153 | 20241227 | 170000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20241227 | 165900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20241227 | 165800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20241227 | 165700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20241227 | 165600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20241227 | 165500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20241227 | 165400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20241227 | 165300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20241227 | 165200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20241227 | 165100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20241227 | 165000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20241227 | 164900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20241227 | 164800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20241227 | 164700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20241227 | 164600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20241227 | 164500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20241227 | 164400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20241227 | 164300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20241227 | 164200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20241227 | 164100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20241227 | 164000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20241227 | 163900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20241227 | 163800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20241227 | 163700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20241227 | 163600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20241227 | 163500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20241227 | 163400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20241227 | 163300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20241227 | 163200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20241227 | 163100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 183 | 20241227 | 163000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20241227 | 162900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20241227 | 162800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20241227 | 162700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20241227 | 162600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20241227 | 162500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20241227 | 162400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20241227 | 162300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20241227 | 162200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20241227 | 162100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20241227 | 162000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20241227 | 161900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20241227 | 161800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20241227 | 161700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20241227 | 161600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20241227 | 161500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20241227 | 161400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20241227 | 161300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20241227 | 161200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20241227 | 161100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20241227 | 161000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20241227 | 160900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20241227 | 160800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20241227 | 160700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20241227 | 160600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20241227 | 160500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20241227 | 160400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20241227 | 160300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20241227 | 160200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20241227 | 160100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 213 | 20241227 | 160000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20241227 | 155900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20241227 | 155800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20241227 | 155700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20241227 | 155600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20241227 | 155500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20241227 | 155400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20241227 | 155300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20241227 | 155200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20241227 | 155100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20241227 | 155000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20241227 | 154900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20241227 | 154800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20241227 | 154700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20241227 | 154600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20241227 | 154500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20241227 | 154400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20241227 | 154300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20241227 | 154200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20241227 | 154100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20241227 | 154000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20241227 | 153900 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20241227 | 153800 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20241227 | 153700 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20241227 | 153600 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20241227 | 153500 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20241227 | 153400 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20241227 | 153300 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20241227 | 153200 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20241227 | 153100 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 243 | 20241227 | 153000 | 25089205600 | 22850 | 22850 | 22850 | 22850 | 16219 |
| 244 | 20241227 | 152900 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 245 | 20241227 | 152800 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 246 | 20241227 | 152700 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 247 | 20241227 | 152600 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 248 | 20241227 | 152500 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 249 | 20241227 | 152400 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 250 | 20241227 | 152300 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 251 | 20241227 | 152200 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 252 | 20241227 | 152100 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 253 | 20241227 | 152000 | 24718601450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 254 | 20241227 | 151900 | 24718601450 | 22800 | 22800 | 22850 | 22750 | 5233 |
| 255 | 20241227 | 151800 | 24599267300 | 22800 | 22850 | 22850 | 22800 | 3888 |
| 256 | 20241227 | 151700 | 24510560550 | 22800 | 22850 | 22850 | 22800 | 1730 |
| 257 | 20241227 | 151600 | 24471076800 | 22850 | 22850 | 22900 | 22800 | 1778 |
| 258 | 20241227 | 151500 | 24430455600 | 22800 | 22900 | 22900 | 22800 | 2796 |
| 259 | 20241227 | 151400 | 24366568600 | 22850 | 22900 | 22950 | 22850 | 4026 |
| 260 | 20241227 | 151300 | 24274400600 | 22850 | 22900 | 22900 | 22850 | 1833 |
| 261 | 20241227 | 151200 | 24232514450 | 22850 | 22900 | 22900 | 22850 | 683 |
| 262 | 20241227 | 151100 | 24216905600 | 22850 | 22900 | 22950 | 22850 | 3341 |
| 263 | 20241227 | 151000 | 24140407600 | 22900 | 22750 | 22900 | 22750 | 4803 |
| 264 | 20241227 | 150900 | 24030595900 | 22750 | 22800 | 22800 | 22700 | 1140 |
| 265 | 20241227 | 150800 | 24004686500 | 22800 | 22850 | 22900 | 22750 | 4811 |
| 266 | 20241227 | 150700 | 23895139800 | 22800 | 22900 | 22900 | 22800 | 3020 |
| 267 | 20241227 | 150600 | 23826162050 | 22900 | 22900 | 22900 | 22850 | 1613 |
| 268 | 20241227 | 150500 | 23789227650 | 22900 | 22850 | 22900 | 22850 | 393 |
| 269 | 20241227 | 150400 | 23780246000 | 22900 | 22900 | 22900 | 22850 | 789 |
| 270 | 20241227 | 150300 | 23762180750 | 22850 | 22850 | 22900 | 22850 | 930 |
| 271 | 20241227 | 150200 | 23740917850 | 22950 | 22850 | 22950 | 22800 | 3914 |
| 272 | 20241227 | 150100 | 23651391850 | 22800 | 22850 | 22850 | 22800 | 529 |
| 273 | 20241227 | 150000 | 23639329200 | 22800 | 22850 | 22850 | 22750 | 1630 |
| 274 | 20241227 | 145900 | 23602166100 | 22800 | 22800 | 22850 | 22750 | 668 |
| 275 | 20241227 | 145800 | 23586935600 | 22800 | 22800 | 22850 | 22800 | 5841 |
| 276 | 20241227 | 145700 | 23453752750 | 22800 | 22900 | 22900 | 22800 | 2438 |
| 277 | 20241227 | 145600 | 23398048450 | 22900 | 22900 | 22900 | 22850 | 646 |
| 278 | 20241227 | 145500 | 23383270100 | 22850 | 22900 | 22900 | 22850 | 1085 |
| 279 | 20241227 | 145400 | 23358462800 | 22900 | 22850 | 22900 | 22850 | 362 |
| 280 | 20241227 | 145300 | 23350189600 | 22850 | 22900 | 22900 | 22850 | 387 |
| 281 | 20241227 | 145200 | 23341334250 | 22900 | 22900 | 22900 | 22850 | 182 |
| 282 | 20241227 | 145100 | 23337171450 | 22900 | 22850 | 22950 | 22850 | 738 |
| 283 | 20241227 | 145000 | 23320274550 | 22850 | 22900 | 22900 | 22850 | 686 |
| 284 | 20241227 | 144900 | 23304571450 | 22900 | 22850 | 22900 | 22850 | 844 |
| 285 | 20241227 | 144800 | 23285258500 | 22850 | 22850 | 22900 | 22800 | 763 |
| 286 | 20241227 | 144700 | 23267826250 | 22850 | 22850 | 22900 | 22850 | 457 |
| 287 | 20241227 | 144600 | 23257378300 | 22850 | 22850 | 22900 | 22850 | 1900 |
| 288 | 20241227 | 144500 | 23213963050 | 22850 | 22900 | 22900 | 22850 | 512 |
| 289 | 20241227 | 144400 | 23202248200 | 22900 | 22900 | 22900 | 22850 | 116 |
| 290 | 20241227 | 144300 | 23199596150 | 22900 | 22900 | 22900 | 22850 | 490 |
| 291 | 20241227 | 144200 | 23188375250 | 22950 | 22950 | 22950 | 22850 | 1836 |
| 292 | 20241227 | 144100 | 23146321550 | 22950 | 22900 | 22950 | 22850 | 1537 |
| 293 | 20241227 | 144000 | 23111073250 | 22900 | 22850 | 22950 | 22850 | 1824 |
| 294 | 20241227 | 143900 | 23069310650 | 22850 | 22850 | 22900 | 22800 | 1114 |
| 295 | 20241227 | 143800 | 23043861600 | 22850 | 22800 | 22850 | 22800 | 530 |
| 296 | 20241227 | 143700 | 23031760200 | 22800 | 22800 | 22850 | 22800 | 476 |
| 297 | 20241227 | 143600 | 23020906250 | 22800 | 22800 | 22850 | 22750 | 465 |
| 298 | 20241227 | 143500 | 23010294450 | 22800 | 22850 | 22850 | 22800 | 376 |
| 299 | 20241227 | 143400 | 23001721450 | 22800 | 22800 | 22800 | 22800 | 1416 |
| 300 | 20241227 | 143300 | 22969436650 | 22850 | 22850 | 22850 | 22800 | 1293 |
| 301 | 20241227 | 143200 | 22939929700 | 22850 | 22850 | 22850 | 22800 | 530 |
| 302 | 20241227 | 143100 | 22927839000 | 22850 | 22850 | 22850 | 22800 | 1100 |
| 303 | 20241227 | 143000 | 22902718350 | 22850 | 22850 | 22850 | 22800 | 195 |
| 304 | 20241227 | 142900 | 22898269300 | 22850 | 22900 | 22900 | 22800 | 980 |
| 305 | 20241227 | 142800 | 22875878650 | 22900 | 22900 | 22900 | 22850 | 348 |
| 306 | 20241227 | 142700 | 22867926550 | 22900 | 22850 | 22900 | 22850 | 317 |
| 307 | 20241227 | 142600 | 22860674650 | 22900 | 22900 | 22900 | 22850 | 478 |
| 308 | 20241227 | 142500 | 22849749250 | 22850 | 22850 | 22900 | 22800 | 571 |
| 309 | 20241227 | 142400 | 22836707450 | 22850 | 22850 | 22900 | 22800 | 2666 |
| 310 | 20241227 | 142300 | 22775798800 | 22850 | 22900 | 22900 | 22850 | 2593 |
| 311 | 20241227 | 142200 | 22716422900 | 22900 | 22900 | 22950 | 22900 | 1865 |
| 312 | 20241227 | 142100 | 22673713700 | 22900 | 22950 | 22950 | 22900 | 2331 |
| 313 | 20241227 | 142000 | 22620225400 | 22950 | 22950 | 23000 | 22950 | 1229 |
| 314 | 20241227 | 141900 | 22592014250 | 22950 | 22900 | 22950 | 22900 | 692 |
| 315 | 20241227 | 141800 | 22576141600 | 22950 | 22950 | 22950 | 22900 | 1104 |
| 316 | 20241227 | 141700 | 22550845400 | 22950 | 22950 | 22950 | 22900 | 1809 |
| 317 | 20241227 | 141600 | 22509332950 | 22950 | 22950 | 23000 | 22950 | 1024 |
| 318 | 20241227 | 141500 | 22485829200 | 22950 | 22950 | 23000 | 22900 | 1706 |
| 319 | 20241227 | 141400 | 22446648300 | 22950 | 22950 | 23000 | 22950 | 615 |
| 320 | 20241227 | 141300 | 22432531550 | 22950 | 22950 | 23000 | 22950 | 3240 |
| 321 | 20241227 | 141200 | 22358032500 | 23000 | 22950 | 23000 | 22900 | 927 |
| 322 | 20241227 | 141100 | 22336733400 | 22950 | 22850 | 22950 | 22850 | 596 |
| 323 | 20241227 | 141000 | 22323072150 | 22900 | 22850 | 22900 | 22800 | 939 |
| 324 | 20241227 | 140900 | 22301628600 | 22850 | 22850 | 22850 | 22800 | 289 |
| 325 | 20241227 | 140800 | 22295026450 | 22800 | 22850 | 22900 | 22800 | 1118 |
| 326 | 20241227 | 140700 | 22269492550 | 22850 | 22850 | 22850 | 22800 | 157 |
| 327 | 20241227 | 140600 | 22265906100 | 22850 | 22850 | 22850 | 22800 | 506 |
| 328 | 20241227 | 140500 | 22254345900 | 22850 | 22850 | 22850 | 22800 | 175 |
| 329 | 20241227 | 140400 | 22250349850 | 22850 | 22800 | 22850 | 22750 | 293 |
| 330 | 20241227 | 140300 | 22243664800 | 22800 | 22700 | 22800 | 22700 | 2424 |
| 331 | 20241227 | 140200 | 22188519200 | 22700 | 22750 | 22750 | 22700 | 1123 |
| 332 | 20241227 | 140100 | 22162982900 | 22750 | 22700 | 22750 | 22700 | 975 |
| 333 | 20241227 | 140000 | 22140801700 | 22700 | 22700 | 22750 | 22650 | 2787 |
| 334 | 20241227 | 135900 | 22077593050 | 22750 | 22750 | 22800 | 22700 | 2456 |
| 335 | 20241227 | 135800 | 22021726100 | 22750 | 22800 | 22800 | 22750 | 531 |
| 336 | 20241227 | 135700 | 22009642150 | 22800 | 22850 | 22850 | 22800 | 986 |
| 337 | 20241227 | 135600 | 21987158550 | 22850 | 22900 | 22900 | 22850 | 329 |
| 338 | 20241227 | 135500 | 21979636400 | 22850 | 22850 | 22900 | 22850 | 491 |
| 339 | 20241227 | 135400 | 21968416750 | 22800 | 22800 | 22850 | 22800 | 619 |
| 340 | 20241227 | 135300 | 21954297400 | 22800 | 22850 | 22850 | 22800 | 459 |
| 341 | 20241227 | 135200 | 21943816650 | 22850 | 22850 | 22900 | 22800 | 612 |
| 342 | 20241227 | 135100 | 21929850100 | 22850 | 22850 | 22850 | 22800 | 389 |
| 343 | 20241227 | 135000 | 21920972950 | 22800 | 22850 | 22850 | 22800 | 939 |
| 344 | 20241227 | 134900 | 21899558700 | 22850 | 22850 | 22850 | 22850 | 312 |
| 345 | 20241227 | 134800 | 21892429500 | 22850 | 22850 | 22850 | 22800 | 710 |
| 346 | 20241227 | 134700 | 21876213400 | 22850 | 22800 | 22850 | 22800 | 1748 |
| 347 | 20241227 | 134600 | 21836338800 | 22850 | 22850 | 22900 | 22800 | 968 |
| 348 | 20241227 | 134500 | 21814223700 | 22900 | 22850 | 22900 | 22800 | 1062 |
| 349 | 20241227 | 134400 | 21789954550 | 22850 | 22900 | 22900 | 22850 | 1739 |
| 350 | 20241227 | 134300 | 21750167000 | 22950 | 22950 | 22950 | 22950 | 264 |
| 351 | 20241227 | 134200 | 21744108200 | 23000 | 22900 | 23000 | 22900 | 1674 |
| 352 | 20241227 | 134100 | 21705742650 | 22900 | 23000 | 23050 | 22900 | 3225 |
| 353 | 20241227 | 134000 | 21631720500 | 23050 | 23100 | 23100 | 23050 | 440 |
| 354 | 20241227 | 133900 | 21621578150 | 23100 | 23100 | 23100 | 23050 | 419 |
| 355 | 20241227 | 133800 | 21611909150 | 23050 | 23000 | 23050 | 22950 | 1580 |
| 356 | 20241227 | 133700 | 21575538850 | 22950 | 23050 | 23050 | 22950 | 1938 |
| 357 | 20241227 | 133600 | 21530946800 | 23050 | 23100 | 23100 | 23000 | 6645 |
| 358 | 20241227 | 133500 | 21377870600 | 23050 | 23050 | 23100 | 23050 | 74 |
| 359 | 20241227 | 133400 | 21376162800 | 23050 | 23100 | 23100 | 23050 | 956 |
| 360 | 20241227 | 133300 | 21354107000 | 23100 | 23050 | 23100 | 23050 | 810 |
| 361 | 20241227 | 133200 | 21335398800 | 23050 | 23100 | 23100 | 23050 | 3128 |
| 362 | 20241227 | 133100 | 21263293400 | 23100 | 23100 | 23100 | 23050 | 1515 |
| 363 | 20241227 | 133000 | 21228371600 | 23100 | 23050 | 23100 | 23050 | 1096 |
| 364 | 20241227 | 132900 | 21203075150 | 23050 | 23050 | 23100 | 23050 | 465 |
| 365 | 20241227 | 132800 | 21192337550 | 23100 | 22950 | 23100 | 22950 | 4672 |
| 366 | 20241227 | 132700 | 21084823750 | 23000 | 22950 | 23000 | 22950 | 743 |
| 367 | 20241227 | 132600 | 21067764800 | 22950 | 22950 | 23000 | 22950 | 264 |
| 368 | 20241227 | 132500 | 21061705850 | 22950 | 22950 | 23000 | 22950 | 680 |
| 369 | 20241227 | 132400 | 21046095250 | 22950 | 23000 | 23000 | 22950 | 834 |
| 370 | 20241227 | 132300 | 21026938400 | 23000 | 22950 | 23000 | 22950 | 1250 |
| 371 | 20241227 | 132200 | 20998249550 | 22950 | 22950 | 23000 | 22950 | 1910 |
| 372 | 20241227 | 132100 | 20954407500 | 22950 | 22950 | 23000 | 22950 | 1967 |
| 373 | 20241227 | 132000 | 20909249400 | 22950 | 23000 | 23000 | 22900 | 6569 |
| 374 | 20241227 | 131900 | 20758275950 | 23000 | 22950 | 23000 | 22900 | 10073 |
| 375 | 20241227 | 131800 | 20526790950 | 22900 | 22750 | 22950 | 22750 | 5118 |
| 376 | 20241227 | 131700 | 20409744450 | 22750 | 22750 | 22800 | 22700 | 1592 |
| 377 | 20241227 | 131600 | 20373523000 | 22750 | 22700 | 22750 | 22650 | 870 |
| 378 | 20241227 | 131500 | 20353769450 | 22650 | 22700 | 22700 | 22650 | 1013 |
| 379 | 20241227 | 131400 | 20330782150 | 22650 | 22650 | 22650 | 22650 | 227 |
| 380 | 20241227 | 131300 | 20325640600 | 22650 | 22600 | 22650 | 22600 | 222 |
| 381 | 20241227 | 131200 | 20320622500 | 22600 | 22600 | 22700 | 22550 | 2465 |
| 382 | 20241227 | 131100 | 20264893600 | 22650 | 22650 | 22650 | 22650 | 597 |
| 383 | 20241227 | 131000 | 20251371550 | 22650 | 22550 | 22650 | 22550 | 903 |
| 384 | 20241227 | 130900 | 20230960150 | 22600 | 22550 | 22600 | 22550 | 801 |
| 385 | 20241227 | 130800 | 20212890550 | 22600 | 22600 | 22600 | 22550 | 2147 |
| 386 | 20241227 | 130700 | 20164398750 | 22600 | 22600 | 22600 | 22550 | 787 |
| 387 | 20241227 | 130600 | 20146612700 | 22600 | 22600 | 22600 | 22600 | 442 |
| 388 | 20241227 | 130500 | 20136623500 | 22600 | 22600 | 22650 | 22550 | 2099 |
| 389 | 20241227 | 130400 | 20089185750 | 22550 | 22550 | 22550 | 22550 | 276 |
| 390 | 20241227 | 130300 | 20082961950 | 22550 | 22600 | 22600 | 22550 | 679 |
| 391 | 20241227 | 130200 | 20067647150 | 22600 | 22600 | 22650 | 22600 | 2384 |
| 392 | 20241227 | 130100 | 20013768700 | 22650 | 22550 | 22650 | 22550 | 1242 |
| 393 | 20241227 | 130000 | 19985660950 | 22550 | 22500 | 22550 | 22500 | 2187 |
| 394 | 20241227 | 125900 | 19936418200 | 22550 | 22550 | 22600 | 22500 | 1614 |
| 395 | 20241227 | 125800 | 19900023300 | 22550 | 22550 | 22600 | 22550 | 392 |
| 396 | 20241227 | 125700 | 19891183500 | 22550 | 22600 | 22600 | 22550 | 878 |
| 397 | 20241227 | 125600 | 19871382800 | 22600 | 22600 | 22650 | 22550 | 3819 |
| 398 | 20241227 | 125500 | 19785106150 | 22600 | 22650 | 22650 | 22600 | 1679 |
| 399 | 20241227 | 125400 | 19747076850 | 22700 | 22700 | 22700 | 22650 | 852 |
| 400 | 20241227 | 125300 | 19727774950 | 22700 | 22650 | 22700 | 22600 | 2021 |
| 401 | 20241227 | 125200 | 19681996200 | 22600 | 22650 | 22700 | 22600 | 7336 |
| 402 | 20241227 | 125100 | 19515937300 | 22650 | 22700 | 22750 | 22650 | 1462 |
| 403 | 20241227 | 125000 | 19482803050 | 22700 | 22700 | 22700 | 22650 | 1649 |
| 404 | 20241227 | 124900 | 19445390450 | 22700 | 22650 | 22700 | 22650 | 1529 |
| 405 | 20241227 | 124800 | 19410714500 | 22700 | 22700 | 22700 | 22650 | 1127 |
| 406 | 20241227 | 124700 | 19385163150 | 22650 | 22650 | 22700 | 22650 | 1451 |
| 407 | 20241227 | 124600 | 19352289800 | 22650 | 22650 | 22700 | 22650 | 1750 |
| 408 | 20241227 | 124500 | 19312607300 | 22650 | 22650 | 22700 | 22600 | 1428 |
| 409 | 20241227 | 124400 | 19280268900 | 22650 | 22600 | 22650 | 22550 | 1103 |
| 410 | 20241227 | 124300 | 19255353400 | 22600 | 22500 | 22600 | 22500 | 699 |
| 411 | 20241227 | 124200 | 19239586600 | 22500 | 22550 | 22600 | 22500 | 2409 |
| 412 | 20241227 | 124100 | 19185327600 | 22550 | 22550 | 22550 | 22550 | 1633 |
| 413 | 20241227 | 124000 | 19148503450 | 22600 | 22550 | 22600 | 22550 | 1026 |
| 414 | 20241227 | 123900 | 19125366400 | 22550 | 22550 | 22600 | 22550 | 632 |
| 415 | 20241227 | 123800 | 19111114450 | 22550 | 22550 | 22600 | 22550 | 1424 |
| 416 | 20241227 | 123700 | 19078988350 | 22600 | 22550 | 22600 | 22550 | 830 |
| 417 | 20241227 | 123600 | 19060271200 | 22550 | 22550 | 22650 | 22550 | 2176 |
| 418 | 20241227 | 123500 | 19011137100 | 22600 | 22600 | 22650 | 22600 | 2686 |
| 419 | 20241227 | 123400 | 18950417300 | 22650 | 22650 | 22650 | 22600 | 810 |
| 420 | 20241227 | 123300 | 18932094250 | 22650 | 22600 | 22650 | 22600 | 1862 |
| 421 | 20241227 | 123200 | 18889933200 | 22600 | 22600 | 22650 | 22550 | 1586 |
| 422 | 20241227 | 123100 | 18854083600 | 22600 | 22550 | 22650 | 22550 | 2573 |
| 423 | 20241227 | 123000 | 18795965800 | 22550 | 22550 | 22550 | 22500 | 1935 |
| 424 | 20241227 | 122900 | 18752356200 | 22550 | 22550 | 22550 | 22500 | 8167 |
| 425 | 20241227 | 122800 | 18568312850 | 22500 | 22500 | 22550 | 22300 | 13156 |
| 426 | 20241227 | 122700 | 18273645700 | 22500 | 22600 | 22700 | 22450 | 22232 |
| 427 | 20241227 | 122600 | 17772351150 | 22650 | 22600 | 22650 | 22600 | 3562 |
| 428 | 20241227 | 122500 | 17691846050 | 22600 | 22600 | 22650 | 22600 | 3404 |
| 429 | 20241227 | 122400 | 17614903150 | 22600 | 22600 | 22650 | 22600 | 2009 |
| 430 | 20241227 | 122300 | 17569460450 | 22650 | 22600 | 22650 | 22550 | 4185 |
| 431 | 20241227 | 122200 | 17474876250 | 22600 | 22600 | 22650 | 22550 | 2474 |
| 432 | 20241227 | 122100 | 17418999300 | 22600 | 22550 | 22700 | 22550 | 3420 |
| 433 | 20241227 | 122000 | 17341667250 | 22600 | 22650 | 22650 | 22550 | 1699 |
| 434 | 20241227 | 121900 | 17303300600 | 22600 | 22550 | 22600 | 22550 | 1173 |
| 435 | 20241227 | 121800 | 17276838500 | 22550 | 22550 | 22600 | 22500 | 3098 |
| 436 | 20241227 | 121700 | 17206908550 | 22550 | 22600 | 22600 | 22550 | 2953 |
| 437 | 20241227 | 121600 | 17140248350 | 22600 | 22550 | 22650 | 22500 | 12979 |
| 438 | 20241227 | 121500 | 16847387400 | 22500 | 22600 | 22600 | 22500 | 10820 |
| 439 | 20241227 | 121400 | 16603714850 | 22550 | 22600 | 22650 | 22550 | 1791 |
| 440 | 20241227 | 121300 | 16563260850 | 22600 | 22550 | 22600 | 22550 | 2601 |
| 441 | 20241227 | 121200 | 16504514550 | 22550 | 22600 | 22600 | 22500 | 4829 |
| 442 | 20241227 | 121100 | 16395595650 | 22550 | 22600 | 22700 | 22550 | 6369 |
| 443 | 20241227 | 121000 | 16251704900 | 22600 | 22650 | 22650 | 22550 | 3244 |
| 444 | 20241227 | 120900 | 16178375300 | 22650 | 22700 | 22700 | 22650 | 2289 |
| 445 | 20241227 | 120800 | 16126485800 | 22650 | 22650 | 22700 | 22600 | 2289 |
| 446 | 20241227 | 120700 | 16074595750 | 22650 | 22650 | 22700 | 22550 | 9173 |
| 447 | 20241227 | 120600 | 15867085800 | 22650 | 22750 | 22750 | 22650 | 3927 |
| 448 | 20241227 | 120500 | 15777952600 | 22800 | 22750 | 22800 | 22750 | 2922 |
| 449 | 20241227 | 120400 | 15711457250 | 22750 | 22800 | 22800 | 22750 | 1764 |
| 450 | 20241227 | 120300 | 15671318050 | 22750 | 22750 | 22800 | 22750 | 1621 |
| 451 | 20241227 | 120200 | 15634437300 | 22750 | 22750 | 22800 | 22750 | 1065 |
| 452 | 20241227 | 120100 | 15610192050 | 22750 | 22800 | 22800 | 22750 | 2304 |
| 453 | 20241227 | 120000 | 15557711250 | 22800 | 22850 | 22900 | 22800 | 3406 |
| 454 | 20241227 | 115900 | 15479953400 | 22850 | 22850 | 22900 | 22850 | 1092 |
| 455 | 20241227 | 115800 | 15454972200 | 22850 | 22900 | 22900 | 22800 | 2332 |
| 456 | 20241227 | 115700 | 15401686400 | 22900 | 22900 | 22900 | 22800 | 1063 |
| 457 | 20241227 | 115600 | 15377397100 | 22850 | 22900 | 22900 | 22850 | 1295 |
| 458 | 20241227 | 115500 | 15347777700 | 22900 | 22900 | 22950 | 22900 | 1079 |
| 459 | 20241227 | 115400 | 15323067500 | 22950 | 22950 | 23000 | 22950 | 1208 |
| 460 | 20241227 | 115300 | 15295341900 | 22900 | 22900 | 22950 | 22900 | 922 |
| 461 | 20241227 | 115200 | 15274201750 | 22900 | 22850 | 22900 | 22800 | 4100 |
| 462 | 20241227 | 115100 | 15180612900 | 22900 | 22900 | 22900 | 22900 | 495 |
| 463 | 20241227 | 115000 | 15169277400 | 22900 | 22900 | 22950 | 22850 | 3890 |
| 464 | 20241227 | 114900 | 15080300700 | 22900 | 23050 | 23050 | 22900 | 4810 |
| 465 | 20241227 | 114800 | 14969690000 | 23000 | 23050 | 23050 | 22950 | 7084 |
| 466 | 20241227 | 114700 | 14806782000 | 23050 | 23000 | 23050 | 22950 | 1547 |
| 467 | 20241227 | 114600 | 14771201400 | 22950 | 23000 | 23000 | 22950 | 2044 |
| 468 | 20241227 | 114500 | 14724215100 | 22950 | 22950 | 23000 | 22900 | 1852 |
| 469 | 20241227 | 114400 | 14681727050 | 22900 | 22950 | 22950 | 22850 | 6777 |
| 470 | 20241227 | 114300 | 14526503350 | 22950 | 22850 | 22950 | 22800 | 3614 |
| 471 | 20241227 | 114200 | 14443840300 | 22800 | 22850 | 22850 | 22800 | 4520 |
| 472 | 20241227 | 114100 | 14340780450 | 22850 | 22800 | 22900 | 22800 | 3580 |
| 473 | 20241227 | 114000 | 14259118800 | 22800 | 22850 | 22850 | 22750 | 4399 |
| 474 | 20241227 | 113900 | 14158819750 | 22850 | 22950 | 22950 | 22750 | 9179 |
| 475 | 20241227 | 113800 | 13949453650 | 22850 | 22950 | 22950 | 22800 | 9677 |
| 476 | 20241227 | 113700 | 13728291700 | 22950 | 23000 | 23050 | 22850 | 7815 |
| 477 | 20241227 | 113600 | 13549080450 | 23050 | 23000 | 23050 | 22950 | 2142 |
| 478 | 20241227 | 113500 | 13499798550 | 22950 | 23050 | 23050 | 22950 | 3097 |
| 479 | 20241227 | 113400 | 13428540900 | 23050 | 23100 | 23100 | 23050 | 2056 |
| 480 | 20241227 | 113300 | 13381088300 | 23100 | 23200 | 23200 | 23100 | 1383 |
| 481 | 20241227 | 113200 | 13349096800 | 23200 | 23150 | 23200 | 23100 | 2059 |
| 482 | 20241227 | 113100 | 13301389650 | 23100 | 23050 | 23150 | 23050 | 1643 |
| 483 | 20241227 | 113000 | 13263406250 | 23100 | 23100 | 23100 | 23000 | 3737 |
| 484 | 20241227 | 112900 | 13177311150 | 23100 | 23000 | 23100 | 23000 | 1170 |
| 485 | 20241227 | 112800 | 13150346050 | 23050 | 23150 | 23150 | 22950 | 20238 |
| 486 | 20241227 | 112700 | 12683940000 | 23100 | 23150 | 23200 | 23100 | 3453 |
| 487 | 20241227 | 112600 | 12604033500 | 23150 | 23200 | 23250 | 23150 | 6666 |
| 488 | 20241227 | 112500 | 12449665800 | 23150 | 23200 | 23250 | 23150 | 5372 |
| 489 | 20241227 | 112400 | 12325286400 | 23200 | 23250 | 23300 | 23150 | 2638 |
| 490 | 20241227 | 112300 | 12264068050 | 23300 | 23300 | 23350 | 23250 | 763 |
| 491 | 20241227 | 112200 | 12246296850 | 23350 | 23250 | 23350 | 23200 | 2973 |
| 492 | 20241227 | 112100 | 12177198950 | 23250 | 23300 | 23300 | 23150 | 5586 |
| 493 | 20241227 | 112000 | 12047501900 | 23300 | 23400 | 23400 | 23300 | 3034 |
| 494 | 20241227 | 111900 | 11976734550 | 23400 | 23400 | 23400 | 23350 | 416 |
| 495 | 20241227 | 111800 | 11967006100 | 23400 | 23450 | 23500 | 23400 | 2302 |
| 496 | 20241227 | 111700 | 11913121700 | 23500 | 23450 | 23500 | 23450 | 1195 |
| 497 | 20241227 | 111600 | 11885096400 | 23500 | 23450 | 23500 | 23450 | 2139 |
| 498 | 20241227 | 111500 | 11834920400 | 23450 | 23450 | 23450 | 23400 | 2275 |
| 499 | 20241227 | 111400 | 11781587150 | 23500 | 23450 | 23550 | 23450 | 4458 |
| 500 | 20241227 | 111300 | 11676964350 | 23500 | 23400 | 23500 | 23400 | 4415 |
| 501 | 20241227 | 111200 | 11573309800 | 23450 | 23350 | 23450 | 23300 | 2455 |
| 502 | 20241227 | 111100 | 11515946700 | 23350 | 23300 | 23350 | 23250 | 1654 |
| 503 | 20241227 | 111000 | 11477408500 | 23300 | 23350 | 23350 | 23250 | 2273 |
| 504 | 20241227 | 110900 | 11424397500 | 23250 | 23200 | 23350 | 23200 | 7802 |
| 505 | 20241227 | 110800 | 11242837300 | 23300 | 23350 | 23400 | 23200 | 9960 |
| 506 | 20241227 | 110700 | 11011053200 | 23400 | 23350 | 23400 | 23350 | 3718 |
| 507 | 20241227 | 110600 | 10924169500 | 23350 | 23350 | 23400 | 23350 | 1870 |
| 508 | 20241227 | 110500 | 10880467100 | 23350 | 23450 | 23500 | 23350 | 3447 |
| 509 | 20241227 | 110400 | 10799823000 | 23400 | 23350 | 23450 | 23300 | 3778 |
| 510 | 20241227 | 110300 | 10711618500 | 23350 | 23400 | 23500 | 23300 | 10006 |
| 511 | 20241227 | 110200 | 10477863500 | 23400 | 23450 | 23550 | 23400 | 6149 |
| 512 | 20241227 | 110100 | 10333818750 | 23500 | 23550 | 23600 | 23450 | 9718 |
| 513 | 20241227 | 110000 | 10105389900 | 23550 | 23600 | 23600 | 23550 | 3551 |
| 514 | 20241227 | 105900 | 10021751250 | 23600 | 23700 | 23700 | 23600 | 5538 |
| 515 | 20241227 | 105800 | 9890941700 | 23750 | 23750 | 23750 | 23650 | 1512 |
| 516 | 20241227 | 105700 | 9855124050 | 23700 | 23700 | 23750 | 23650 | 2279 |
| 517 | 20241227 | 105600 | 9801118700 | 23700 | 23700 | 23700 | 23650 | 1088 |
| 518 | 20241227 | 105500 | 9775350000 | 23700 | 23650 | 23750 | 23650 | 947 |
| 519 | 20241227 | 105400 | 9752915900 | 23650 | 23650 | 23750 | 23600 | 5232 |
| 520 | 20241227 | 105300 | 9629000400 | 23600 | 23750 | 23750 | 23600 | 6325 |
| 521 | 20241227 | 105200 | 9479397500 | 23750 | 23750 | 23800 | 23750 | 1781 |
| 522 | 20241227 | 105100 | 9437088750 | 23750 | 23900 | 23900 | 23700 | 4405 |
| 523 | 20241227 | 105000 | 9332405150 | 23900 | 23800 | 23900 | 23700 | 3452 |
| 524 | 20241227 | 104900 | 9250322000 | 23800 | 23800 | 23850 | 23700 | 2186 |
| 525 | 20241227 | 104800 | 9198377800 | 23800 | 23800 | 23850 | 23750 | 7527 |
| 526 | 20241227 | 104700 | 9019262700 | 23800 | 23800 | 23850 | 23550 | 15537 |
| 527 | 20241227 | 104600 | 8651301650 | 23800 | 23850 | 23900 | 23800 | 2239 |
| 528 | 20241227 | 104500 | 8597970900 | 23800 | 23800 | 23900 | 23800 | 6602 |
| 529 | 20241227 | 104400 | 8440743950 | 23800 | 24000 | 24050 | 23800 | 10483 |
| 530 | 20241227 | 104300 | 8189931050 | 24000 | 24100 | 24150 | 24000 | 7954 |
| 531 | 20241227 | 104200 | 7998804700 | 24150 | 24100 | 24150 | 24100 | 481 |
| 532 | 20241227 | 104100 | 7987199650 | 24100 | 24100 | 24150 | 24100 | 2938 |
| 533 | 20241227 | 104000 | 7916313000 | 24150 | 24100 | 24150 | 24100 | 4944 |
| 534 | 20241227 | 103900 | 7797038100 | 24100 | 24300 | 24300 | 24100 | 5929 |
| 535 | 20241227 | 103800 | 7653582600 | 24300 | 24300 | 24350 | 24300 | 1604 |
| 536 | 20241227 | 103700 | 7614587300 | 24250 | 24300 | 24300 | 24250 | 5 |
| 537 | 20241227 | 103600 | 7614465950 | 24300 | 24300 | 24350 | 24250 | 276 |
| 538 | 20241227 | 103500 | 7607759850 | 24300 | 24400 | 24400 | 24300 | 382 |
| 539 | 20241227 | 103400 | 7598452950 | 24400 | 24450 | 24450 | 24400 | 411 |
| 540 | 20241227 | 103300 | 7588412900 | 24450 | 24350 | 24450 | 24350 | 1333 |
| 541 | 20241227 | 103200 | 7555877300 | 24350 | 24200 | 24350 | 24200 | 638 |
| 542 | 20241227 | 103100 | 7540371150 | 24200 | 24200 | 24200 | 24200 | 118 |
| 543 | 20241227 | 103000 | 7537515550 | 24250 | 24150 | 24250 | 24150 | 1490 |
| 544 | 20241227 | 102900 | 7501519850 | 24150 | 24100 | 24150 | 24100 | 1091 |
| 545 | 20241227 | 102800 | 7475178750 | 24100 | 24100 | 24150 | 24100 | 580 |
| 546 | 20241227 | 102700 | 7461198500 | 24150 | 24200 | 24200 | 24100 | 3855 |
| 547 | 20241227 | 102600 | 7368196250 | 24200 | 24200 | 24250 | 24200 | 1738 |
| 548 | 20241227 | 102500 | 7326127450 | 24200 | 24250 | 24250 | 24200 | 565 |
| 549 | 20241227 | 102400 | 7312436800 | 24250 | 24300 | 24300 | 24250 | 2946 |
| 550 | 20241227 | 102300 | 7240945200 | 24300 | 24300 | 24350 | 24300 | 883 |
| 551 | 20241227 | 102200 | 7219488150 | 24300 | 24350 | 24400 | 24300 | 997 |
| 552 | 20241227 | 102100 | 7195215000 | 24350 | 24400 | 24400 | 24350 | 228 |
| 553 | 20241227 | 102000 | 7189660600 | 24350 | 24400 | 24400 | 24300 | 214 |
| 554 | 20241227 | 101900 | 7184453700 | 24400 | 24350 | 24400 | 24300 | 155 |
| 555 | 20241227 | 101800 | 7180679950 | 24300 | 24350 | 24400 | 24300 | 385 |
| 556 | 20241227 | 101700 | 7171307500 | 24350 | 24350 | 24400 | 24350 | 1036 |
| 557 | 20241227 | 101600 | 7146080600 | 24350 | 24350 | 24350 | 24300 | 1283 |
| 558 | 20241227 | 101500 | 7114868650 | 24400 | 24350 | 24400 | 24350 | 760 |
| 559 | 20241227 | 101400 | 7096345000 | 24350 | 24400 | 24400 | 24350 | 1148 |
| 560 | 20241227 | 101300 | 7068383400 | 24350 | 24400 | 24450 | 24350 | 1573 |
| 561 | 20241227 | 101200 | 7030005950 | 24450 | 24450 | 24450 | 24400 | 1297 |
| 562 | 20241227 | 101100 | 6998295350 | 24450 | 24450 | 24450 | 24400 | 796 |
| 563 | 20241227 | 101000 | 6978869850 | 24450 | 24450 | 24450 | 24400 | 544 |
| 564 | 20241227 | 100900 | 6965569500 | 24450 | 24450 | 24500 | 24400 | 943 |
| 565 | 20241227 | 100800 | 6942526950 | 24500 | 24450 | 24500 | 24450 | 1635 |
| 566 | 20241227 | 100700 | 6902528600 | 24500 | 24450 | 24500 | 24450 | 1573 |
| 567 | 20241227 | 100600 | 6864017100 | 24450 | 24450 | 24450 | 24400 | 158 |
| 568 | 20241227 | 100500 | 6860154250 | 24450 | 24450 | 24500 | 24400 | 2201 |
| 569 | 20241227 | 100400 | 6806338350 | 24450 | 24450 | 24500 | 24450 | 921 |
| 570 | 20241227 | 100300 | 6783819650 | 24450 | 24400 | 24500 | 24400 | 1186 |
| 571 | 20241227 | 100200 | 6754835850 | 24400 | 24350 | 24400 | 24300 | 657 |
| 572 | 20241227 | 100100 | 6738829600 | 24350 | 24300 | 24350 | 24250 | 1202 |
| 573 | 20241227 | 100000 | 6709591950 | 24300 | 24300 | 24350 | 24300 | 217 |
| 574 | 20241227 | 095900 | 6704313600 | 24200 | 24250 | 24300 | 24200 | 683 |
| 575 | 20241227 | 095800 | 6687784500 | 24200 | 24250 | 24300 | 24150 | 2447 |
| 576 | 20241227 | 095700 | 6628550800 | 24200 | 24250 | 24250 | 24200 | 1273 |
| 577 | 20241227 | 095600 | 6597724150 | 24250 | 24250 | 24300 | 24200 | 423 |
| 578 | 20241227 | 095500 | 6587475200 | 24250 | 24200 | 24250 | 24200 | 626 |
| 579 | 20241227 | 095400 | 6572303750 | 24200 | 24200 | 24250 | 24200 | 700 |
| 580 | 20241227 | 095300 | 6555358050 | 24200 | 24200 | 24250 | 24200 | 281 |
| 581 | 20241227 | 095200 | 6548557800 | 24200 | 24200 | 24200 | 24200 | 399 |
| 582 | 20241227 | 095100 | 6538902000 | 24250 | 24250 | 24250 | 24200 | 2740 |
| 583 | 20241227 | 095000 | 6472549850 | 24250 | 24250 | 24250 | 24200 | 534 |
| 584 | 20241227 | 094900 | 6459616050 | 24200 | 24150 | 24250 | 24100 | 1429 |
| 585 | 20241227 | 094800 | 6425071000 | 24150 | 24150 | 24150 | 24050 | 1857 |
| 586 | 20241227 | 094700 | 6380307550 | 24100 | 24200 | 24200 | 24050 | 8723 |
| 587 | 20241227 | 094600 | 6169865400 | 24200 | 24250 | 24350 | 24200 | 4286 |
| 588 | 20241227 | 094500 | 6066102000 | 24350 | 24350 | 24400 | 24250 | 2159 |
| 589 | 20241227 | 094400 | 6013669500 | 24250 | 24350 | 24350 | 24250 | 4692 |
| 590 | 20241227 | 094300 | 5899829450 | 24350 | 24350 | 24350 | 24300 | 654 |
| 591 | 20241227 | 094200 | 5883925450 | 24300 | 24400 | 24400 | 24300 | 3338 |
| 592 | 20241227 | 094100 | 5802726650 | 24350 | 24450 | 24500 | 24350 | 2697 |
| 593 | 20241227 | 094000 | 5736866650 | 24450 | 24450 | 24450 | 24450 | 610 |
| 594 | 20241227 | 093900 | 5721952150 | 24450 | 24450 | 24450 | 24400 | 937 |
| 595 | 20241227 | 093800 | 5699075250 | 24400 | 24450 | 24450 | 24400 | 430 |
| 596 | 20241227 | 093700 | 5688582550 | 24450 | 24450 | 24450 | 24400 | 114 |
| 597 | 20241227 | 093600 | 5685797200 | 24450 | 24400 | 24450 | 24400 | 720 |
| 598 | 20241227 | 093500 | 5668210100 | 24450 | 24450 | 24450 | 24350 | 350 |
| 599 | 20241227 | 093400 | 5659668200 | 24450 | 24350 | 24450 | 24300 | 572 |
| 600 | 20241227 | 093300 | 5645760100 | 24350 | 24450 | 24550 | 24300 | 5067 |
| 601 | 20241227 | 093200 | 5522301800 | 24500 | 24450 | 24500 | 24450 | 523 |
| 602 | 20241227 | 093100 | 5509501550 | 24500 | 24450 | 24500 | 24400 | 155 |
| 603 | 20241227 | 093000 | 5505712300 | 24300 | 24450 | 24600 | 24300 | 3426 |
| 604 | 20241227 | 092900 | 5422013500 | 24500 | 24450 | 24500 | 24400 | 2051 |
| 605 | 20241227 | 092800 | 5371906200 | 24400 | 24300 | 24450 | 24300 | 569 |
| 606 | 20241227 | 092700 | 5358023450 | 24350 | 24300 | 24350 | 24250 | 2209 |
| 607 | 20241227 | 092600 | 5304365050 | 24250 | 24350 | 24350 | 24250 | 1519 |
| 608 | 20241227 | 092500 | 5267462250 | 24300 | 24250 | 24350 | 24200 | 5208 |
| 609 | 20241227 | 092400 | 5141118650 | 24250 | 24350 | 24400 | 24250 | 4298 |
| 610 | 20241227 | 092300 | 5036696100 | 24350 | 24500 | 24500 | 24350 | 8291 |
| 611 | 20241227 | 092200 | 4834495250 | 24500 | 24700 | 24700 | 24450 | 4502 |
| 612 | 20241227 | 092100 | 4724045000 | 24700 | 24500 | 24700 | 24450 | 4135 |
| 613 | 20241227 | 092000 | 4622530750 | 24500 | 24550 | 24650 | 24450 | 3337 |
| 614 | 20241227 | 091900 | 4540687650 | 24650 | 24700 | 24750 | 24550 | 5901 |
| 615 | 20241227 | 091800 | 4395035350 | 24750 | 24800 | 24850 | 24700 | 4907 |
| 616 | 20241227 | 091700 | 4273436500 | 24800 | 24900 | 24950 | 24800 | 19676 |
| 617 | 20241227 | 091600 | 3784246700 | 24900 | 24750 | 24900 | 24700 | 9418 |
| 618 | 20241227 | 091500 | 3550387200 | 24750 | 24750 | 24850 | 24700 | 13994 |
| 619 | 20241227 | 091400 | 3203624700 | 24750 | 24450 | 24750 | 24400 | 18946 |
| 620 | 20241227 | 091300 | 2736833000 | 24350 | 24300 | 24450 | 24300 | 2553 |
| 621 | 20241227 | 091200 | 2674629150 | 24350 | 24350 | 24350 | 24200 | 7341 |
| 622 | 20241227 | 091100 | 2496615650 | 24300 | 24250 | 24400 | 24250 | 1632 |
| 623 | 20241227 | 091000 | 2456913550 | 24300 | 24400 | 24400 | 24250 | 5034 |
| 624 | 20241227 | 090900 | 2334522600 | 24350 | 24550 | 24550 | 24350 | 11231 |
| 625 | 20241227 | 090800 | 2059525000 | 24550 | 24400 | 24550 | 24350 | 4242 |
| 626 | 20241227 | 090700 | 1955731700 | 24400 | 24300 | 24500 | 24300 | 3836 |
| 627 | 20241227 | 090600 | 1862105750 | 24300 | 24100 | 24400 | 24050 | 6984 |
| 628 | 20241227 | 090500 | 1692622200 | 24050 | 24250 | 24300 | 24000 | 11365 |
| 629 | 20241227 | 090400 | 1418679550 | 24250 | 24200 | 24350 | 24150 | 2280 |
| 630 | 20241227 | 090300 | 1363408700 | 24200 | 24450 | 24600 | 24200 | 11934 |
| 631 | 20241227 | 090200 | 1071819200 | 24450 | 24300 | 24500 | 24200 | 11228 |
| 632 | 20241227 | 090100 | 798008200 | 24300 | 24300 | 24400 | 24150 | 8822 |
| 633 | 20241227 | 090000 | 583706000 | 24250 | 24100 | 24350 | 24000 | 24142 |