33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 185000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 3 | 20241224 | 184900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20241224 | 184800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20241224 | 184700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20241224 | 184600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20241224 | 184500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20241224 | 184400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20241224 | 184300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20241224 | 184200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20241224 | 184100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20241224 | 184000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20241224 | 183900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20241224 | 183800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20241224 | 183700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20241224 | 183600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20241224 | 183500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20241224 | 183400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20241224 | 183300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20241224 | 183200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20241224 | 183100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20241224 | 183000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20241224 | 182900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20241224 | 182800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20241224 | 182700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20241224 | 182600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20241224 | 182500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20241224 | 182400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20241224 | 182300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20241224 | 182200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20241224 | 182100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20241224 | 182000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 33 | 20241224 | 181900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20241224 | 181800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20241224 | 181700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20241224 | 181600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20241224 | 181500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20241224 | 181400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20241224 | 181300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20241224 | 181200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20241224 | 181100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20241224 | 181000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20241224 | 180900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20241224 | 180800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20241224 | 180700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20241224 | 180600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20241224 | 180500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20241224 | 180400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20241224 | 180300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20241224 | 180200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20241224 | 180100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20241224 | 180000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20241224 | 175900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20241224 | 175800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20241224 | 175700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20241224 | 175600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20241224 | 175500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20241224 | 175400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20241224 | 175300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20241224 | 175200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20241224 | 175100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20241224 | 175000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 63 | 20241224 | 174900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20241224 | 174800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20241224 | 174700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20241224 | 174600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20241224 | 174500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20241224 | 174400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20241224 | 174300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20241224 | 174200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20241224 | 174100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20241224 | 174000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20241224 | 173900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20241224 | 173800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20241224 | 173700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20241224 | 173600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20241224 | 173500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20241224 | 173400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20241224 | 173300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20241224 | 173200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20241224 | 173100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20241224 | 173000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20241224 | 172900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20241224 | 172800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20241224 | 172700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20241224 | 172600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20241224 | 172500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20241224 | 172400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20241224 | 172300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20241224 | 172200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20241224 | 172100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20241224 | 172000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 93 | 20241224 | 171900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20241224 | 171800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20241224 | 171700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20241224 | 171600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20241224 | 171500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20241224 | 171400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20241224 | 171300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20241224 | 171200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20241224 | 171100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20241224 | 171000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20241224 | 170900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20241224 | 170800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20241224 | 170700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20241224 | 170600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20241224 | 170500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20241224 | 170400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20241224 | 170300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20241224 | 170200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20241224 | 170100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20241224 | 170000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20241224 | 165900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20241224 | 165800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20241224 | 165700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20241224 | 165600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20241224 | 165500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20241224 | 165400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20241224 | 165300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20241224 | 165200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20241224 | 165100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20241224 | 165000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 123 | 20241224 | 164900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20241224 | 164800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20241224 | 164700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20241224 | 164600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20241224 | 164500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20241224 | 164400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20241224 | 164300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20241224 | 164200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20241224 | 164100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20241224 | 164000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20241224 | 163900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20241224 | 163800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20241224 | 163700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20241224 | 163600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20241224 | 163500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20241224 | 163400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20241224 | 163300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20241224 | 163200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20241224 | 163100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20241224 | 163000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20241224 | 162900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20241224 | 162800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20241224 | 162700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20241224 | 162600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20241224 | 162500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20241224 | 162400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20241224 | 162300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20241224 | 162200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20241224 | 162100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20241224 | 162000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 153 | 20241224 | 161900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20241224 | 161800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20241224 | 161700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20241224 | 161600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20241224 | 161500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20241224 | 161400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20241224 | 161300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20241224 | 161200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20241224 | 161100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20241224 | 161000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20241224 | 160900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20241224 | 160800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20241224 | 160700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20241224 | 160600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20241224 | 160500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20241224 | 160400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20241224 | 160300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20241224 | 160200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20241224 | 160100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20241224 | 160000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20241224 | 155900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20241224 | 155800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20241224 | 155700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20241224 | 155600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20241224 | 155500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20241224 | 155400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20241224 | 155300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20241224 | 155200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20241224 | 155100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20241224 | 155000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 183 | 20241224 | 154900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20241224 | 154800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20241224 | 154700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20241224 | 154600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20241224 | 154500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20241224 | 154400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20241224 | 154300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20241224 | 154200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20241224 | 154100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20241224 | 154000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20241224 | 153900 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20241224 | 153800 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20241224 | 153700 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20241224 | 153600 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20241224 | 153500 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20241224 | 153400 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20241224 | 153300 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20241224 | 153200 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20241224 | 153100 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20241224 | 153000 | 227498147100 | 27700 | 27700 | 27700 | 27700 | 76475 |
| 203 | 20241224 | 152900 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20241224 | 152800 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20241224 | 152700 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20241224 | 152600 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20241224 | 152500 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20241224 | 152400 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20241224 | 152300 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20241224 | 152200 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20241224 | 152100 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20241224 | 152000 | 225379789600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 213 | 20241224 | 151900 | 225379789600 | 27750 | 27700 | 27750 | 27700 | 11740 |
| 214 | 20241224 | 151800 | 225054129700 | 27700 | 27750 | 27800 | 27700 | 13381 |
| 215 | 20241224 | 151700 | 224682944250 | 27750 | 27700 | 27750 | 27650 | 14709 |
| 216 | 20241224 | 151600 | 224275784050 | 27700 | 27650 | 27700 | 27650 | 11106 |
| 217 | 20241224 | 151500 | 223968618300 | 27650 | 27650 | 27700 | 27600 | 10674 |
| 218 | 20241224 | 151400 | 223673414550 | 27650 | 27750 | 27750 | 27600 | 30622 |
| 219 | 20241224 | 151300 | 222825849150 | 27700 | 27750 | 27750 | 27700 | 7238 |
| 220 | 20241224 | 151200 | 222625081500 | 27750 | 27750 | 27800 | 27700 | 10500 |
| 221 | 20241224 | 151100 | 222333770800 | 27750 | 27650 | 27800 | 27650 | 18981 |
| 222 | 20241224 | 151000 | 221807530100 | 27650 | 27850 | 27850 | 27650 | 33916 |
| 223 | 20241224 | 150900 | 220866870750 | 27800 | 27850 | 27850 | 27800 | 6889 |
| 224 | 20241224 | 150800 | 220675277800 | 27850 | 27800 | 27850 | 27750 | 17501 |
| 225 | 20241224 | 150700 | 220188329550 | 27850 | 27850 | 27850 | 27800 | 14563 |
| 226 | 20241224 | 150600 | 219783373900 | 27850 | 27800 | 27900 | 27800 | 26303 |
| 227 | 20241224 | 150500 | 219051509900 | 27850 | 27850 | 27900 | 27800 | 22325 |
| 228 | 20241224 | 150400 | 218430180350 | 27850 | 27900 | 27900 | 27850 | 12272 |
| 229 | 20241224 | 150300 | 218088114150 | 27900 | 27900 | 27950 | 27850 | 7484 |
| 230 | 20241224 | 150200 | 217879362350 | 27950 | 27950 | 27950 | 27900 | 16118 |
| 231 | 20241224 | 150100 | 217429572550 | 27950 | 28000 | 28000 | 27950 | 6911 |
| 232 | 20241224 | 150000 | 217236338450 | 28000 | 28050 | 28050 | 27950 | 3788 |
| 233 | 20241224 | 145900 | 217130259300 | 27950 | 28050 | 28050 | 27950 | 6450 |
| 234 | 20241224 | 145800 | 216949616900 | 28000 | 27900 | 28050 | 27850 | 40481 |
| 235 | 20241224 | 145700 | 215818427000 | 27900 | 28000 | 28000 | 27900 | 8611 |
| 236 | 20241224 | 145600 | 215577727650 | 27950 | 28000 | 28050 | 27950 | 7899 |
| 237 | 20241224 | 145500 | 215356531000 | 28050 | 28050 | 28050 | 28000 | 4377 |
| 238 | 20241224 | 145400 | 215233828250 | 28050 | 28000 | 28050 | 28000 | 2777 |
| 239 | 20241224 | 145300 | 215155994950 | 28000 | 28050 | 28100 | 28000 | 5700 |
| 240 | 20241224 | 145200 | 214996093100 | 28100 | 28050 | 28100 | 28050 | 2967 |
| 241 | 20241224 | 145100 | 214912827150 | 28050 | 28050 | 28050 | 28000 | 2297 |
| 242 | 20241224 | 145000 | 214848445600 | 28050 | 28050 | 28050 | 28000 | 3001 |
| 243 | 20241224 | 144900 | 214764301100 | 28000 | 28100 | 28100 | 28000 | 2902 |
| 244 | 20241224 | 144800 | 214682912950 | 28100 | 28100 | 28100 | 28000 | 8565 |
| 245 | 20241224 | 144700 | 214442695150 | 28050 | 28100 | 28100 | 28050 | 3052 |
| 246 | 20241224 | 144600 | 214357046750 | 28100 | 28050 | 28100 | 28000 | 13153 |
| 247 | 20241224 | 144500 | 213988355600 | 28050 | 28050 | 28050 | 28000 | 3306 |
| 248 | 20241224 | 144400 | 213895700750 | 28000 | 28050 | 28050 | 28000 | 1696 |
| 249 | 20241224 | 144300 | 213848180700 | 28050 | 28050 | 28100 | 28000 | 4809 |
| 250 | 20241224 | 144200 | 213713308200 | 28050 | 28000 | 28050 | 27950 | 5729 |
| 251 | 20241224 | 144100 | 213552851200 | 28000 | 28000 | 28000 | 27950 | 8514 |
| 252 | 20241224 | 144000 | 213314732850 | 27950 | 28050 | 28050 | 27950 | 4421 |
| 253 | 20241224 | 143900 | 213190969500 | 28050 | 28050 | 28100 | 28000 | 8475 |
| 254 | 20241224 | 143800 | 212953244950 | 28050 | 28100 | 28100 | 28050 | 1793 |
| 255 | 20241224 | 143700 | 212902919300 | 28050 | 28050 | 28100 | 28050 | 3388 |
| 256 | 20241224 | 143600 | 212807809150 | 28050 | 28150 | 28150 | 28050 | 3320 |
| 257 | 20241224 | 143500 | 212714487700 | 28150 | 28100 | 28150 | 28050 | 8188 |
| 258 | 20241224 | 143400 | 212484216100 | 28000 | 28100 | 28150 | 28000 | 11196 |
| 259 | 20241224 | 143300 | 212169755600 | 28150 | 28150 | 28150 | 28100 | 2835 |
| 260 | 20241224 | 143200 | 212090053100 | 28100 | 28200 | 28200 | 28100 | 4025 |
| 261 | 20241224 | 143100 | 211976769800 | 28200 | 28150 | 28200 | 28100 | 4170 |
| 262 | 20241224 | 143000 | 211859355950 | 28150 | 28200 | 28200 | 28150 | 4586 |
| 263 | 20241224 | 142900 | 211730165750 | 28200 | 28200 | 28250 | 28150 | 5705 |
| 264 | 20241224 | 142800 | 211569285550 | 28200 | 28200 | 28250 | 28150 | 7843 |
| 265 | 20241224 | 142700 | 211348037650 | 28200 | 28200 | 28250 | 28100 | 14956 |
| 266 | 20241224 | 142600 | 210926500200 | 28200 | 28250 | 28250 | 28200 | 2590 |
| 267 | 20241224 | 142500 | 210853378400 | 28250 | 28200 | 28250 | 28150 | 8673 |
| 268 | 20241224 | 142400 | 210608522300 | 28200 | 28200 | 28200 | 28150 | 2094 |
| 269 | 20241224 | 142300 | 210549511300 | 28200 | 28250 | 28250 | 28150 | 4754 |
| 270 | 20241224 | 142200 | 210415408000 | 28250 | 28150 | 28250 | 28150 | 9086 |
| 271 | 20241224 | 142100 | 210159212750 | 28150 | 28100 | 28200 | 28100 | 13500 |
| 272 | 20241224 | 142000 | 209779002250 | 28100 | 28100 | 28150 | 28000 | 7456 |
| 273 | 20241224 | 141900 | 209569576850 | 28100 | 28050 | 28100 | 28000 | 3254 |
| 274 | 20241224 | 141800 | 209478290750 | 28050 | 27950 | 28050 | 27950 | 6939 |
| 275 | 20241224 | 141700 | 209284008950 | 28000 | 28000 | 28050 | 27950 | 3606 |
| 276 | 20241224 | 141600 | 209183062650 | 28050 | 28050 | 28050 | 27950 | 5301 |
| 277 | 20241224 | 141500 | 209034571850 | 28050 | 28000 | 28100 | 27950 | 8555 |
| 278 | 20241224 | 141400 | 208794705300 | 28000 | 27900 | 28000 | 27900 | 2627 |
| 279 | 20241224 | 141300 | 208721290100 | 27900 | 27900 | 27900 | 27800 | 10474 |
| 280 | 20241224 | 141200 | 208429433200 | 27850 | 27900 | 27950 | 27850 | 8655 |
| 281 | 20241224 | 141100 | 208188104000 | 27900 | 27800 | 27950 | 27800 | 30078 |
| 282 | 20241224 | 141000 | 207349622350 | 27850 | 28100 | 28100 | 27800 | 48602 |
| 283 | 20241224 | 140900 | 205992909600 | 28100 | 28100 | 28100 | 28050 | 2480 |
| 284 | 20241224 | 140800 | 205923306400 | 28050 | 28100 | 28100 | 28050 | 7359 |
| 285 | 20241224 | 140700 | 205716725400 | 28100 | 28100 | 28100 | 28050 | 4591 |
| 286 | 20241224 | 140600 | 205587761400 | 28050 | 28000 | 28100 | 28000 | 6117 |
| 287 | 20241224 | 140500 | 205416166900 | 28050 | 28100 | 28150 | 28000 | 41207 |
| 288 | 20241224 | 140400 | 204260414800 | 28150 | 28150 | 28200 | 28100 | 11669 |
| 289 | 20241224 | 140300 | 203931973500 | 28150 | 28200 | 28200 | 28150 | 4007 |
| 290 | 20241224 | 140200 | 203819158400 | 28200 | 28250 | 28250 | 28150 | 4004 |
| 291 | 20241224 | 140100 | 203706346600 | 28200 | 28250 | 28250 | 28150 | 8491 |
| 292 | 20241224 | 140000 | 203466820900 | 28200 | 28250 | 28250 | 28200 | 2704 |
| 293 | 20241224 | 135900 | 203390523100 | 28250 | 28250 | 28300 | 28250 | 5922 |
| 294 | 20241224 | 135800 | 203223184350 | 28250 | 28250 | 28300 | 28250 | 1988 |
| 295 | 20241224 | 135700 | 203167008250 | 28300 | 28300 | 28350 | 28250 | 4020 |
| 296 | 20241224 | 135600 | 203053290500 | 28300 | 28350 | 28400 | 28250 | 29635 |
| 297 | 20241224 | 135500 | 202214130850 | 28350 | 28350 | 28400 | 28350 | 1168 |
| 298 | 20241224 | 135400 | 202181001750 | 28350 | 28400 | 28400 | 28350 | 7604 |
| 299 | 20241224 | 135300 | 201965310150 | 28400 | 28400 | 28400 | 28350 | 1689 |
| 300 | 20241224 | 135200 | 201917366550 | 28400 | 28350 | 28400 | 28300 | 9426 |
| 301 | 20241224 | 135100 | 201650089000 | 28350 | 28350 | 28400 | 28350 | 1084 |
| 302 | 20241224 | 135000 | 201619321350 | 28350 | 28350 | 28400 | 28300 | 3347 |
| 303 | 20241224 | 134900 | 201524406200 | 28400 | 28400 | 28450 | 28350 | 8390 |
| 304 | 20241224 | 134800 | 201286234450 | 28400 | 28450 | 28450 | 28350 | 20895 |
| 305 | 20241224 | 134700 | 200692796900 | 28400 | 28350 | 28450 | 28300 | 22882 |
| 306 | 20241224 | 134600 | 200043250300 | 28350 | 28300 | 28400 | 28250 | 28968 |
| 307 | 20241224 | 134500 | 199222339150 | 28300 | 28250 | 28300 | 28200 | 5306 |
| 308 | 20241224 | 134400 | 199072432500 | 28250 | 28250 | 28250 | 28200 | 763 |
| 309 | 20241224 | 134300 | 199050901500 | 28200 | 28200 | 28250 | 28150 | 8662 |
| 310 | 20241224 | 134200 | 198806682750 | 28200 | 28150 | 28200 | 28150 | 1735 |
| 311 | 20241224 | 134100 | 198757827800 | 28150 | 28200 | 28200 | 28150 | 1521 |
| 312 | 20241224 | 134000 | 198715001600 | 28150 | 28150 | 28200 | 28150 | 2700 |
| 313 | 20241224 | 133900 | 198638963900 | 28200 | 28200 | 28200 | 28150 | 1594 |
| 314 | 20241224 | 133800 | 198594085600 | 28150 | 28200 | 28200 | 28100 | 3831 |
| 315 | 20241224 | 133700 | 198486241000 | 28150 | 28200 | 28200 | 28150 | 3421 |
| 316 | 20241224 | 133600 | 198389906100 | 28150 | 28150 | 28200 | 28150 | 2005 |
| 317 | 20241224 | 133500 | 198333453750 | 28200 | 28150 | 28200 | 28100 | 2637 |
| 318 | 20241224 | 133400 | 198259213600 | 28150 | 28150 | 28200 | 28100 | 3648 |
| 319 | 20241224 | 133300 | 198156545200 | 28150 | 28100 | 28200 | 28100 | 1178 |
| 320 | 20241224 | 133200 | 198123373750 | 28150 | 28150 | 28200 | 28100 | 679 |
| 321 | 20241224 | 133100 | 198104270850 | 28150 | 28100 | 28150 | 28050 | 4112 |
| 322 | 20241224 | 133000 | 197988700300 | 28100 | 28200 | 28200 | 28100 | 11827 |
| 323 | 20241224 | 132900 | 197656205600 | 28150 | 28150 | 28200 | 28150 | 3089 |
| 324 | 20241224 | 132800 | 197569221300 | 28150 | 28200 | 28250 | 28150 | 6285 |
| 325 | 20241224 | 132700 | 197392259800 | 28200 | 28200 | 28250 | 28150 | 1211 |
| 326 | 20241224 | 132600 | 197358112600 | 28200 | 28250 | 28250 | 28150 | 4598 |
| 327 | 20241224 | 132500 | 197228420150 | 28200 | 28250 | 28350 | 28200 | 13400 |
| 328 | 20241224 | 132400 | 196849479600 | 28150 | 28200 | 28250 | 28150 | 6830 |
| 329 | 20241224 | 132300 | 196656976150 | 28250 | 28250 | 28250 | 28150 | 2790 |
| 330 | 20241224 | 132200 | 196578274050 | 28200 | 28250 | 28250 | 28200 | 1166 |
| 331 | 20241224 | 132100 | 196545374500 | 28200 | 28250 | 28300 | 28200 | 2603 |
| 332 | 20241224 | 132000 | 196471820350 | 28300 | 28300 | 28300 | 28250 | 3413 |
| 333 | 20241224 | 131900 | 196375310150 | 28300 | 28200 | 28300 | 28150 | 8975 |
| 334 | 20241224 | 131800 | 196121826650 | 28200 | 28100 | 28250 | 28100 | 4518 |
| 335 | 20241224 | 131700 | 195994599250 | 28150 | 28100 | 28150 | 28050 | 10319 |
| 336 | 20241224 | 131600 | 195704707850 | 28100 | 28250 | 28250 | 28050 | 20410 |
| 337 | 20241224 | 131500 | 195130585250 | 28250 | 28250 | 28300 | 28150 | 8860 |
| 338 | 20241224 | 131400 | 194880530600 | 28250 | 28300 | 28300 | 28250 | 2314 |
| 339 | 20241224 | 131300 | 194815111650 | 28250 | 28250 | 28300 | 28250 | 3571 |
| 340 | 20241224 | 131200 | 194714192250 | 28250 | 28300 | 28350 | 28250 | 3748 |
| 341 | 20241224 | 131100 | 194608167000 | 28300 | 28350 | 28350 | 28250 | 6704 |
| 342 | 20241224 | 131000 | 194418412950 | 28300 | 28300 | 28350 | 28300 | 1950 |
| 343 | 20241224 | 130900 | 194363188550 | 28350 | 28350 | 28350 | 28300 | 3446 |
| 344 | 20241224 | 130800 | 194265520050 | 28350 | 28250 | 28400 | 28250 | 18695 |
| 345 | 20241224 | 130700 | 193735809200 | 28300 | 28300 | 28300 | 28250 | 1812 |
| 346 | 20241224 | 130600 | 193684554350 | 28250 | 28250 | 28300 | 28250 | 2535 |
| 347 | 20241224 | 130500 | 193612907350 | 28250 | 28200 | 28300 | 28200 | 3924 |
| 348 | 20241224 | 130400 | 193501908850 | 28250 | 28150 | 28300 | 28100 | 7294 |
| 349 | 20241224 | 130300 | 193296131850 | 28150 | 28100 | 28150 | 28100 | 4098 |
| 350 | 20241224 | 130200 | 193180810200 | 28100 | 28150 | 28150 | 28100 | 1092 |
| 351 | 20241224 | 130100 | 193150114650 | 28150 | 28100 | 28150 | 28050 | 2258 |
| 352 | 20241224 | 130000 | 193086695000 | 28050 | 28100 | 28100 | 28050 | 1275 |
| 353 | 20241224 | 125900 | 193050913600 | 28100 | 28050 | 28150 | 28050 | 3159 |
| 354 | 20241224 | 125800 | 192962139000 | 28050 | 28050 | 28100 | 28000 | 5394 |
| 355 | 20241224 | 125700 | 192810789200 | 28050 | 28050 | 28100 | 28000 | 7151 |
| 356 | 20241224 | 125600 | 192610238900 | 28050 | 28050 | 28100 | 28050 | 7246 |
| 357 | 20241224 | 125500 | 192406935150 | 28050 | 28100 | 28150 | 28050 | 11669 |
| 358 | 20241224 | 125400 | 192079411900 | 28150 | 28200 | 28250 | 28050 | 17123 |
| 359 | 20241224 | 125300 | 191597720200 | 28200 | 28200 | 28200 | 28150 | 978 |
| 360 | 20241224 | 125200 | 191570174950 | 28200 | 28200 | 28300 | 28150 | 3274 |
| 361 | 20241224 | 125100 | 191477799200 | 28200 | 28250 | 28300 | 28200 | 4723 |
| 362 | 20241224 | 125000 | 191344275600 | 28300 | 28250 | 28350 | 28250 | 8003 |
| 363 | 20241224 | 124900 | 191117775600 | 28300 | 28250 | 28300 | 28200 | 2681 |
| 364 | 20241224 | 124800 | 191041949400 | 28250 | 28250 | 28300 | 28250 | 7660 |
| 365 | 20241224 | 124700 | 190825457450 | 28250 | 28200 | 28250 | 28200 | 5122 |
| 366 | 20241224 | 124600 | 190680872350 | 28200 | 28100 | 28200 | 28100 | 4777 |
| 367 | 20241224 | 124500 | 190546495500 | 28100 | 28150 | 28150 | 28100 | 6032 |
| 368 | 20241224 | 124400 | 190376961000 | 28100 | 28200 | 28200 | 28100 | 7736 |
| 369 | 20241224 | 124300 | 190159204300 | 28200 | 28150 | 28200 | 28150 | 4741 |
| 370 | 20241224 | 124200 | 190025735150 | 28150 | 28200 | 28250 | 28150 | 6419 |
| 371 | 20241224 | 124100 | 189844814950 | 28200 | 28250 | 28250 | 28200 | 733 |
| 372 | 20241224 | 124000 | 189824131900 | 28250 | 28250 | 28250 | 28200 | 2080 |
| 373 | 20241224 | 123900 | 189765398200 | 28200 | 28250 | 28250 | 28200 | 1434 |
| 374 | 20241224 | 123800 | 189724934200 | 28250 | 28250 | 28300 | 28150 | 5421 |
| 375 | 20241224 | 123700 | 189571990200 | 28300 | 28200 | 28300 | 28200 | 3127 |
| 376 | 20241224 | 123600 | 189483649900 | 28250 | 28150 | 28300 | 28150 | 11697 |
| 377 | 20241224 | 123500 | 189153541000 | 28150 | 28200 | 28200 | 28150 | 2457 |
| 378 | 20241224 | 123400 | 189084299350 | 28150 | 28150 | 28200 | 28150 | 2715 |
| 379 | 20241224 | 123300 | 189007850000 | 28200 | 28200 | 28200 | 28100 | 9170 |
| 380 | 20241224 | 123200 | 188749872800 | 28200 | 28150 | 28250 | 28150 | 2736 |
| 381 | 20241224 | 123100 | 188672699850 | 28150 | 28200 | 28250 | 28150 | 4192 |
| 382 | 20241224 | 123000 | 188554571000 | 28150 | 28200 | 28200 | 28150 | 5152 |
| 383 | 20241224 | 122900 | 188409532300 | 28200 | 28200 | 28250 | 28150 | 2797 |
| 384 | 20241224 | 122800 | 188330628600 | 28200 | 28200 | 28250 | 28150 | 4177 |
| 385 | 20241224 | 122700 | 188212843950 | 28200 | 28200 | 28250 | 28200 | 2107 |
| 386 | 20241224 | 122600 | 188153389250 | 28200 | 28300 | 28300 | 28200 | 5324 |
| 387 | 20241224 | 122500 | 188002997900 | 28250 | 28300 | 28300 | 28250 | 1582 |
| 388 | 20241224 | 122400 | 187958261000 | 28250 | 28150 | 28250 | 28150 | 3338 |
| 389 | 20241224 | 122300 | 187864028050 | 28200 | 28200 | 28250 | 28150 | 4284 |
| 390 | 20241224 | 122200 | 187743258600 | 28150 | 28150 | 28250 | 28150 | 2355 |
| 391 | 20241224 | 122100 | 187676882500 | 28150 | 28200 | 28200 | 28150 | 732 |
| 392 | 20241224 | 122000 | 187656244350 | 28200 | 28150 | 28200 | 28150 | 3283 |
| 393 | 20241224 | 121900 | 187563717100 | 28100 | 28150 | 28200 | 28100 | 2950 |
| 394 | 20241224 | 121800 | 187480655850 | 28200 | 28200 | 28200 | 28100 | 1972 |
| 395 | 20241224 | 121700 | 187425117000 | 28150 | 28150 | 28200 | 28100 | 6215 |
| 396 | 20241224 | 121600 | 187250239400 | 28200 | 28150 | 28200 | 28100 | 4554 |
| 397 | 20241224 | 121500 | 187122017950 | 28150 | 28200 | 28250 | 28150 | 7634 |
| 398 | 20241224 | 121400 | 186906795350 | 28250 | 28200 | 28250 | 28150 | 5474 |
| 399 | 20241224 | 121300 | 186752337100 | 28200 | 28100 | 28200 | 28100 | 3819 |
| 400 | 20241224 | 121200 | 186644820900 | 28100 | 28150 | 28200 | 28050 | 34595 |
| 401 | 20241224 | 121100 | 185672011350 | 28200 | 28300 | 28300 | 28150 | 20876 |
| 402 | 20241224 | 121000 | 185083224700 | 28300 | 28350 | 28350 | 28250 | 4496 |
| 403 | 20241224 | 120900 | 184956057350 | 28300 | 28300 | 28350 | 28300 | 2862 |
| 404 | 20241224 | 120800 | 184875031550 | 28350 | 28400 | 28400 | 28350 | 4572 |
| 405 | 20241224 | 120700 | 184745393350 | 28350 | 28350 | 28400 | 28350 | 2835 |
| 406 | 20241224 | 120600 | 184665003650 | 28400 | 28350 | 28400 | 28350 | 3059 |
| 407 | 20241224 | 120500 | 184578256200 | 28350 | 28450 | 28450 | 28350 | 8797 |
| 408 | 20241224 | 120400 | 184328445200 | 28450 | 28450 | 28450 | 28400 | 3393 |
| 409 | 20241224 | 120300 | 184231924000 | 28450 | 28450 | 28450 | 28400 | 3413 |
| 410 | 20241224 | 120200 | 184134850900 | 28400 | 28300 | 28450 | 28300 | 3784 |
| 411 | 20241224 | 120100 | 184027470800 | 28300 | 28250 | 28350 | 28200 | 6133 |
| 412 | 20241224 | 120000 | 183854142100 | 28300 | 28300 | 28300 | 28250 | 7606 |
| 413 | 20241224 | 115900 | 183639152900 | 28250 | 28300 | 28350 | 28250 | 2909 |
| 414 | 20241224 | 115800 | 183556856100 | 28250 | 28350 | 28350 | 28250 | 4533 |
| 415 | 20241224 | 115700 | 183428556250 | 28300 | 28350 | 28350 | 28250 | 3285 |
| 416 | 20241224 | 115600 | 183335528050 | 28300 | 28300 | 28350 | 28250 | 3856 |
| 417 | 20241224 | 115500 | 183226475600 | 28250 | 28400 | 28400 | 28250 | 6640 |
| 418 | 20241224 | 115400 | 183038421300 | 28350 | 28250 | 28400 | 28250 | 9418 |
| 419 | 20241224 | 115300 | 182771651400 | 28250 | 28300 | 28350 | 28200 | 19116 |
| 420 | 20241224 | 115200 | 182231463100 | 28300 | 28300 | 28350 | 28250 | 10584 |
| 421 | 20241224 | 115100 | 181931941250 | 28350 | 28400 | 28450 | 28300 | 15608 |
| 422 | 20241224 | 115000 | 181489601500 | 28400 | 28500 | 28500 | 28300 | 22668 |
| 423 | 20241224 | 114900 | 180847038600 | 28450 | 28450 | 28500 | 28350 | 14025 |
| 424 | 20241224 | 114800 | 180448621950 | 28450 | 28550 | 28650 | 28400 | 40614 |
| 425 | 20241224 | 114700 | 179290162500 | 28550 | 28500 | 28650 | 28450 | 24281 |
| 426 | 20241224 | 114600 | 178596555150 | 28500 | 28500 | 28550 | 28450 | 8488 |
| 427 | 20241224 | 114500 | 178354509400 | 28500 | 28450 | 28550 | 28450 | 4747 |
| 428 | 20241224 | 114400 | 178219251800 | 28450 | 28450 | 28500 | 28350 | 14938 |
| 429 | 20241224 | 114300 | 177794069300 | 28400 | 28350 | 28450 | 28350 | 2757 |
| 430 | 20241224 | 114200 | 177715755750 | 28400 | 28350 | 28400 | 28350 | 6069 |
| 431 | 20241224 | 114100 | 177543599700 | 28400 | 28350 | 28400 | 28350 | 6488 |
| 432 | 20241224 | 114000 | 177359505850 | 28350 | 28500 | 28500 | 28350 | 8196 |
| 433 | 20241224 | 113900 | 177126748550 | 28450 | 28550 | 28600 | 28450 | 11265 |
| 434 | 20241224 | 113800 | 176805296900 | 28550 | 28500 | 28600 | 28500 | 13796 |
| 435 | 20241224 | 113700 | 176411487000 | 28500 | 28350 | 28550 | 28300 | 17988 |
| 436 | 20241224 | 113600 | 175899944300 | 28300 | 28400 | 28500 | 28300 | 22952 |
| 437 | 20241224 | 113500 | 175248036850 | 28400 | 28550 | 28600 | 28300 | 54356 |
| 438 | 20241224 | 113400 | 173703602000 | 28550 | 28600 | 28600 | 28550 | 13299 |
| 439 | 20241224 | 113300 | 173323830450 | 28550 | 28650 | 28700 | 28550 | 26855 |
| 440 | 20241224 | 113200 | 172556241750 | 28650 | 28750 | 28750 | 28650 | 6550 |
| 441 | 20241224 | 113100 | 172368383350 | 28750 | 28650 | 28750 | 28600 | 15019 |
| 442 | 20241224 | 113000 | 171937177600 | 28700 | 28750 | 28800 | 28600 | 44044 |
| 443 | 20241224 | 112900 | 170673660450 | 28750 | 28700 | 28750 | 28650 | 16499 |
| 444 | 20241224 | 112800 | 170199882250 | 28650 | 28800 | 28800 | 28650 | 20801 |
| 445 | 20241224 | 112700 | 169602388000 | 28750 | 28800 | 28850 | 28700 | 36252 |
| 446 | 20241224 | 112600 | 168559293100 | 28850 | 28650 | 28850 | 28650 | 33236 |
| 447 | 20241224 | 112500 | 167603168900 | 28700 | 28800 | 28900 | 28650 | 70644 |
| 448 | 20241224 | 112400 | 165567947600 | 28850 | 28550 | 28900 | 28550 | 202212 |
| 449 | 20241224 | 112300 | 159751783800 | 28500 | 28450 | 28550 | 28350 | 35396 |
| 450 | 20241224 | 112200 | 158744019050 | 28450 | 28500 | 28500 | 28450 | 18691 |
| 451 | 20241224 | 112100 | 158211716200 | 28450 | 28500 | 28550 | 28450 | 37751 |
| 452 | 20241224 | 112000 | 157135802250 | 28450 | 28400 | 28500 | 28400 | 20849 |
| 453 | 20241224 | 111900 | 156542278950 | 28400 | 28500 | 28500 | 28400 | 27201 |
| 454 | 20241224 | 111800 | 155767938850 | 28500 | 28400 | 28550 | 28350 | 68213 |
| 455 | 20241224 | 111700 | 153824385900 | 28450 | 28350 | 28500 | 28300 | 76911 |
| 456 | 20241224 | 111600 | 151638044250 | 28350 | 28200 | 28400 | 28100 | 64095 |
| 457 | 20241224 | 111500 | 149826163200 | 28200 | 28300 | 28300 | 28200 | 17684 |
| 458 | 20241224 | 111400 | 149326610200 | 28300 | 28250 | 28300 | 28250 | 7061 |
| 459 | 20241224 | 111300 | 149126897950 | 28250 | 28300 | 28300 | 28200 | 10806 |
| 460 | 20241224 | 111200 | 148821347250 | 28250 | 28300 | 28350 | 28250 | 19746 |
| 461 | 20241224 | 111100 | 148262628850 | 28300 | 28200 | 28300 | 28200 | 17069 |
| 462 | 20241224 | 111000 | 147780357200 | 28250 | 28150 | 28250 | 28150 | 14517 |
| 463 | 20241224 | 110900 | 147370723250 | 28150 | 28200 | 28200 | 28100 | 9289 |
| 464 | 20241224 | 110800 | 147109099150 | 28150 | 28150 | 28200 | 28150 | 6685 |
| 465 | 20241224 | 110700 | 146920724300 | 28200 | 28100 | 28200 | 28100 | 6626 |
| 466 | 20241224 | 110600 | 146734254350 | 28100 | 28050 | 28100 | 28050 | 3870 |
| 467 | 20241224 | 110500 | 146625570350 | 28100 | 28100 | 28150 | 28050 | 10443 |
| 468 | 20241224 | 110400 | 146331939950 | 28100 | 28000 | 28100 | 28000 | 5822 |
| 469 | 20241224 | 110300 | 146168639250 | 28000 | 28100 | 28150 | 28000 | 7343 |
| 470 | 20241224 | 110200 | 145962455000 | 28100 | 28100 | 28100 | 28050 | 6207 |
| 471 | 20241224 | 110100 | 145788231700 | 28050 | 28000 | 28050 | 27950 | 8407 |
| 472 | 20241224 | 110000 | 145552804200 | 27950 | 27950 | 28000 | 27900 | 9445 |
| 473 | 20241224 | 105900 | 145288753400 | 27900 | 27900 | 27950 | 27850 | 5221 |
| 474 | 20241224 | 105800 | 145143068450 | 27900 | 27900 | 27950 | 27900 | 2727 |
| 475 | 20241224 | 105700 | 145066927300 | 27900 | 27850 | 27950 | 27850 | 9821 |
| 476 | 20241224 | 105600 | 144792752150 | 27850 | 27900 | 27950 | 27850 | 7397 |
| 477 | 20241224 | 105500 | 144586476300 | 27900 | 28050 | 28050 | 27900 | 6469 |
| 478 | 20241224 | 105400 | 144405589100 | 28000 | 28050 | 28100 | 28000 | 2882 |
| 479 | 20241224 | 105300 | 144324831950 | 28050 | 28100 | 28100 | 28050 | 7768 |
| 480 | 20241224 | 105200 | 144106903500 | 28050 | 28000 | 28100 | 27950 | 6166 |
| 481 | 20241224 | 105100 | 143933979350 | 28000 | 27950 | 28050 | 27900 | 24869 |
| 482 | 20241224 | 105000 | 143239035700 | 28000 | 27950 | 28050 | 27950 | 9138 |
| 483 | 20241224 | 104900 | 142983119250 | 28000 | 28150 | 28200 | 27950 | 26173 |
| 484 | 20241224 | 104800 | 142248804650 | 28150 | 28200 | 28250 | 28100 | 8501 |
| 485 | 20241224 | 104700 | 142009364050 | 28250 | 28250 | 28300 | 28200 | 15768 |
| 486 | 20241224 | 104600 | 141563686900 | 28250 | 28100 | 28250 | 28100 | 5960 |
| 487 | 20241224 | 104500 | 141395802600 | 28050 | 28150 | 28200 | 28050 | 7237 |
| 488 | 20241224 | 104400 | 141192360450 | 28100 | 28150 | 28200 | 28050 | 17791 |
| 489 | 20241224 | 104300 | 140692287500 | 28250 | 28150 | 28250 | 28150 | 9791 |
| 490 | 20241224 | 104200 | 140416158850 | 28200 | 28250 | 28250 | 28050 | 39257 |
| 491 | 20241224 | 104100 | 139311051700 | 28250 | 28300 | 28400 | 28250 | 12391 |
| 492 | 20241224 | 104000 | 138959972800 | 28350 | 28450 | 28450 | 28300 | 38652 |
| 493 | 20241224 | 103900 | 137863276250 | 28400 | 28400 | 28500 | 28350 | 68038 |
| 494 | 20241224 | 103800 | 135928432900 | 28400 | 28200 | 28400 | 28200 | 34962 |
| 495 | 20241224 | 103700 | 134938045850 | 28200 | 28350 | 28350 | 28200 | 35527 |
| 496 | 20241224 | 103600 | 133932765900 | 28350 | 28200 | 28400 | 28200 | 44908 |
| 497 | 20241224 | 103500 | 132661124750 | 28250 | 28300 | 28300 | 28150 | 37020 |
| 498 | 20241224 | 103400 | 131617193950 | 28300 | 28100 | 28300 | 28050 | 73782 |
| 499 | 20241224 | 103300 | 129536684300 | 28100 | 27950 | 28100 | 27900 | 47027 |
| 500 | 20241224 | 103200 | 128219149550 | 27950 | 27800 | 28000 | 27800 | 33428 |
| 501 | 20241224 | 103100 | 127286211150 | 27850 | 27800 | 27850 | 27750 | 7066 |
| 502 | 20241224 | 103000 | 127089810400 | 27800 | 27700 | 27800 | 27700 | 8422 |
| 503 | 20241224 | 102900 | 126856146300 | 27700 | 27800 | 27800 | 27700 | 11844 |
| 504 | 20241224 | 102800 | 126527626850 | 27800 | 27850 | 27900 | 27750 | 15451 |
| 505 | 20241224 | 102700 | 126097772100 | 27800 | 27800 | 27900 | 27750 | 18600 |
| 506 | 20241224 | 102600 | 125580302750 | 27800 | 27850 | 27900 | 27800 | 4075 |
| 507 | 20241224 | 102500 | 125466893650 | 27850 | 27850 | 27900 | 27800 | 8571 |
| 508 | 20241224 | 102400 | 125228193700 | 27900 | 27900 | 27950 | 27800 | 24338 |
| 509 | 20241224 | 102300 | 124549200750 | 27850 | 27750 | 27900 | 27750 | 24600 |
| 510 | 20241224 | 102200 | 123864776450 | 27750 | 27850 | 27850 | 27650 | 37173 |
| 511 | 20241224 | 102100 | 122832864100 | 27850 | 27850 | 27850 | 27750 | 11600 |
| 512 | 20241224 | 102000 | 122510292050 | 27850 | 27850 | 27950 | 27750 | 57839 |
| 513 | 20241224 | 101900 | 120898133400 | 27800 | 27750 | 27900 | 27650 | 49824 |
| 514 | 20241224 | 101800 | 119513540150 | 27750 | 27600 | 27750 | 27550 | 44943 |
| 515 | 20241224 | 101700 | 118272186650 | 27550 | 27550 | 27600 | 27500 | 19198 |
| 516 | 20241224 | 101600 | 117743188550 | 27500 | 27500 | 27550 | 27450 | 16514 |
| 517 | 20241224 | 101500 | 117289125950 | 27450 | 27450 | 27500 | 27400 | 11427 |
| 518 | 20241224 | 101400 | 116975503850 | 27400 | 27250 | 27450 | 27250 | 14798 |
| 519 | 20241224 | 101300 | 116570386800 | 27350 | 27250 | 27350 | 27150 | 35612 |
| 520 | 20241224 | 101200 | 115601175900 | 27250 | 27250 | 27250 | 27200 | 4228 |
| 521 | 20241224 | 101100 | 115486075450 | 27200 | 27200 | 27300 | 27200 | 5552 |
| 522 | 20241224 | 101000 | 115334860100 | 27200 | 27300 | 27350 | 27200 | 24047 |
| 523 | 20241224 | 100900 | 114679257200 | 27350 | 27300 | 27350 | 27250 | 5813 |
| 524 | 20241224 | 100800 | 114520596450 | 27300 | 27300 | 27300 | 27250 | 4487 |
| 525 | 20241224 | 100700 | 114398237900 | 27300 | 27250 | 27350 | 27200 | 19200 |
| 526 | 20241224 | 100600 | 113874821200 | 27300 | 27200 | 27300 | 27150 | 14864 |
| 527 | 20241224 | 100500 | 113470106900 | 27200 | 27200 | 27200 | 27150 | 4827 |
| 528 | 20241224 | 100400 | 113339006750 | 27200 | 27250 | 27250 | 27100 | 14553 |
| 529 | 20241224 | 100300 | 112943765550 | 27200 | 27150 | 27250 | 27100 | 38652 |
| 530 | 20241224 | 100200 | 111894122300 | 27150 | 27250 | 27300 | 27150 | 29928 |
| 531 | 20241224 | 100100 | 111080308400 | 27300 | 27350 | 27400 | 27250 | 15961 |
| 532 | 20241224 | 100000 | 110644733850 | 27350 | 27350 | 27400 | 27350 | 3457 |
| 533 | 20241224 | 095900 | 110550135650 | 27350 | 27400 | 27450 | 27350 | 3076 |
| 534 | 20241224 | 095800 | 110465932700 | 27400 | 27450 | 27450 | 27300 | 14035 |
| 535 | 20241224 | 095700 | 110081751700 | 27450 | 27300 | 27450 | 27250 | 16532 |
| 536 | 20241224 | 095600 | 109628577450 | 27300 | 27350 | 27400 | 27250 | 12845 |
| 537 | 20241224 | 095500 | 109277467650 | 27350 | 27400 | 27400 | 27300 | 15161 |
| 538 | 20241224 | 095400 | 108863056900 | 27400 | 27300 | 27400 | 27300 | 16473 |
| 539 | 20241224 | 095300 | 108412606200 | 27300 | 27250 | 27350 | 27200 | 36189 |
| 540 | 20241224 | 095200 | 107426462400 | 27300 | 27350 | 27400 | 27250 | 46593 |
| 541 | 20241224 | 095100 | 106154342550 | 27350 | 27350 | 27400 | 27250 | 55137 |
| 542 | 20241224 | 095000 | 104647826700 | 27350 | 27450 | 27450 | 27350 | 15684 |
| 543 | 20241224 | 094900 | 104218186500 | 27400 | 27450 | 27500 | 27400 | 19065 |
| 544 | 20241224 | 094800 | 103694813600 | 27450 | 27450 | 27500 | 27400 | 15390 |
| 545 | 20241224 | 094700 | 103272785650 | 27400 | 27500 | 27500 | 27400 | 15108 |
| 546 | 20241224 | 094600 | 102858136200 | 27500 | 27700 | 27700 | 27450 | 24709 |
| 547 | 20241224 | 094500 | 102177793600 | 27700 | 27450 | 27750 | 27400 | 47494 |
| 548 | 20241224 | 094400 | 100868561200 | 27450 | 27550 | 27550 | 27450 | 35586 |
| 549 | 20241224 | 094300 | 99889940750 | 27500 | 27650 | 27650 | 27500 | 18772 |
| 550 | 20241224 | 094200 | 99372573600 | 27650 | 27550 | 27650 | 27550 | 21179 |
| 551 | 20241224 | 094100 | 98788593650 | 27550 | 27700 | 27700 | 27550 | 14128 |
| 552 | 20241224 | 094000 | 98398597450 | 27650 | 27800 | 27800 | 27650 | 15163 |
| 553 | 20241224 | 093900 | 97978978550 | 27750 | 27850 | 27850 | 27750 | 13388 |
| 554 | 20241224 | 093800 | 97606577550 | 27800 | 27800 | 27850 | 27750 | 17813 |
| 555 | 20241224 | 093700 | 97111273900 | 27800 | 27700 | 27800 | 27650 | 29572 |
| 556 | 20241224 | 093600 | 96290907200 | 27700 | 27600 | 27700 | 27600 | 8968 |
| 557 | 20241224 | 093500 | 96042853850 | 27650 | 27650 | 27700 | 27600 | 15465 |
| 558 | 20241224 | 093400 | 95615524100 | 27650 | 27650 | 27750 | 27650 | 13245 |
| 559 | 20241224 | 093300 | 95248979700 | 27650 | 27550 | 27750 | 27550 | 32743 |
| 560 | 20241224 | 093200 | 94343463350 | 27550 | 27600 | 27700 | 27500 | 66323 |
| 561 | 20241224 | 093100 | 92513732250 | 27600 | 27850 | 27850 | 27600 | 59839 |
| 562 | 20241224 | 093000 | 90856095200 | 27850 | 27850 | 27900 | 27800 | 21546 |
| 563 | 20241224 | 092900 | 90256236600 | 27850 | 27750 | 27900 | 27750 | 17661 |
| 564 | 20241224 | 092800 | 89765170850 | 27750 | 27750 | 27900 | 27750 | 38039 |
| 565 | 20241224 | 092700 | 88706624450 | 27800 | 27850 | 27850 | 27750 | 33133 |
| 566 | 20241224 | 092600 | 87786185550 | 27850 | 27800 | 27900 | 27700 | 72533 |
| 567 | 20241224 | 092500 | 85770745500 | 27800 | 28050 | 28050 | 27800 | 55314 |
| 568 | 20241224 | 092400 | 84226167600 | 28050 | 28100 | 28200 | 27900 | 89832 |
| 569 | 20241224 | 092300 | 81709071350 | 28150 | 28250 | 28300 | 28100 | 50269 |
| 570 | 20241224 | 092200 | 80291668500 | 28250 | 28500 | 28500 | 28250 | 36098 |
| 571 | 20241224 | 092100 | 79267650150 | 28500 | 28350 | 28550 | 28300 | 49583 |
| 572 | 20241224 | 092000 | 77856210800 | 28350 | 28450 | 28500 | 28300 | 29071 |
| 573 | 20241224 | 091900 | 77031652250 | 28450 | 28450 | 28500 | 28350 | 23987 |
| 574 | 20241224 | 091800 | 76349691900 | 28400 | 28600 | 28600 | 28400 | 45196 |
| 575 | 20241224 | 091700 | 75062446350 | 28550 | 28450 | 28750 | 28450 | 116339 |
| 576 | 20241224 | 091600 | 71735823600 | 28500 | 28300 | 28500 | 28250 | 43763 |
| 577 | 20241224 | 091500 | 70492720050 | 28300 | 28100 | 28300 | 28100 | 44870 |
| 578 | 20241224 | 091400 | 69226019250 | 28150 | 28100 | 28200 | 27900 | 104462 |
| 579 | 20241224 | 091300 | 66299566800 | 28100 | 28100 | 28200 | 28050 | 44094 |
| 580 | 20241224 | 091200 | 65060485000 | 28150 | 28050 | 28200 | 28000 | 61084 |
| 581 | 20241224 | 091100 | 63343001350 | 28050 | 28300 | 28350 | 28050 | 96277 |
| 582 | 20241224 | 091000 | 60636094300 | 28300 | 28500 | 28600 | 28300 | 79923 |
| 583 | 20241224 | 090900 | 58359997800 | 28500 | 28350 | 28550 | 28300 | 41300 |
| 584 | 20241224 | 090800 | 57186561200 | 28350 | 28300 | 28350 | 28200 | 72420 |
| 585 | 20241224 | 090700 | 55137288150 | 28300 | 28450 | 28550 | 28050 | 135952 |
| 586 | 20241224 | 090600 | 51294101150 | 28450 | 28750 | 28800 | 28450 | 97562 |
| 587 | 20241224 | 090500 | 48503130650 | 28750 | 28950 | 29000 | 28700 | 76584 |
| 588 | 20241224 | 090400 | 46294759950 | 28950 | 28700 | 28950 | 28450 | 187700 |
| 589 | 20241224 | 090300 | 40909760100 | 28750 | 28600 | 28900 | 28550 | 115532 |
| 590 | 20241224 | 090200 | 37590315200 | 28550 | 28650 | 28900 | 28550 | 197086 |
| 591 | 20241224 | 090100 | 31932790200 | 28600 | 29050 | 29250 | 28500 | 253006 |
| 592 | 20241224 | 090000 | 24630380700 | 29100 | 28500 | 29400 | 28250 | 854845 |