37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 3 | 20241227 | 193300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 4 | 20241227 | 193200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 5 | 20241227 | 193100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 6 | 20241227 | 193000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 7 | 20241227 | 192900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 8 | 20241227 | 192800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 9 | 20241227 | 192700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 10 | 20241227 | 192600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 11 | 20241227 | 192500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 12 | 20241227 | 192400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 13 | 20241227 | 192300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 14 | 20241227 | 192200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 15 | 20241227 | 192100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 16 | 20241227 | 192000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 17 | 20241227 | 191900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 18 | 20241227 | 191800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 19 | 20241227 | 191700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 20 | 20241227 | 191600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 21 | 20241227 | 191500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 22 | 20241227 | 191400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 23 | 20241227 | 191300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 24 | 20241227 | 191200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 25 | 20241227 | 191100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 26 | 20241227 | 191000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 27 | 20241227 | 190900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 28 | 20241227 | 190800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 29 | 20241227 | 190700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 30 | 20241227 | 190600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 31 | 20241227 | 190500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 32 | 20241227 | 190400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 33 | 20241227 | 190300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 34 | 20241227 | 190200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 35 | 20241227 | 190100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 36 | 20241227 | 190000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 37 | 20241227 | 185900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 38 | 20241227 | 185800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 39 | 20241227 | 185700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 40 | 20241227 | 185600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 41 | 20241227 | 185500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 42 | 20241227 | 185400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 43 | 20241227 | 185300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 44 | 20241227 | 185200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 45 | 20241227 | 185100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 46 | 20241227 | 185000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 47 | 20241227 | 184900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 48 | 20241227 | 184800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 49 | 20241227 | 184700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 50 | 20241227 | 184600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 51 | 20241227 | 184500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 52 | 20241227 | 184400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 53 | 20241227 | 184300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 54 | 20241227 | 184200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 55 | 20241227 | 184100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 56 | 20241227 | 184000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 57 | 20241227 | 183900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 58 | 20241227 | 183800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 59 | 20241227 | 183700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 60 | 20241227 | 183600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 61 | 20241227 | 183500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 62 | 20241227 | 183400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 63 | 20241227 | 183300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 64 | 20241227 | 183200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 65 | 20241227 | 183100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 66 | 20241227 | 183000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 67 | 20241227 | 182900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 68 | 20241227 | 182800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 69 | 20241227 | 182700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 70 | 20241227 | 182600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 71 | 20241227 | 182500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 72 | 20241227 | 182400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 73 | 20241227 | 182300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 74 | 20241227 | 182200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 75 | 20241227 | 182100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 76 | 20241227 | 182000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 77 | 20241227 | 181900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 78 | 20241227 | 181800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 79 | 20241227 | 181700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 80 | 20241227 | 181600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 81 | 20241227 | 181500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 82 | 20241227 | 181400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 83 | 20241227 | 181300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 84 | 20241227 | 181200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 85 | 20241227 | 181100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 86 | 20241227 | 181000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 87 | 20241227 | 180900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 88 | 20241227 | 180800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 89 | 20241227 | 180700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 90 | 20241227 | 180600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 91 | 20241227 | 180500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 92 | 20241227 | 180400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 93 | 20241227 | 180300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 94 | 20241227 | 180200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 95 | 20241227 | 180100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 96 | 20241227 | 180000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 97 | 20241227 | 175900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 98 | 20241227 | 175800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 99 | 20241227 | 175700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 100 | 20241227 | 175600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 101 | 20241227 | 175500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 102 | 20241227 | 175400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 103 | 20241227 | 175300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 104 | 20241227 | 175200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 105 | 20241227 | 175100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 106 | 20241227 | 175000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 107 | 20241227 | 174900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 108 | 20241227 | 174800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 109 | 20241227 | 174700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 110 | 20241227 | 174600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 111 | 20241227 | 174500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 112 | 20241227 | 174400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 113 | 20241227 | 174300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 114 | 20241227 | 174200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 115 | 20241227 | 174100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 116 | 20241227 | 174000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 117 | 20241227 | 173900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 118 | 20241227 | 173800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 119 | 20241227 | 173700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 120 | 20241227 | 173600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 121 | 20241227 | 173500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 122 | 20241227 | 173400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 123 | 20241227 | 173300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 124 | 20241227 | 173200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 125 | 20241227 | 173100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 126 | 20241227 | 173000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 127 | 20241227 | 172900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 128 | 20241227 | 172800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 129 | 20241227 | 172700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 130 | 20241227 | 172600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 131 | 20241227 | 172500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 132 | 20241227 | 172400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 133 | 20241227 | 172300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 134 | 20241227 | 172200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 135 | 20241227 | 172100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 136 | 20241227 | 172000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 137 | 20241227 | 171900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 138 | 20241227 | 171800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 139 | 20241227 | 171700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 140 | 20241227 | 171600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 141 | 20241227 | 171500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 142 | 20241227 | 171400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 143 | 20241227 | 171300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 144 | 20241227 | 171200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 145 | 20241227 | 171100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 146 | 20241227 | 171000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 147 | 20241227 | 170900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 148 | 20241227 | 170800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 149 | 20241227 | 170700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 150 | 20241227 | 170600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 151 | 20241227 | 170500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 152 | 20241227 | 170400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 153 | 20241227 | 170300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 154 | 20241227 | 170200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 155 | 20241227 | 170100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 156 | 20241227 | 170000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 157 | 20241227 | 165900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 158 | 20241227 | 165800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 159 | 20241227 | 165700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 160 | 20241227 | 165600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 161 | 20241227 | 165500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 162 | 20241227 | 165400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 163 | 20241227 | 165300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 164 | 20241227 | 165200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 165 | 20241227 | 165100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 166 | 20241227 | 165000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 167 | 20241227 | 164900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 168 | 20241227 | 164800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 169 | 20241227 | 164700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 170 | 20241227 | 164600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 171 | 20241227 | 164500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 172 | 20241227 | 164400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 173 | 20241227 | 164300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 174 | 20241227 | 164200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 175 | 20241227 | 164100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 176 | 20241227 | 164000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 177 | 20241227 | 163900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 178 | 20241227 | 163800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 179 | 20241227 | 163700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 180 | 20241227 | 163600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 181 | 20241227 | 163500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 182 | 20241227 | 163400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 183 | 20241227 | 163300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 184 | 20241227 | 163200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 185 | 20241227 | 163100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 186 | 20241227 | 163000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 187 | 20241227 | 162900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 188 | 20241227 | 162800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 189 | 20241227 | 162700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 190 | 20241227 | 162600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 191 | 20241227 | 162500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 192 | 20241227 | 162400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 193 | 20241227 | 162300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 194 | 20241227 | 162200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 195 | 20241227 | 162100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 196 | 20241227 | 162000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 197 | 20241227 | 161900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 198 | 20241227 | 161800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 199 | 20241227 | 161700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 200 | 20241227 | 161600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 201 | 20241227 | 161500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 202 | 20241227 | 161400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 203 | 20241227 | 161300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 204 | 20241227 | 161200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 205 | 20241227 | 161100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 206 | 20241227 | 161000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 207 | 20241227 | 160900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 208 | 20241227 | 160800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 209 | 20241227 | 160700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 210 | 20241227 | 160600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 211 | 20241227 | 160500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 212 | 20241227 | 160400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 213 | 20241227 | 160300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 214 | 20241227 | 160200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 215 | 20241227 | 160100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 216 | 20241227 | 160000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 217 | 20241227 | 155900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 218 | 20241227 | 155800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 219 | 20241227 | 155700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 220 | 20241227 | 155600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 221 | 20241227 | 155500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 222 | 20241227 | 155400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 223 | 20241227 | 155300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 224 | 20241227 | 155200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 225 | 20241227 | 155100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 226 | 20241227 | 155000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 227 | 20241227 | 154900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 228 | 20241227 | 154800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 229 | 20241227 | 154700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 230 | 20241227 | 154600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 231 | 20241227 | 154500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 232 | 20241227 | 154400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 233 | 20241227 | 154300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 234 | 20241227 | 154200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 235 | 20241227 | 154100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 236 | 20241227 | 154000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 237 | 20241227 | 153900 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 238 | 20241227 | 153800 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 239 | 20241227 | 153700 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 240 | 20241227 | 153600 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 241 | 20241227 | 153500 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 242 | 20241227 | 153400 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 243 | 20241227 | 153300 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 244 | 20241227 | 153200 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 245 | 20241227 | 153100 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 246 | 20241227 | 153000 | 55857345000 | 247000 | 247000 | 247000 | 247000 | 16823 |
| 247 | 20241227 | 152900 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 248 | 20241227 | 152800 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 249 | 20241227 | 152700 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 250 | 20241227 | 152600 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 251 | 20241227 | 152500 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 252 | 20241227 | 152400 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 253 | 20241227 | 152300 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 254 | 20241227 | 152200 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 255 | 20241227 | 152100 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 256 | 20241227 | 152000 | 51702064000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 257 | 20241227 | 151900 | 51702064000 | 247500 | 247000 | 247500 | 247000 | 309 |
| 258 | 20241227 | 151800 | 51625639000 | 247000 | 247000 | 247500 | 247000 | 417 |
| 259 | 20241227 | 151700 | 51522489500 | 247500 | 248000 | 248000 | 247000 | 1065 |
| 260 | 20241227 | 151600 | 51258654000 | 247500 | 247500 | 248000 | 247500 | 2021 |
| 261 | 20241227 | 151500 | 50758426000 | 248000 | 247500 | 248000 | 247500 | 625 |
| 262 | 20241227 | 151400 | 50603585500 | 248000 | 247500 | 248000 | 247500 | 353 |
| 263 | 20241227 | 151300 | 50516179000 | 247500 | 247000 | 248000 | 247000 | 3021 |
| 264 | 20241227 | 151200 | 49768409000 | 247500 | 247500 | 247500 | 247000 | 900 |
| 265 | 20241227 | 151100 | 49545838000 | 247000 | 247500 | 247500 | 247000 | 329 |
| 266 | 20241227 | 151000 | 49464538000 | 247000 | 247500 | 247500 | 247000 | 470 |
| 267 | 20241227 | 150900 | 49348379500 | 247000 | 247500 | 247500 | 247000 | 666 |
| 268 | 20241227 | 150800 | 49183684000 | 247000 | 247000 | 247500 | 247000 | 439 |
| 269 | 20241227 | 150700 | 49075182000 | 247000 | 247000 | 247500 | 247000 | 360 |
| 270 | 20241227 | 150600 | 48986197500 | 247500 | 247500 | 248000 | 247000 | 736 |
| 271 | 20241227 | 150500 | 48804016500 | 248000 | 247000 | 248000 | 247000 | 408 |
| 272 | 20241227 | 150400 | 48703033500 | 247500 | 247000 | 248000 | 247000 | 509 |
| 273 | 20241227 | 150300 | 48577181000 | 247500 | 247000 | 247500 | 247000 | 400 |
| 274 | 20241227 | 150200 | 48478341500 | 247500 | 247500 | 248000 | 247000 | 654 |
| 275 | 20241227 | 150100 | 48316510500 | 247500 | 247000 | 248000 | 247000 | 601 |
| 276 | 20241227 | 150000 | 48167829500 | 247500 | 247000 | 247500 | 247000 | 542 |
| 277 | 20241227 | 145900 | 48033812500 | 247500 | 247000 | 248000 | 247000 | 872 |
| 278 | 20241227 | 145800 | 47818149000 | 247500 | 247000 | 247500 | 247000 | 510 |
| 279 | 20241227 | 145700 | 47692058500 | 247000 | 247500 | 247500 | 247000 | 479 |
| 280 | 20241227 | 145600 | 47573653000 | 247500 | 247000 | 247500 | 247000 | 498 |
| 281 | 20241227 | 145500 | 47450551000 | 247500 | 247500 | 247500 | 247000 | 467 |
| 282 | 20241227 | 145400 | 47335057500 | 247500 | 247500 | 247500 | 247000 | 426 |
| 283 | 20241227 | 145300 | 47229759000 | 247500 | 247000 | 247500 | 247000 | 562 |
| 284 | 20241227 | 145200 | 47090836000 | 247000 | 247500 | 247500 | 247000 | 626 |
| 285 | 20241227 | 145100 | 46936034500 | 247500 | 247000 | 247500 | 246500 | 752 |
| 286 | 20241227 | 145000 | 46750184000 | 247000 | 246500 | 247000 | 246500 | 400 |
| 287 | 20241227 | 144900 | 46651442000 | 247000 | 247000 | 247000 | 246500 | 553 |
| 288 | 20241227 | 144800 | 46514902000 | 247000 | 247000 | 247000 | 246500 | 490 |
| 289 | 20241227 | 144700 | 46393943000 | 247000 | 247000 | 247000 | 246500 | 166 |
| 290 | 20241227 | 144600 | 46353003500 | 247000 | 246500 | 247000 | 246500 | 205 |
| 291 | 20241227 | 144500 | 46302443500 | 246500 | 247500 | 248000 | 246500 | 1382 |
| 292 | 20241227 | 144400 | 45961044500 | 248000 | 248000 | 248000 | 247500 | 200 |
| 293 | 20241227 | 144300 | 45911517500 | 247500 | 247500 | 248000 | 247000 | 612 |
| 294 | 20241227 | 144200 | 45759985000 | 248000 | 247500 | 248000 | 247000 | 1573 |
| 295 | 20241227 | 144100 | 45370542500 | 247500 | 247000 | 247500 | 247000 | 453 |
| 296 | 20241227 | 144000 | 45258512500 | 247500 | 247000 | 247500 | 247000 | 508 |
| 297 | 20241227 | 143900 | 45132898000 | 247500 | 247500 | 247500 | 247000 | 335 |
| 298 | 20241227 | 143800 | 45050028000 | 247500 | 247500 | 247500 | 247000 | 333 |
| 299 | 20241227 | 143700 | 44967652500 | 247000 | 247500 | 247500 | 247000 | 237 |
| 300 | 20241227 | 143600 | 44909040500 | 247500 | 247500 | 247500 | 247000 | 433 |
| 301 | 20241227 | 143500 | 44801967000 | 247500 | 247500 | 248000 | 247000 | 352 |
| 302 | 20241227 | 143400 | 44714876000 | 248000 | 247500 | 248000 | 247000 | 421 |
| 303 | 20241227 | 143300 | 44610750000 | 247000 | 247000 | 247500 | 246500 | 465 |
| 304 | 20241227 | 143200 | 44495918500 | 247000 | 247000 | 247000 | 246500 | 453 |
| 305 | 20241227 | 143100 | 44384112500 | 247000 | 246500 | 247000 | 246500 | 419 |
| 306 | 20241227 | 143000 | 44280689000 | 247000 | 246500 | 247000 | 246500 | 294 |
| 307 | 20241227 | 142900 | 44208118000 | 246500 | 245500 | 247000 | 245500 | 872 |
| 308 | 20241227 | 142800 | 43993336500 | 245500 | 247000 | 247000 | 245500 | 1035 |
| 309 | 20241227 | 142700 | 43738388000 | 246500 | 247000 | 247000 | 246000 | 426 |
| 310 | 20241227 | 142600 | 43633307000 | 247000 | 246000 | 247000 | 246000 | 538 |
| 311 | 20241227 | 142500 | 43500638500 | 246500 | 246000 | 246500 | 246000 | 524 |
| 312 | 20241227 | 142400 | 43371565500 | 246000 | 246000 | 246500 | 246000 | 420 |
| 313 | 20241227 | 142300 | 43268087500 | 246000 | 246000 | 246500 | 246000 | 605 |
| 314 | 20241227 | 142200 | 43119012500 | 246500 | 247000 | 247500 | 246500 | 583 |
| 315 | 20241227 | 142100 | 42975055000 | 247000 | 247500 | 247500 | 247000 | 287 |
| 316 | 20241227 | 142000 | 42904097000 | 247500 | 247500 | 247500 | 247000 | 311 |
| 317 | 20241227 | 141900 | 42827219500 | 247500 | 247500 | 247500 | 247000 | 376 |
| 318 | 20241227 | 141800 | 42734263000 | 247500 | 247500 | 247500 | 247000 | 158 |
| 319 | 20241227 | 141700 | 42695217000 | 247500 | 248000 | 248000 | 247000 | 1606 |
| 320 | 20241227 | 141600 | 42297794000 | 248000 | 248000 | 248000 | 247500 | 806 |
| 321 | 20241227 | 141500 | 42098009500 | 248000 | 248000 | 248000 | 247500 | 859 |
| 322 | 20241227 | 141400 | 41885121000 | 247500 | 248000 | 248000 | 247500 | 1756 |
| 323 | 20241227 | 141300 | 41449727000 | 248000 | 248000 | 248000 | 247500 | 706 |
| 324 | 20241227 | 141200 | 41274712500 | 248000 | 248000 | 248000 | 247500 | 357 |
| 325 | 20241227 | 141100 | 41186245000 | 247500 | 247000 | 248000 | 247000 | 936 |
| 326 | 20241227 | 141000 | 40954650000 | 247000 | 247500 | 247500 | 247000 | 423 |
| 327 | 20241227 | 140900 | 40849998000 | 247500 | 247000 | 247500 | 247000 | 275 |
| 328 | 20241227 | 140800 | 40782016000 | 247500 | 248000 | 248000 | 247000 | 551 |
| 329 | 20241227 | 140700 | 40645662000 | 248000 | 247500 | 248000 | 247500 | 462 |
| 330 | 20241227 | 140600 | 40531215000 | 248000 | 247500 | 248000 | 247000 | 205 |
| 331 | 20241227 | 140500 | 40480439000 | 248000 | 247500 | 248000 | 247000 | 646 |
| 332 | 20241227 | 140400 | 40320406500 | 247500 | 247500 | 248000 | 247000 | 310 |
| 333 | 20241227 | 140300 | 40243648500 | 247500 | 247500 | 248000 | 247000 | 347 |
| 334 | 20241227 | 140200 | 40157781000 | 247500 | 247000 | 247500 | 246500 | 823 |
| 335 | 20241227 | 140100 | 39954387000 | 247000 | 247000 | 247000 | 246500 | 566 |
| 336 | 20241227 | 140000 | 39814618500 | 246500 | 247000 | 247000 | 246500 | 169 |
| 337 | 20241227 | 135900 | 39772944500 | 247000 | 247000 | 247000 | 246500 | 228 |
| 338 | 20241227 | 135800 | 39716686500 | 246500 | 246500 | 247500 | 246000 | 1680 |
| 339 | 20241227 | 135700 | 39302160000 | 246500 | 247000 | 247500 | 246500 | 846 |
| 340 | 20241227 | 135600 | 39093304500 | 247500 | 247500 | 247500 | 247000 | 234 |
| 341 | 20241227 | 135500 | 39035476000 | 247500 | 247500 | 247500 | 247000 | 554 |
| 342 | 20241227 | 135400 | 38898628000 | 247500 | 247500 | 247500 | 247000 | 346 |
| 343 | 20241227 | 135300 | 38813085000 | 247500 | 247500 | 247500 | 247000 | 268 |
| 344 | 20241227 | 135200 | 38746806500 | 247000 | 248000 | 248000 | 247000 | 381 |
| 345 | 20241227 | 135100 | 38652516000 | 248000 | 247000 | 248000 | 246500 | 563 |
| 346 | 20241227 | 135000 | 38513317500 | 246500 | 247500 | 248000 | 246500 | 546 |
| 347 | 20241227 | 134900 | 38378277000 | 247500 | 247500 | 248000 | 247500 | 478 |
| 348 | 20241227 | 134800 | 38259836000 | 248000 | 246500 | 248000 | 246500 | 546 |
| 349 | 20241227 | 134700 | 38124834000 | 246500 | 246500 | 248000 | 246000 | 2569 |
| 350 | 20241227 | 134600 | 37490427000 | 246500 | 246500 | 246500 | 246000 | 244 |
| 351 | 20241227 | 134500 | 37430388000 | 246000 | 246500 | 247000 | 246000 | 1115 |
| 352 | 20241227 | 134400 | 37155477500 | 246500 | 246500 | 247000 | 246500 | 219 |
| 353 | 20241227 | 134300 | 37101462500 | 246500 | 247000 | 247000 | 246500 | 1399 |
| 354 | 20241227 | 134200 | 36756463000 | 246500 | 247000 | 247000 | 246500 | 374 |
| 355 | 20241227 | 134100 | 36664091000 | 247000 | 247000 | 247000 | 246500 | 552 |
| 356 | 20241227 | 134000 | 36527770000 | 247000 | 246500 | 247000 | 246000 | 679 |
| 357 | 20241227 | 133900 | 36360206000 | 246500 | 247000 | 247000 | 246000 | 485 |
| 358 | 20241227 | 133800 | 36240652000 | 247000 | 247000 | 247000 | 246500 | 444 |
| 359 | 20241227 | 133700 | 36131033000 | 247000 | 246000 | 247000 | 245500 | 1233 |
| 360 | 20241227 | 133600 | 35827437000 | 246000 | 246000 | 246000 | 245500 | 213 |
| 361 | 20241227 | 133500 | 35775057500 | 246000 | 246000 | 246000 | 245500 | 334 |
| 362 | 20241227 | 133400 | 35692898000 | 246000 | 246000 | 246000 | 245500 | 121 |
| 363 | 20241227 | 133300 | 35663140000 | 246000 | 245500 | 246500 | 245500 | 994 |
| 364 | 20241227 | 133200 | 35418546000 | 246000 | 245500 | 246500 | 245000 | 2032 |
| 365 | 20241227 | 133100 | 34919192500 | 245500 | 245000 | 245500 | 245000 | 191 |
| 366 | 20241227 | 133000 | 34872354000 | 245000 | 245500 | 245500 | 245000 | 370 |
| 367 | 20241227 | 132900 | 34781686500 | 245000 | 245000 | 245500 | 244500 | 639 |
| 368 | 20241227 | 132800 | 34625080000 | 245000 | 245000 | 245000 | 244500 | 762 |
| 369 | 20241227 | 132700 | 34438391500 | 245000 | 245000 | 245000 | 244500 | 441 |
| 370 | 20241227 | 132600 | 34330390000 | 245000 | 245000 | 245000 | 244500 | 149 |
| 371 | 20241227 | 132500 | 34293930000 | 245000 | 244500 | 245000 | 244500 | 663 |
| 372 | 20241227 | 132400 | 34131795500 | 244500 | 244000 | 244500 | 243500 | 1145 |
| 373 | 20241227 | 132300 | 33852334500 | 244000 | 244000 | 244000 | 243500 | 169 |
| 374 | 20241227 | 132200 | 33811103500 | 244000 | 244000 | 244000 | 243500 | 209 |
| 375 | 20241227 | 132100 | 33760152000 | 243500 | 244000 | 244000 | 243500 | 90 |
| 376 | 20241227 | 132000 | 33738217500 | 244000 | 243500 | 244000 | 243500 | 72 |
| 377 | 20241227 | 131900 | 33720661000 | 244000 | 244000 | 244000 | 243500 | 139 |
| 378 | 20241227 | 131800 | 33686751500 | 244000 | 243500 | 244000 | 243500 | 129 |
| 379 | 20241227 | 131700 | 33655325000 | 244000 | 243500 | 244000 | 243500 | 130 |
| 380 | 20241227 | 131600 | 33623646500 | 244000 | 244000 | 244000 | 243500 | 68 |
| 381 | 20241227 | 131500 | 33607081500 | 244000 | 243000 | 244000 | 243000 | 610 |
| 382 | 20241227 | 131400 | 33458560500 | 243500 | 243000 | 243500 | 243000 | 329 |
| 383 | 20241227 | 131300 | 33378577000 | 243000 | 243500 | 243500 | 243000 | 110 |
| 384 | 20241227 | 131200 | 33351837500 | 243500 | 243000 | 243500 | 243000 | 246 |
| 385 | 20241227 | 131100 | 33292045500 | 243000 | 243500 | 243500 | 243000 | 259 |
| 386 | 20241227 | 131000 | 33229102500 | 243500 | 243500 | 243500 | 243000 | 449 |
| 387 | 20241227 | 130900 | 33119987500 | 243500 | 243500 | 243500 | 243000 | 288 |
| 388 | 20241227 | 130800 | 33049995500 | 243000 | 243500 | 244000 | 243000 | 796 |
| 389 | 20241227 | 130700 | 32856293000 | 244000 | 243500 | 244000 | 243500 | 123 |
| 390 | 20241227 | 130600 | 32826334500 | 244000 | 243500 | 244000 | 243500 | 368 |
| 391 | 20241227 | 130500 | 32736717500 | 243500 | 244000 | 244500 | 243500 | 460 |
| 392 | 20241227 | 130400 | 32624574000 | 244500 | 244000 | 244500 | 244000 | 230 |
| 393 | 20241227 | 130300 | 32568445000 | 244500 | 244500 | 244500 | 244000 | 200 |
| 394 | 20241227 | 130200 | 32519637000 | 244500 | 244000 | 244500 | 244000 | 175 |
| 395 | 20241227 | 130100 | 32476906000 | 244500 | 244000 | 244500 | 244000 | 161 |
| 396 | 20241227 | 130000 | 32437573500 | 244500 | 244500 | 244500 | 244000 | 163 |
| 397 | 20241227 | 125900 | 32397743000 | 244500 | 244000 | 244500 | 244000 | 143 |
| 398 | 20241227 | 125800 | 32362797500 | 244500 | 244500 | 244500 | 244000 | 205 |
| 399 | 20241227 | 125700 | 32312723000 | 244000 | 244500 | 244500 | 244000 | 223 |
| 400 | 20241227 | 125600 | 32258251500 | 244500 | 244500 | 244500 | 244000 | 282 |
| 401 | 20241227 | 125500 | 32189379000 | 244500 | 244000 | 244500 | 244000 | 322 |
| 402 | 20241227 | 125400 | 32110756500 | 244000 | 244500 | 244500 | 244000 | 210 |
| 403 | 20241227 | 125300 | 32059471500 | 244500 | 244000 | 244500 | 244000 | 95 |
| 404 | 20241227 | 125200 | 32036273000 | 244500 | 245000 | 245000 | 244000 | 519 |
| 405 | 20241227 | 125100 | 31909358000 | 245000 | 245000 | 245000 | 244500 | 196 |
| 406 | 20241227 | 125000 | 31861352000 | 244500 | 245000 | 245000 | 244500 | 202 |
| 407 | 20241227 | 124900 | 31811868000 | 245000 | 245000 | 245000 | 244500 | 92 |
| 408 | 20241227 | 124800 | 31789333500 | 244500 | 245000 | 245000 | 244500 | 213 |
| 409 | 20241227 | 124700 | 31737167000 | 245000 | 244500 | 245000 | 244500 | 170 |
| 410 | 20241227 | 124600 | 31695534000 | 245000 | 245000 | 245000 | 244500 | 162 |
| 411 | 20241227 | 124500 | 31655868000 | 245000 | 245000 | 245000 | 244500 | 297 |
| 412 | 20241227 | 124400 | 31583152500 | 245000 | 245000 | 245000 | 244500 | 448 |
| 413 | 20241227 | 124300 | 31473569000 | 245000 | 244500 | 245000 | 244000 | 434 |
| 414 | 20241227 | 124200 | 31367442500 | 244500 | 244500 | 244500 | 244000 | 403 |
| 415 | 20241227 | 124100 | 31268933500 | 244500 | 244000 | 244500 | 244000 | 456 |
| 416 | 20241227 | 124000 | 31157500500 | 244000 | 244500 | 244500 | 244000 | 187 |
| 417 | 20241227 | 123900 | 31111807500 | 244500 | 244000 | 244500 | 244000 | 145 |
| 418 | 20241227 | 123800 | 31076371500 | 244000 | 243500 | 244500 | 243500 | 201 |
| 419 | 20241227 | 123700 | 31027312000 | 244000 | 244000 | 244000 | 243500 | 380 |
| 420 | 20241227 | 123600 | 30934612000 | 244500 | 244500 | 244500 | 244000 | 139 |
| 421 | 20241227 | 123500 | 30900680000 | 244500 | 244000 | 244500 | 243500 | 274 |
| 422 | 20241227 | 123400 | 30833827000 | 244000 | 244000 | 244500 | 243500 | 271 |
| 423 | 20241227 | 123300 | 30767735500 | 244000 | 244000 | 244500 | 243500 | 424 |
| 424 | 20241227 | 123200 | 30664296000 | 243500 | 244000 | 244000 | 243500 | 315 |
| 425 | 20241227 | 123100 | 30587449000 | 244000 | 243500 | 244000 | 243500 | 63 |
| 426 | 20241227 | 123000 | 30572084000 | 244000 | 243500 | 244000 | 243000 | 548 |
| 427 | 20241227 | 122900 | 30438658500 | 243500 | 243000 | 243500 | 243000 | 323 |
| 428 | 20241227 | 122800 | 30360016500 | 243500 | 243500 | 243500 | 243000 | 273 |
| 429 | 20241227 | 122700 | 30293547500 | 243500 | 243500 | 243500 | 243000 | 137 |
| 430 | 20241227 | 122600 | 30260227000 | 243500 | 243000 | 243500 | 243000 | 120 |
| 431 | 20241227 | 122500 | 30231018500 | 243500 | 243500 | 243500 | 243000 | 141 |
| 432 | 20241227 | 122400 | 30196704500 | 243000 | 243500 | 243500 | 243000 | 227 |
| 433 | 20241227 | 122300 | 30141510500 | 243500 | 243500 | 243500 | 243000 | 117 |
| 434 | 20241227 | 122200 | 30113063500 | 243500 | 243500 | 243500 | 243000 | 150 |
| 435 | 20241227 | 122100 | 30076583000 | 243500 | 243500 | 243500 | 243000 | 66 |
| 436 | 20241227 | 122000 | 30060522500 | 243500 | 243000 | 243500 | 242500 | 1527 |
| 437 | 20241227 | 121900 | 29689452500 | 243000 | 243000 | 243000 | 242500 | 147 |
| 438 | 20241227 | 121800 | 29653741500 | 242500 | 243000 | 243000 | 242500 | 248 |
| 439 | 20241227 | 121700 | 29593502000 | 243000 | 242500 | 243000 | 242500 | 146 |
| 440 | 20241227 | 121600 | 29558048000 | 243000 | 243000 | 243000 | 242500 | 88 |
| 441 | 20241227 | 121500 | 29536679500 | 243000 | 243000 | 243000 | 242500 | 102 |
| 442 | 20241227 | 121400 | 29511932000 | 243000 | 242500 | 243000 | 242000 | 1067 |
| 443 | 20241227 | 121300 | 29253224500 | 242500 | 242500 | 242500 | 242000 | 240 |
| 444 | 20241227 | 121200 | 29195032000 | 242500 | 242500 | 242500 | 242000 | 285 |
| 445 | 20241227 | 121100 | 29125941500 | 242500 | 242500 | 242500 | 242000 | 237 |
| 446 | 20241227 | 121000 | 29068553000 | 242000 | 243000 | 243000 | 242000 | 492 |
| 447 | 20241227 | 120900 | 28949266500 | 242500 | 242500 | 243000 | 242500 | 397 |
| 448 | 20241227 | 120800 | 28852984500 | 243000 | 243000 | 243000 | 242500 | 318 |
| 449 | 20241227 | 120700 | 28775816000 | 243000 | 243000 | 243000 | 242500 | 353 |
| 450 | 20241227 | 120600 | 28690154000 | 243000 | 243000 | 243000 | 242500 | 132 |
| 451 | 20241227 | 120500 | 28658097500 | 243000 | 243000 | 243000 | 242500 | 132 |
| 452 | 20241227 | 120400 | 28626047000 | 243000 | 243000 | 243000 | 242500 | 333 |
| 453 | 20241227 | 120300 | 28545244000 | 242500 | 243000 | 243000 | 242500 | 81 |
| 454 | 20241227 | 120200 | 28525585000 | 242500 | 242500 | 243000 | 242500 | 134 |
| 455 | 20241227 | 120100 | 28493074500 | 242500 | 243000 | 243000 | 242500 | 275 |
| 456 | 20241227 | 120000 | 28426379000 | 243000 | 242000 | 243000 | 242000 | 169 |
| 457 | 20241227 | 115900 | 28385393500 | 242500 | 242000 | 243000 | 242000 | 359 |
| 458 | 20241227 | 115800 | 28298347000 | 242500 | 242500 | 242500 | 242000 | 244 |
| 459 | 20241227 | 115700 | 28239199000 | 242500 | 243000 | 243000 | 242000 | 1820 |
| 460 | 20241227 | 115600 | 27797848000 | 243000 | 243000 | 243000 | 242500 | 91 |
| 461 | 20241227 | 115500 | 27775760000 | 243000 | 243000 | 243000 | 242500 | 196 |
| 462 | 20241227 | 115400 | 27728182000 | 243000 | 243000 | 243000 | 242500 | 134 |
| 463 | 20241227 | 115300 | 27695622500 | 243000 | 243000 | 243000 | 242500 | 381 |
| 464 | 20241227 | 115200 | 27603125500 | 243000 | 243000 | 243000 | 242500 | 255 |
| 465 | 20241227 | 115100 | 27541228000 | 243000 | 242500 | 243000 | 242500 | 171 |
| 466 | 20241227 | 115000 | 27499697000 | 243000 | 242500 | 243000 | 242500 | 207 |
| 467 | 20241227 | 114900 | 27449416000 | 242500 | 243500 | 243500 | 242500 | 520 |
| 468 | 20241227 | 114800 | 27323116000 | 243500 | 243000 | 243500 | 242500 | 247 |
| 469 | 20241227 | 114700 | 27263084500 | 243000 | 243000 | 243000 | 242500 | 90 |
| 470 | 20241227 | 114600 | 27241230000 | 243000 | 243000 | 243000 | 242500 | 278 |
| 471 | 20241227 | 114500 | 27173690500 | 243000 | 243000 | 243000 | 242500 | 128 |
| 472 | 20241227 | 114400 | 27142597500 | 243000 | 243000 | 243000 | 242500 | 326 |
| 473 | 20241227 | 114300 | 27063413500 | 243000 | 242500 | 243000 | 242000 | 1031 |
| 474 | 20241227 | 114200 | 26813404000 | 242500 | 242000 | 242500 | 242000 | 214 |
| 475 | 20241227 | 114100 | 26761564000 | 242500 | 242500 | 242500 | 242000 | 196 |
| 476 | 20241227 | 114000 | 26714115500 | 242500 | 242000 | 242500 | 242000 | 100 |
| 477 | 20241227 | 113900 | 26689901500 | 242500 | 242500 | 242500 | 242000 | 139 |
| 478 | 20241227 | 113800 | 26656203000 | 242500 | 242500 | 243000 | 242000 | 1248 |
| 479 | 20241227 | 113700 | 26353609500 | 242500 | 242500 | 242500 | 242000 | 248 |
| 480 | 20241227 | 113600 | 26293513500 | 242500 | 242500 | 242500 | 242000 | 352 |
| 481 | 20241227 | 113500 | 26208184000 | 242500 | 242500 | 242500 | 242000 | 435 |
| 482 | 20241227 | 113400 | 26102806000 | 242000 | 242000 | 242500 | 242000 | 95 |
| 483 | 20241227 | 113300 | 26079791000 | 242000 | 243000 | 243000 | 242000 | 2513 |
| 484 | 20241227 | 113200 | 25470180500 | 243000 | 243000 | 243000 | 242500 | 273 |
| 485 | 20241227 | 113100 | 25403844500 | 243000 | 243000 | 243000 | 242500 | 641 |
| 486 | 20241227 | 113000 | 25248132000 | 243000 | 242000 | 243000 | 242000 | 1328 |
| 487 | 20241227 | 112900 | 24926162000 | 242000 | 242000 | 242500 | 242000 | 287 |
| 488 | 20241227 | 112800 | 24856667000 | 242000 | 242000 | 242500 | 242000 | 91 |
| 489 | 20241227 | 112700 | 24834621000 | 242500 | 242500 | 242500 | 242000 | 308 |
| 490 | 20241227 | 112600 | 24759959500 | 242500 | 242500 | 242500 | 242000 | 354 |
| 491 | 20241227 | 112500 | 24674264000 | 242500 | 242500 | 242500 | 242000 | 103 |
| 492 | 20241227 | 112400 | 24649297500 | 242500 | 243000 | 243000 | 242000 | 735 |
| 493 | 20241227 | 112300 | 24471111000 | 243000 | 243000 | 243000 | 242500 | 673 |
| 494 | 20241227 | 112200 | 24307886000 | 243000 | 243000 | 243000 | 242500 | 294 |
| 495 | 20241227 | 112100 | 24236578500 | 243000 | 242500 | 243000 | 242500 | 257 |
| 496 | 20241227 | 112000 | 24174219000 | 242500 | 243000 | 243000 | 242500 | 269 |
| 497 | 20241227 | 111900 | 24108968000 | 243000 | 242500 | 243000 | 242500 | 102 |
| 498 | 20241227 | 111800 | 24084214000 | 243000 | 242500 | 243000 | 242500 | 403 |
| 499 | 20241227 | 111700 | 23986470000 | 242500 | 243000 | 243500 | 242500 | 2021 |
| 500 | 20241227 | 111600 | 23495890500 | 243500 | 243500 | 243500 | 243000 | 307 |
| 501 | 20241227 | 111500 | 23421275500 | 243500 | 243500 | 243500 | 243000 | 332 |
| 502 | 20241227 | 111400 | 23340577500 | 243500 | 243000 | 243500 | 242500 | 709 |
| 503 | 20241227 | 111300 | 23168290000 | 243000 | 243000 | 243000 | 242500 | 236 |
| 504 | 20241227 | 111200 | 23111016500 | 242500 | 243000 | 243000 | 242500 | 856 |
| 505 | 20241227 | 111100 | 22903400500 | 243000 | 243000 | 243000 | 242500 | 752 |
| 506 | 20241227 | 111000 | 22720957500 | 243000 | 243000 | 243000 | 242500 | 230 |
| 507 | 20241227 | 110900 | 22665148500 | 243000 | 243000 | 243000 | 242500 | 440 |
| 508 | 20241227 | 110800 | 22558418000 | 243000 | 242500 | 243000 | 242500 | 140 |
| 509 | 20241227 | 110700 | 22524445000 | 243000 | 243000 | 243000 | 242500 | 604 |
| 510 | 20241227 | 110600 | 22377918000 | 243000 | 242500 | 243000 | 242500 | 276 |
| 511 | 20241227 | 110500 | 22310970500 | 242500 | 243000 | 243000 | 242500 | 511 |
| 512 | 20241227 | 110400 | 22186920000 | 243000 | 243500 | 243500 | 242500 | 1835 |
| 513 | 20241227 | 110300 | 21741145000 | 243500 | 243000 | 243500 | 243000 | 1178 |
| 514 | 20241227 | 110200 | 21454868000 | 243500 | 243500 | 243500 | 243000 | 375 |
| 515 | 20241227 | 110100 | 21363620500 | 243500 | 243500 | 244000 | 243000 | 1370 |
| 516 | 20241227 | 110000 | 21030054500 | 243500 | 244000 | 244000 | 243500 | 4161 |
| 517 | 20241227 | 105900 | 20014896500 | 244500 | 244000 | 244500 | 244000 | 98 |
| 518 | 20241227 | 105800 | 19990961500 | 244500 | 244000 | 244500 | 244000 | 121 |
| 519 | 20241227 | 105700 | 19961410000 | 244500 | 244500 | 244500 | 244000 | 386 |
| 520 | 20241227 | 105600 | 19867114000 | 244000 | 244500 | 244500 | 244000 | 213 |
| 521 | 20241227 | 105500 | 19815080000 | 244500 | 244000 | 244500 | 244000 | 60 |
| 522 | 20241227 | 105400 | 19800427500 | 244500 | 244000 | 244500 | 244000 | 281 |
| 523 | 20241227 | 105300 | 19731792500 | 244500 | 244000 | 244500 | 244000 | 160 |
| 524 | 20241227 | 105200 | 19692713000 | 244500 | 244000 | 245000 | 244000 | 465 |
| 525 | 20241227 | 105100 | 19579042000 | 244000 | 244500 | 244500 | 244000 | 302 |
| 526 | 20241227 | 105000 | 19505240000 | 244500 | 244500 | 245000 | 244000 | 455 |
| 527 | 20241227 | 104900 | 19394000000 | 245000 | 244000 | 245000 | 244000 | 2293 |
| 528 | 20241227 | 104800 | 18833493500 | 244500 | 244500 | 245000 | 244000 | 2281 |
| 529 | 20241227 | 104700 | 18275901000 | 245000 | 244500 | 245000 | 244500 | 194 |
| 530 | 20241227 | 104600 | 18228453000 | 245000 | 244500 | 245000 | 244500 | 267 |
| 531 | 20241227 | 104500 | 18163156500 | 245000 | 245000 | 245000 | 244500 | 838 |
| 532 | 20241227 | 104400 | 17958239500 | 245000 | 245000 | 245000 | 244500 | 153 |
| 533 | 20241227 | 104300 | 17920810500 | 244500 | 245000 | 245500 | 244500 | 986 |
| 534 | 20241227 | 104200 | 17679295000 | 245500 | 245500 | 245500 | 245000 | 82 |
| 535 | 20241227 | 104100 | 17659194500 | 245000 | 245000 | 245500 | 245000 | 207 |
| 536 | 20241227 | 104000 | 17608470000 | 245000 | 245000 | 245500 | 245000 | 926 |
| 537 | 20241227 | 103900 | 17381589500 | 245500 | 245500 | 245500 | 245000 | 83 |
| 538 | 20241227 | 103800 | 17361235500 | 245000 | 245000 | 245500 | 245000 | 97 |
| 539 | 20241227 | 103700 | 17337448500 | 245000 | 245500 | 245500 | 245000 | 238 |
| 540 | 20241227 | 103600 | 17279052500 | 245500 | 245500 | 245500 | 245000 | 73 |
| 541 | 20241227 | 103500 | 17261146000 | 245500 | 245500 | 245500 | 245000 | 112 |
| 542 | 20241227 | 103400 | 17233662500 | 245500 | 245500 | 245500 | 245000 | 264 |
| 543 | 20241227 | 103300 | 17168868500 | 245500 | 245500 | 245500 | 245000 | 193 |
| 544 | 20241227 | 103200 | 17121500000 | 245000 | 245500 | 245500 | 245000 | 562 |
| 545 | 20241227 | 103100 | 16983625500 | 245500 | 245000 | 245500 | 245000 | 214 |
| 546 | 20241227 | 103000 | 16931158000 | 245500 | 245000 | 245500 | 245000 | 380 |
| 547 | 20241227 | 102900 | 16838047500 | 245000 | 245500 | 245500 | 245000 | 297 |
| 548 | 20241227 | 102800 | 16765273000 | 245000 | 245500 | 245500 | 245000 | 503 |
| 549 | 20241227 | 102700 | 16642024000 | 245000 | 245000 | 245500 | 245000 | 187 |
| 550 | 20241227 | 102600 | 16596187000 | 245500 | 245000 | 245500 | 245000 | 176 |
| 551 | 20241227 | 102500 | 16553053500 | 245000 | 245000 | 245500 | 245000 | 579 |
| 552 | 20241227 | 102400 | 16411187500 | 245500 | 246000 | 246000 | 245000 | 1285 |
| 553 | 20241227 | 102300 | 16095670000 | 246000 | 246000 | 246000 | 245500 | 136 |
| 554 | 20241227 | 102200 | 16062262000 | 245500 | 246000 | 246000 | 245500 | 231 |
| 555 | 20241227 | 102100 | 16005514500 | 246000 | 246000 | 246000 | 245500 | 1449 |
| 556 | 20241227 | 102000 | 15649108000 | 246000 | 247000 | 247000 | 246000 | 1599 |
| 557 | 20241227 | 101900 | 15254967500 | 247000 | 247000 | 247000 | 246500 | 128 |
| 558 | 20241227 | 101800 | 15223406500 | 246500 | 247000 | 247000 | 246500 | 249 |
| 559 | 20241227 | 101700 | 15162008000 | 247000 | 246500 | 247000 | 246500 | 276 |
| 560 | 20241227 | 101600 | 15093960000 | 247000 | 246500 | 247000 | 246500 | 167 |
| 561 | 20241227 | 101500 | 15052754500 | 247000 | 247000 | 247000 | 246500 | 154 |
| 562 | 20241227 | 101400 | 15014783000 | 247000 | 246500 | 247000 | 246500 | 90 |
| 563 | 20241227 | 101300 | 14992590500 | 246500 | 248000 | 248000 | 246500 | 1739 |
| 564 | 20241227 | 101200 | 14562469000 | 248000 | 248000 | 248000 | 247500 | 147 |
| 565 | 20241227 | 101100 | 14526065500 | 248000 | 248000 | 248000 | 247500 | 108 |
| 566 | 20241227 | 101000 | 14499309500 | 248000 | 248000 | 248000 | 247500 | 93 |
| 567 | 20241227 | 100900 | 14476274500 | 248000 | 248000 | 248000 | 247500 | 69 |
| 568 | 20241227 | 100800 | 14459164000 | 248000 | 248000 | 248000 | 247500 | 98 |
| 569 | 20241227 | 100700 | 14434888000 | 248000 | 247500 | 248000 | 247500 | 41 |
| 570 | 20241227 | 100600 | 14424731500 | 247500 | 248000 | 248000 | 247500 | 156 |
| 571 | 20241227 | 100500 | 14386101000 | 248000 | 247500 | 248000 | 247500 | 146 |
| 572 | 20241227 | 100400 | 14349950500 | 247500 | 248000 | 248000 | 247500 | 511 |
| 573 | 20241227 | 100300 | 14223241500 | 248000 | 248000 | 248000 | 247500 | 208 |
| 574 | 20241227 | 100200 | 14171667000 | 248000 | 248000 | 248500 | 247500 | 296 |
| 575 | 20241227 | 100100 | 14098263000 | 247500 | 248000 | 248000 | 247500 | 218 |
| 576 | 20241227 | 100000 | 14044219500 | 248000 | 248000 | 248500 | 247500 | 220 |
| 577 | 20241227 | 095900 | 13989658000 | 248000 | 249000 | 249000 | 247500 | 1195 |
| 578 | 20241227 | 095800 | 13692790000 | 249000 | 248000 | 249000 | 248000 | 2042 |
| 579 | 20241227 | 095700 | 13186199000 | 248000 | 247500 | 248000 | 247500 | 101 |
| 580 | 20241227 | 095600 | 13161185500 | 248000 | 247500 | 248000 | 247500 | 519 |
| 581 | 20241227 | 095500 | 13032673500 | 248000 | 247500 | 248000 | 247500 | 102 |
| 582 | 20241227 | 095400 | 13007422000 | 248000 | 247500 | 248000 | 247500 | 307 |
| 583 | 20241227 | 095300 | 12931368000 | 247500 | 247500 | 247500 | 247000 | 202 |
| 584 | 20241227 | 095200 | 12881382000 | 247500 | 247500 | 248000 | 247000 | 160 |
| 585 | 20241227 | 095100 | 12841787500 | 247500 | 247000 | 247500 | 247000 | 169 |
| 586 | 20241227 | 095000 | 12800015500 | 247000 | 247500 | 247500 | 247000 | 675 |
| 587 | 20241227 | 094900 | 12633207000 | 247500 | 248000 | 248000 | 247500 | 368 |
| 588 | 20241227 | 094800 | 12542117500 | 247500 | 248000 | 248000 | 247500 | 735 |
| 589 | 20241227 | 094700 | 12359876000 | 248000 | 248500 | 248500 | 248000 | 140 |
| 590 | 20241227 | 094600 | 12325148500 | 248500 | 248500 | 248500 | 248000 | 171 |
| 591 | 20241227 | 094500 | 12282707000 | 248500 | 248500 | 248500 | 248000 | 129 |
| 592 | 20241227 | 094400 | 12250676000 | 248500 | 249500 | 249500 | 248000 | 797 |
| 593 | 20241227 | 094300 | 12052330000 | 249500 | 250000 | 250000 | 249000 | 439 |
| 594 | 20241227 | 094200 | 11942818000 | 250000 | 249000 | 250000 | 249000 | 753 |
| 595 | 20241227 | 094100 | 11754949000 | 249500 | 249500 | 249500 | 249000 | 39 |
| 596 | 20241227 | 094000 | 11745226500 | 249500 | 249500 | 249500 | 249000 | 138 |
| 597 | 20241227 | 093900 | 11710812500 | 249500 | 249500 | 249500 | 249000 | 487 |
| 598 | 20241227 | 093800 | 11589329500 | 249500 | 249000 | 249500 | 248500 | 1053 |
| 599 | 20241227 | 093700 | 11326943000 | 248500 | 248500 | 248500 | 248000 | 652 |
| 600 | 20241227 | 093600 | 11164928500 | 248500 | 248000 | 248500 | 247500 | 646 |
| 601 | 20241227 | 093500 | 11004726000 | 247500 | 248000 | 248000 | 247500 | 283 |
| 602 | 20241227 | 093400 | 10934560500 | 248000 | 247500 | 248000 | 247500 | 175 |
| 603 | 20241227 | 093300 | 10891196500 | 248000 | 247500 | 248000 | 247500 | 369 |
| 604 | 20241227 | 093200 | 10799760500 | 248000 | 247500 | 248500 | 247500 | 796 |
| 605 | 20241227 | 093100 | 10602488500 | 247500 | 247500 | 248000 | 247000 | 590 |
| 606 | 20241227 | 093000 | 10456480000 | 247500 | 248000 | 248000 | 247500 | 183 |
| 607 | 20241227 | 092900 | 10411171500 | 248000 | 248500 | 248500 | 247500 | 1376 |
| 608 | 20241227 | 092800 | 10069998000 | 248500 | 248500 | 248500 | 248000 | 111 |
| 609 | 20241227 | 092700 | 10042419500 | 248000 | 248500 | 248500 | 248000 | 364 |
| 610 | 20241227 | 092600 | 9951999000 | 248000 | 248500 | 248500 | 247500 | 2763 |
| 611 | 20241227 | 092500 | 9266336000 | 248000 | 247500 | 248500 | 247000 | 3044 |
| 612 | 20241227 | 092400 | 8511880000 | 247000 | 246500 | 247500 | 246500 | 685 |
| 613 | 20241227 | 092300 | 8342697000 | 246500 | 246000 | 247000 | 245500 | 1084 |
| 614 | 20241227 | 092200 | 8075878000 | 246000 | 246000 | 246000 | 245500 | 175 |
| 615 | 20241227 | 092100 | 8032856500 | 246000 | 245000 | 246000 | 245000 | 564 |
| 616 | 20241227 | 092000 | 7894456500 | 245500 | 245500 | 245500 | 245000 | 2310 |
| 617 | 20241227 | 091900 | 7327466500 | 245500 | 245000 | 246000 | 245000 | 769 |
| 618 | 20241227 | 091800 | 7138710500 | 245500 | 246500 | 246500 | 245000 | 946 |
| 619 | 20241227 | 091700 | 6906216500 | 246500 | 247000 | 247000 | 246000 | 454 |
| 620 | 20241227 | 091600 | 6794436500 | 247000 | 246500 | 247500 | 246500 | 2055 |
| 621 | 20241227 | 091500 | 6287148500 | 246500 | 245500 | 246500 | 245000 | 1175 |
| 622 | 20241227 | 091400 | 5998403500 | 246000 | 245500 | 246000 | 245000 | 1652 |
| 623 | 20241227 | 091300 | 5593520000 | 245500 | 245500 | 246000 | 245000 | 365 |
| 624 | 20241227 | 091200 | 5503968500 | 246000 | 245500 | 246500 | 245000 | 892 |
| 625 | 20241227 | 091100 | 5284851500 | 245500 | 246500 | 246500 | 245500 | 274 |
| 626 | 20241227 | 091000 | 5217464500 | 246000 | 246000 | 247000 | 246000 | 3919 |
| 627 | 20241227 | 090900 | 4252466000 | 245500 | 245000 | 246000 | 245000 | 967 |
| 628 | 20241227 | 090800 | 4015049000 | 245000 | 245500 | 246000 | 245000 | 960 |
| 629 | 20241227 | 090700 | 3779353000 | 245000 | 245500 | 246000 | 244500 | 739 |
| 630 | 20241227 | 090600 | 3598205000 | 246000 | 245500 | 246000 | 244500 | 885 |
| 631 | 20241227 | 090500 | 3381227000 | 246000 | 246500 | 246500 | 245500 | 490 |
| 632 | 20241227 | 090400 | 3260844000 | 246000 | 246500 | 246500 | 246000 | 996 |
| 633 | 20241227 | 090300 | 3015819500 | 246500 | 248000 | 248000 | 246000 | 1176 |
| 634 | 20241227 | 090200 | 2725706500 | 248000 | 246500 | 248000 | 246000 | 2355 |
| 635 | 20241227 | 090100 | 2143850000 | 247000 | 247000 | 248500 | 246500 | 3871 |
| 636 | 20241227 | 090000 | 1185585000 | 246500 | 244000 | 247000 | 244000 | 4848 |