34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 191700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 3 | 20241227 | 191600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241227 | 191500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241227 | 191400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241227 | 191300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241227 | 191200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241227 | 191100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241227 | 191000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241227 | 190900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241227 | 190800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241227 | 190700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241227 | 190600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241227 | 190500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241227 | 190400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241227 | 190300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241227 | 190200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241227 | 190100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241227 | 190000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241227 | 185900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241227 | 185800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241227 | 185700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241227 | 185600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241227 | 185500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241227 | 185400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241227 | 185300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241227 | 185200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241227 | 185100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241227 | 185000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241227 | 184900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241227 | 184800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241227 | 184700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 33 | 20241227 | 184600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241227 | 184500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241227 | 184400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241227 | 184300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241227 | 184200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241227 | 184100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241227 | 184000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241227 | 183900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241227 | 183800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241227 | 183700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241227 | 183600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241227 | 183500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241227 | 183400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241227 | 183300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241227 | 183200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241227 | 183100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241227 | 183000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241227 | 182900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241227 | 182800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241227 | 182700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241227 | 182600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241227 | 182500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241227 | 182400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241227 | 182300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241227 | 182200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241227 | 182100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241227 | 182000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241227 | 181900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241227 | 181800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241227 | 181700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 63 | 20241227 | 181600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241227 | 181500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241227 | 181400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241227 | 181300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241227 | 181200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241227 | 181100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241227 | 181000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241227 | 180900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241227 | 180800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241227 | 180700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241227 | 180600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241227 | 180500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241227 | 180400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241227 | 180300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241227 | 180200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241227 | 180100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241227 | 180000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241227 | 175900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241227 | 175800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241227 | 175700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241227 | 175600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241227 | 175500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241227 | 175400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241227 | 175300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241227 | 175200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241227 | 175100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241227 | 175000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241227 | 174900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241227 | 174800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241227 | 174700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 93 | 20241227 | 174600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241227 | 174500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241227 | 174400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241227 | 174300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241227 | 174200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241227 | 174100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241227 | 174000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241227 | 173900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241227 | 173800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241227 | 173700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241227 | 173600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241227 | 173500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241227 | 173400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241227 | 173300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241227 | 173200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241227 | 173100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241227 | 173000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241227 | 172900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241227 | 172800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241227 | 172700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241227 | 172600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241227 | 172500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241227 | 172400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241227 | 172300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241227 | 172200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241227 | 172100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241227 | 172000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241227 | 171900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241227 | 171800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241227 | 171700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 123 | 20241227 | 171600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241227 | 171500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241227 | 171400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241227 | 171300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241227 | 171200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241227 | 171100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241227 | 171000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241227 | 170900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241227 | 170800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241227 | 170700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241227 | 170600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241227 | 170500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241227 | 170400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241227 | 170300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241227 | 170200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241227 | 170100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241227 | 170000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241227 | 165900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241227 | 165800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241227 | 165700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241227 | 165600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241227 | 165500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241227 | 165400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241227 | 165300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241227 | 165200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241227 | 165100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241227 | 165000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241227 | 164900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241227 | 164800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241227 | 164700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 153 | 20241227 | 164600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241227 | 164500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241227 | 164400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241227 | 164300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241227 | 164200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241227 | 164100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241227 | 164000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241227 | 163900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241227 | 163800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241227 | 163700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241227 | 163600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241227 | 163500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241227 | 163400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241227 | 163300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241227 | 163200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241227 | 163100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241227 | 163000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241227 | 162900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241227 | 162800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241227 | 162700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241227 | 162600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241227 | 162500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241227 | 162400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241227 | 162300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241227 | 162200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241227 | 162100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241227 | 162000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241227 | 161900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241227 | 161800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241227 | 161700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 183 | 20241227 | 161600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241227 | 161500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241227 | 161400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241227 | 161300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241227 | 161200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241227 | 161100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241227 | 161000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241227 | 160900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241227 | 160800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241227 | 160700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241227 | 160600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241227 | 160500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241227 | 160400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241227 | 160300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241227 | 160200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241227 | 160100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241227 | 160000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241227 | 155900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241227 | 155800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241227 | 155700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241227 | 155600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241227 | 155500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241227 | 155400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241227 | 155300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241227 | 155200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241227 | 155100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20241227 | 155000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20241227 | 154900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20241227 | 154800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20241227 | 154700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 213 | 20241227 | 154600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20241227 | 154500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20241227 | 154400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20241227 | 154300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20241227 | 154200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20241227 | 154100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20241227 | 154000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20241227 | 153900 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20241227 | 153800 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20241227 | 153700 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20241227 | 153600 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20241227 | 153500 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20241227 | 153400 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241227 | 153300 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241227 | 153200 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20241227 | 153100 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20241227 | 153000 | 24448751600 | 21700 | 21700 | 21700 | 21700 | 26198 |
| 230 | 20241227 | 152900 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20241227 | 152800 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20241227 | 152700 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20241227 | 152600 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20241227 | 152500 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20241227 | 152400 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20241227 | 152300 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20241227 | 152200 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20241227 | 152100 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20241227 | 152000 | 23880255000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20241227 | 151900 | 23880255000 | 21800 | 21800 | 21800 | 21750 | 1982 |
| 241 | 20241227 | 151800 | 23837090900 | 21800 | 21850 | 21900 | 21750 | 2471 |
| 242 | 20241227 | 151700 | 23783205750 | 21850 | 21950 | 21950 | 21850 | 1517 |
| 243 | 20241227 | 151600 | 23749994150 | 21950 | 22000 | 22000 | 21950 | 1831 |
| 244 | 20241227 | 151500 | 23709783650 | 22000 | 21950 | 22000 | 21900 | 1201 |
| 245 | 20241227 | 151400 | 23683381800 | 21900 | 21950 | 22000 | 21900 | 2707 |
| 246 | 20241227 | 151300 | 23623877100 | 21950 | 21900 | 21950 | 21850 | 1517 |
| 247 | 20241227 | 151200 | 23590630800 | 21900 | 21750 | 21950 | 21750 | 2254 |
| 248 | 20241227 | 151100 | 23541390950 | 21750 | 21850 | 21850 | 21750 | 312 |
| 249 | 20241227 | 151000 | 23534592000 | 21850 | 21900 | 21900 | 21700 | 4179 |
| 250 | 20241227 | 150900 | 23443486100 | 21900 | 22000 | 22000 | 21900 | 1686 |
| 251 | 20241227 | 150800 | 23406471400 | 22000 | 21850 | 22050 | 21850 | 7265 |
| 252 | 20241227 | 150700 | 23246982150 | 21850 | 21700 | 21900 | 21650 | 6586 |
| 253 | 20241227 | 150600 | 23103215250 | 21700 | 21650 | 21700 | 21600 | 2133 |
| 254 | 20241227 | 150500 | 23056998950 | 21650 | 21500 | 21650 | 21500 | 4914 |
| 255 | 20241227 | 150400 | 22950829500 | 21500 | 21500 | 21500 | 21450 | 1909 |
| 256 | 20241227 | 150300 | 22909793750 | 21450 | 21450 | 21500 | 21400 | 1500 |
| 257 | 20241227 | 150200 | 22877593100 | 21450 | 21450 | 21500 | 21300 | 7078 |
| 258 | 20241227 | 150100 | 22726234100 | 21450 | 21350 | 21500 | 21300 | 3215 |
| 259 | 20241227 | 150000 | 22657482300 | 21300 | 21550 | 21600 | 21300 | 19161 |
| 260 | 20241227 | 145900 | 22246923600 | 21550 | 21600 | 21600 | 21550 | 2867 |
| 261 | 20241227 | 145800 | 22185022750 | 21600 | 21650 | 21650 | 21500 | 7894 |
| 262 | 20241227 | 145700 | 22014986950 | 21650 | 21600 | 21650 | 21550 | 1972 |
| 263 | 20241227 | 145600 | 21972444250 | 21600 | 21650 | 21650 | 21600 | 2512 |
| 264 | 20241227 | 145500 | 21918179350 | 21600 | 21600 | 21650 | 21600 | 1275 |
| 265 | 20241227 | 145400 | 21890602050 | 21650 | 21650 | 21650 | 21600 | 834 |
| 266 | 20241227 | 145300 | 21872546600 | 21650 | 21650 | 21650 | 21650 | 982 |
| 267 | 20241227 | 145200 | 21851286300 | 21600 | 21650 | 21700 | 21600 | 5816 |
| 268 | 20241227 | 145100 | 21725524100 | 21650 | 21700 | 21700 | 21600 | 4933 |
| 269 | 20241227 | 145000 | 21618617400 | 21750 | 21850 | 21850 | 21750 | 1200 |
| 270 | 20241227 | 144900 | 21592514450 | 21850 | 21800 | 21950 | 21750 | 1028 |
| 271 | 20241227 | 144800 | 21570076950 | 21800 | 21750 | 21800 | 21750 | 421 |
| 272 | 20241227 | 144700 | 21560915200 | 21750 | 21700 | 21750 | 21700 | 1417 |
| 273 | 20241227 | 144600 | 21530103450 | 21750 | 21800 | 21800 | 21750 | 1319 |
| 274 | 20241227 | 144500 | 21501409600 | 21800 | 21600 | 21800 | 21600 | 2125 |
| 275 | 20241227 | 144400 | 21455304350 | 21600 | 21800 | 21800 | 21600 | 19699 |
| 276 | 20241227 | 144300 | 21028501950 | 21800 | 21850 | 21850 | 21750 | 1064 |
| 277 | 20241227 | 144200 | 21005311550 | 21750 | 21800 | 21850 | 21750 | 1375 |
| 278 | 20241227 | 144100 | 20975346400 | 21800 | 21850 | 21850 | 21800 | 4321 |
| 279 | 20241227 | 144000 | 20881049100 | 21850 | 22050 | 22050 | 21850 | 3733 |
| 280 | 20241227 | 143900 | 20799041200 | 22100 | 22150 | 22150 | 22100 | 667 |
| 281 | 20241227 | 143800 | 20784300300 | 22150 | 22100 | 22150 | 22100 | 296 |
| 282 | 20241227 | 143700 | 20777757550 | 22150 | 22100 | 22150 | 22000 | 1646 |
| 283 | 20241227 | 143600 | 20741462300 | 22150 | 22150 | 22150 | 22100 | 512 |
| 284 | 20241227 | 143500 | 20730125100 | 22100 | 22050 | 22100 | 22050 | 568 |
| 285 | 20241227 | 143400 | 20717580050 | 22100 | 22150 | 22150 | 22050 | 706 |
| 286 | 20241227 | 143300 | 20701954450 | 22150 | 22000 | 22150 | 22000 | 1681 |
| 287 | 20241227 | 143200 | 20664767150 | 22050 | 22000 | 22100 | 22000 | 1466 |
| 288 | 20241227 | 143100 | 20632415900 | 22000 | 22000 | 22000 | 21950 | 507 |
| 289 | 20241227 | 143000 | 20621271350 | 21950 | 22050 | 22100 | 21950 | 2005 |
| 290 | 20241227 | 142900 | 20577185700 | 22100 | 22100 | 22150 | 22100 | 1448 |
| 291 | 20241227 | 142800 | 20545173400 | 22100 | 22150 | 22150 | 22100 | 268 |
| 292 | 20241227 | 142700 | 20539250150 | 22100 | 22100 | 22100 | 22000 | 1450 |
| 293 | 20241227 | 142600 | 20507248000 | 22100 | 22150 | 22150 | 22100 | 1485 |
| 294 | 20241227 | 142500 | 20474409650 | 22100 | 22100 | 22150 | 22100 | 147 |
| 295 | 20241227 | 142400 | 20471158400 | 22100 | 22150 | 22150 | 22100 | 1995 |
| 296 | 20241227 | 142300 | 20426999850 | 22100 | 22000 | 22100 | 22000 | 577 |
| 297 | 20241227 | 142200 | 20414258000 | 22000 | 22000 | 22050 | 22000 | 1513 |
| 298 | 20241227 | 142100 | 20380903850 | 22000 | 22100 | 22100 | 22000 | 864 |
| 299 | 20241227 | 142000 | 20361852900 | 22100 | 22050 | 22100 | 22050 | 554 |
| 300 | 20241227 | 141900 | 20349609700 | 22050 | 22050 | 22050 | 21950 | 2124 |
| 301 | 20241227 | 141800 | 20302808600 | 22050 | 22100 | 22100 | 22050 | 42 |
| 302 | 20241227 | 141700 | 20301882300 | 22050 | 22100 | 22150 | 22050 | 1125 |
| 303 | 20241227 | 141600 | 20277021350 | 22150 | 22150 | 22150 | 22100 | 481 |
| 304 | 20241227 | 141500 | 20266370000 | 22150 | 22150 | 22150 | 22100 | 514 |
| 305 | 20241227 | 141400 | 20255002850 | 22150 | 22100 | 22150 | 22100 | 2161 |
| 306 | 20241227 | 141300 | 20207139200 | 22100 | 22100 | 22150 | 22050 | 2387 |
| 307 | 20241227 | 141200 | 20154307700 | 22100 | 22150 | 22150 | 22050 | 727 |
| 308 | 20241227 | 141100 | 20138245050 | 22150 | 22050 | 22150 | 22050 | 387 |
| 309 | 20241227 | 141000 | 20129693350 | 22050 | 22050 | 22100 | 22000 | 677 |
| 310 | 20241227 | 140900 | 20114742000 | 22050 | 21950 | 22100 | 21950 | 502 |
| 311 | 20241227 | 140800 | 20103670700 | 22000 | 22100 | 22200 | 21950 | 5585 |
| 312 | 20241227 | 140700 | 19980193100 | 22100 | 22000 | 22100 | 22000 | 1147 |
| 313 | 20241227 | 140600 | 19954894750 | 22000 | 21950 | 22000 | 21900 | 1997 |
| 314 | 20241227 | 140500 | 19910985800 | 21950 | 21950 | 22000 | 21900 | 627 |
| 315 | 20241227 | 140400 | 19897206150 | 21950 | 21950 | 21950 | 21950 | 406 |
| 316 | 20241227 | 140300 | 19888294450 | 21950 | 21950 | 22000 | 21900 | 637 |
| 317 | 20241227 | 140200 | 19874311750 | 21950 | 21950 | 22000 | 21950 | 1587 |
| 318 | 20241227 | 140100 | 19839461200 | 21950 | 21950 | 22000 | 21950 | 1712 |
| 319 | 20241227 | 140000 | 19801831400 | 22000 | 21950 | 22000 | 21950 | 417 |
| 320 | 20241227 | 135900 | 19792657650 | 21950 | 21900 | 21950 | 21900 | 240 |
| 321 | 20241227 | 135800 | 19787396800 | 21900 | 21950 | 22000 | 21900 | 560 |
| 322 | 20241227 | 135700 | 19775106400 | 21950 | 21950 | 22000 | 21850 | 1812 |
| 323 | 20241227 | 135600 | 19735447700 | 21950 | 21950 | 21950 | 21900 | 651 |
| 324 | 20241227 | 135500 | 19721158800 | 21950 | 22000 | 22000 | 21950 | 597 |
| 325 | 20241227 | 135400 | 19708032550 | 22000 | 21950 | 22000 | 21950 | 66 |
| 326 | 20241227 | 135300 | 19706583600 | 21950 | 21950 | 21950 | 21900 | 330 |
| 327 | 20241227 | 135200 | 19699345950 | 21950 | 22000 | 22000 | 21950 | 85 |
| 328 | 20241227 | 135100 | 19697477050 | 22000 | 22000 | 22050 | 22000 | 435 |
| 329 | 20241227 | 135000 | 19687907000 | 22000 | 21950 | 22050 | 21950 | 1182 |
| 330 | 20241227 | 134900 | 19661868250 | 21950 | 21950 | 22000 | 21900 | 304 |
| 331 | 20241227 | 134800 | 19655197250 | 21950 | 22000 | 22000 | 21900 | 292 |
| 332 | 20241227 | 134700 | 19648781600 | 22000 | 22050 | 22050 | 21900 | 1608 |
| 333 | 20241227 | 134600 | 19613430850 | 22050 | 22100 | 22100 | 22000 | 2226 |
| 334 | 20241227 | 134500 | 19564394000 | 22050 | 22100 | 22100 | 22050 | 598 |
| 335 | 20241227 | 134400 | 19551185700 | 22050 | 22100 | 22100 | 22050 | 302 |
| 336 | 20241227 | 134300 | 19544521100 | 22050 | 22100 | 22150 | 22050 | 950 |
| 337 | 20241227 | 134200 | 19523526750 | 22100 | 22000 | 22100 | 22000 | 608 |
| 338 | 20241227 | 134100 | 19510097500 | 22050 | 22050 | 22050 | 21950 | 490 |
| 339 | 20241227 | 134000 | 19499303300 | 22050 | 21950 | 22050 | 21950 | 953 |
| 340 | 20241227 | 133900 | 19478300050 | 22000 | 22050 | 22050 | 22000 | 3294 |
| 341 | 20241227 | 133800 | 19405819300 | 22050 | 22000 | 22050 | 22000 | 1112 |
| 342 | 20241227 | 133700 | 19381303750 | 22000 | 22050 | 22100 | 22000 | 1554 |
| 343 | 20241227 | 133600 | 19347028900 | 22050 | 22000 | 22050 | 21900 | 2012 |
| 344 | 20241227 | 133500 | 19302758600 | 21950 | 21900 | 22000 | 21850 | 3519 |
| 345 | 20241227 | 133400 | 19225571650 | 21950 | 21950 | 21950 | 21950 | 282 |
| 346 | 20241227 | 133300 | 19219381750 | 21900 | 21900 | 21950 | 21900 | 825 |
| 347 | 20241227 | 133200 | 19201313350 | 21900 | 21900 | 21950 | 21850 | 1843 |
| 348 | 20241227 | 133100 | 19160960650 | 21900 | 21850 | 21950 | 21850 | 2859 |
| 349 | 20241227 | 133000 | 19098308450 | 21900 | 21800 | 21950 | 21750 | 2972 |
| 350 | 20241227 | 132900 | 19033409950 | 21800 | 21700 | 21800 | 21700 | 571 |
| 351 | 20241227 | 132800 | 19020992800 | 21750 | 21650 | 21750 | 21650 | 1556 |
| 352 | 20241227 | 132700 | 18987241600 | 21700 | 21700 | 21700 | 21650 | 285 |
| 353 | 20241227 | 132600 | 18981058500 | 21700 | 21750 | 21750 | 21650 | 1591 |
| 354 | 20241227 | 132500 | 18946540150 | 21700 | 21750 | 21800 | 21700 | 2197 |
| 355 | 20241227 | 132400 | 18898773950 | 21700 | 21800 | 21800 | 21650 | 3207 |
| 356 | 20241227 | 132300 | 18829175150 | 21800 | 21650 | 21800 | 21650 | 6537 |
| 357 | 20241227 | 132200 | 18687543950 | 21600 | 21600 | 21650 | 21600 | 1246 |
| 358 | 20241227 | 132100 | 18660618650 | 21650 | 21700 | 21700 | 21600 | 1198 |
| 359 | 20241227 | 132000 | 18634696050 | 21700 | 21700 | 21700 | 21650 | 884 |
| 360 | 20241227 | 131900 | 18615527800 | 21650 | 21650 | 21700 | 21650 | 501 |
| 361 | 20241227 | 131800 | 18604675250 | 21650 | 21650 | 21700 | 21650 | 734 |
| 362 | 20241227 | 131700 | 18588775350 | 21700 | 21700 | 21700 | 21650 | 456 |
| 363 | 20241227 | 131600 | 18578880300 | 21650 | 21750 | 21750 | 21650 | 350 |
| 364 | 20241227 | 131500 | 18571294900 | 21700 | 21650 | 21750 | 21600 | 911 |
| 365 | 20241227 | 131400 | 18551560900 | 21650 | 21600 | 21650 | 21600 | 506 |
| 366 | 20241227 | 131300 | 18540628000 | 21650 | 21700 | 21700 | 21550 | 2207 |
| 367 | 20241227 | 131200 | 18492914500 | 21650 | 21600 | 21700 | 21600 | 558 |
| 368 | 20241227 | 131100 | 18480836450 | 21650 | 21550 | 21650 | 21550 | 256 |
| 369 | 20241227 | 131000 | 18475308800 | 21550 | 21500 | 21600 | 21500 | 2002 |
| 370 | 20241227 | 130900 | 18432144700 | 21500 | 21550 | 21550 | 21500 | 2321 |
| 371 | 20241227 | 130800 | 18382219100 | 21550 | 21550 | 21600 | 21550 | 1390 |
| 372 | 20241227 | 130700 | 18352263200 | 21550 | 21600 | 21650 | 21550 | 585 |
| 373 | 20241227 | 130600 | 18339650550 | 21600 | 21650 | 21650 | 21600 | 1052 |
| 374 | 20241227 | 130500 | 18316901800 | 21650 | 21650 | 21700 | 21650 | 564 |
| 375 | 20241227 | 130400 | 18304686950 | 21600 | 21550 | 21600 | 21550 | 1100 |
| 376 | 20241227 | 130300 | 18280944150 | 21550 | 21550 | 21600 | 21550 | 786 |
| 377 | 20241227 | 130200 | 18264003300 | 21600 | 21600 | 21600 | 21550 | 1817 |
| 378 | 20241227 | 130100 | 18224830150 | 21700 | 21550 | 21700 | 21550 | 1193 |
| 379 | 20241227 | 130000 | 18199021000 | 21550 | 21550 | 21700 | 21500 | 1934 |
| 380 | 20241227 | 125900 | 18157313700 | 21550 | 21550 | 21700 | 21450 | 8595 |
| 381 | 20241227 | 125800 | 17972420150 | 21550 | 21600 | 21700 | 21550 | 9208 |
| 382 | 20241227 | 125700 | 17773710400 | 21600 | 21650 | 21650 | 21600 | 4611 |
| 383 | 20241227 | 125600 | 17673947400 | 21650 | 21700 | 21750 | 21650 | 362 |
| 384 | 20241227 | 125500 | 17666090050 | 21700 | 21650 | 21750 | 21650 | 1571 |
| 385 | 20241227 | 125400 | 17632039600 | 21650 | 21700 | 21700 | 21650 | 181 |
| 386 | 20241227 | 125300 | 17628117800 | 21700 | 21700 | 21700 | 21650 | 497 |
| 387 | 20241227 | 125200 | 17617350100 | 21700 | 21700 | 21750 | 21650 | 744 |
| 388 | 20241227 | 125100 | 17601205200 | 21700 | 21750 | 21750 | 21600 | 2007 |
| 389 | 20241227 | 125000 | 17557711500 | 21750 | 21700 | 21800 | 21700 | 774 |
| 390 | 20241227 | 124900 | 17540888400 | 21650 | 21700 | 21750 | 21600 | 1855 |
| 391 | 20241227 | 124800 | 17500691000 | 21650 | 21700 | 21750 | 21650 | 1551 |
| 392 | 20241227 | 124700 | 17467083350 | 21700 | 21650 | 21750 | 21650 | 1143 |
| 393 | 20241227 | 124600 | 17442333800 | 21650 | 21750 | 21750 | 21650 | 2147 |
| 394 | 20241227 | 124500 | 17395760800 | 21750 | 21750 | 21800 | 21700 | 1186 |
| 395 | 20241227 | 124400 | 17369984000 | 21700 | 21650 | 21700 | 21650 | 2805 |
| 396 | 20241227 | 124300 | 17309245800 | 21700 | 21750 | 21750 | 21650 | 748 |
| 397 | 20241227 | 124200 | 17293011250 | 21700 | 21650 | 21750 | 21650 | 1118 |
| 398 | 20241227 | 124100 | 17268741350 | 21650 | 21750 | 21750 | 21650 | 1732 |
| 399 | 20241227 | 124000 | 17231148100 | 21700 | 21750 | 21800 | 21700 | 4642 |
| 400 | 20241227 | 123900 | 17130284700 | 21750 | 21900 | 21900 | 21650 | 9460 |
| 401 | 20241227 | 123800 | 16924378550 | 21850 | 22000 | 22050 | 21850 | 6160 |
| 402 | 20241227 | 123700 | 16789278250 | 22050 | 22050 | 22050 | 22000 | 913 |
| 403 | 20241227 | 123600 | 16769157200 | 22000 | 22050 | 22100 | 22000 | 631 |
| 404 | 20241227 | 123500 | 16755248650 | 22050 | 22050 | 22200 | 22000 | 701 |
| 405 | 20241227 | 123400 | 16739726550 | 22000 | 22100 | 22150 | 22000 | 1120 |
| 406 | 20241227 | 123300 | 16715023850 | 22150 | 22100 | 22150 | 22050 | 724 |
| 407 | 20241227 | 123200 | 16699007650 | 22100 | 22200 | 22250 | 21900 | 7426 |
| 408 | 20241227 | 123100 | 16535341550 | 22200 | 22150 | 22350 | 22100 | 8384 |
| 409 | 20241227 | 123000 | 16349263550 | 22150 | 22000 | 22200 | 22000 | 869 |
| 410 | 20241227 | 122900 | 16330021000 | 22050 | 22100 | 22100 | 21950 | 2290 |
| 411 | 20241227 | 122800 | 16279607500 | 22100 | 22100 | 22150 | 22050 | 311 |
| 412 | 20241227 | 122700 | 16272736050 | 22100 | 22100 | 22150 | 22050 | 754 |
| 413 | 20241227 | 122600 | 16256092050 | 22100 | 22150 | 22150 | 22100 | 890 |
| 414 | 20241227 | 122500 | 16236421150 | 22150 | 22100 | 22150 | 22100 | 1030 |
| 415 | 20241227 | 122400 | 16213614750 | 22100 | 22100 | 22100 | 22050 | 861 |
| 416 | 20241227 | 122300 | 16194614450 | 22100 | 22200 | 22200 | 22100 | 2596 |
| 417 | 20241227 | 122200 | 16137157000 | 22150 | 22050 | 22150 | 22000 | 790 |
| 418 | 20241227 | 122100 | 16119700450 | 22050 | 21950 | 22050 | 21900 | 3346 |
| 419 | 20241227 | 122000 | 16046214600 | 21950 | 21900 | 22000 | 21900 | 930 |
| 420 | 20241227 | 121900 | 16025813800 | 21900 | 21850 | 21900 | 21800 | 3941 |
| 421 | 20241227 | 121800 | 15939644200 | 21850 | 21950 | 21950 | 21850 | 13341 |
| 422 | 20241227 | 121700 | 15647549950 | 21900 | 21900 | 22000 | 21900 | 1008 |
| 423 | 20241227 | 121600 | 15625447400 | 21900 | 22000 | 22000 | 21850 | 3518 |
| 424 | 20241227 | 121500 | 15548456750 | 22000 | 21950 | 22000 | 21850 | 10535 |
| 425 | 20241227 | 121400 | 15317483150 | 22000 | 22000 | 22050 | 21950 | 7758 |
| 426 | 20241227 | 121300 | 15147010150 | 22000 | 22100 | 22150 | 22000 | 10108 |
| 427 | 20241227 | 121200 | 14924102550 | 22150 | 22200 | 22200 | 22150 | 5085 |
| 428 | 20241227 | 121100 | 14811304950 | 22200 | 22250 | 22300 | 22200 | 2877 |
| 429 | 20241227 | 121000 | 14747298750 | 22250 | 22300 | 22400 | 22250 | 1524 |
| 430 | 20241227 | 120900 | 14713323850 | 22300 | 22350 | 22350 | 22300 | 1256 |
| 431 | 20241227 | 120800 | 14685309250 | 22350 | 22350 | 22350 | 22350 | 835 |
| 432 | 20241227 | 120700 | 14666647000 | 22350 | 22400 | 22400 | 22350 | 2614 |
| 433 | 20241227 | 120600 | 14608221650 | 22400 | 22400 | 22450 | 22400 | 138 |
| 434 | 20241227 | 120500 | 14605130050 | 22350 | 22400 | 22400 | 22350 | 3603 |
| 435 | 20241227 | 120400 | 14524549250 | 22350 | 22350 | 22400 | 22350 | 418 |
| 436 | 20241227 | 120300 | 14515195100 | 22350 | 22350 | 22400 | 22350 | 849 |
| 437 | 20241227 | 120200 | 14496180850 | 22350 | 22300 | 22350 | 22300 | 435 |
| 438 | 20241227 | 120100 | 14486468600 | 22300 | 22350 | 22350 | 22300 | 224 |
| 439 | 20241227 | 120000 | 14481470650 | 22350 | 22300 | 22350 | 22300 | 987 |
| 440 | 20241227 | 115900 | 14459415950 | 22300 | 22400 | 22400 | 22300 | 3486 |
| 441 | 20241227 | 115800 | 14381548300 | 22350 | 22400 | 22400 | 22350 | 1660 |
| 442 | 20241227 | 115700 | 14344365400 | 22400 | 22400 | 22450 | 22400 | 1112 |
| 443 | 20241227 | 115600 | 14319456550 | 22400 | 22450 | 22500 | 22400 | 3128 |
| 444 | 20241227 | 115500 | 14249362250 | 22450 | 22450 | 22500 | 22400 | 933 |
| 445 | 20241227 | 115400 | 14228408350 | 22400 | 22400 | 22450 | 22400 | 715 |
| 446 | 20241227 | 115300 | 14212382300 | 22400 | 22400 | 22450 | 22400 | 294 |
| 447 | 20241227 | 115200 | 14205796650 | 22400 | 22450 | 22450 | 22400 | 563 |
| 448 | 20241227 | 115100 | 14193168400 | 22450 | 22450 | 22450 | 22450 | 1102 |
| 449 | 20241227 | 115000 | 14168428500 | 22450 | 22500 | 22550 | 22450 | 1463 |
| 450 | 20241227 | 114900 | 14135541200 | 22550 | 22550 | 22550 | 22450 | 323 |
| 451 | 20241227 | 114800 | 14128273650 | 22500 | 22500 | 22550 | 22500 | 560 |
| 452 | 20241227 | 114700 | 14115660000 | 22550 | 22500 | 22550 | 22400 | 448 |
| 453 | 20241227 | 114600 | 14105582750 | 22500 | 22400 | 22500 | 22350 | 1331 |
| 454 | 20241227 | 114500 | 14075781050 | 22350 | 22350 | 22450 | 22250 | 2317 |
| 455 | 20241227 | 114400 | 14024070650 | 22350 | 22300 | 22350 | 22300 | 640 |
| 456 | 20241227 | 114300 | 14009786600 | 22300 | 22350 | 22400 | 22300 | 3528 |
| 457 | 20241227 | 114200 | 13930971300 | 22300 | 22300 | 22350 | 22300 | 3274 |
| 458 | 20241227 | 114100 | 13857926750 | 22300 | 22450 | 22450 | 22300 | 5669 |
| 459 | 20241227 | 114000 | 13731156100 | 22450 | 22400 | 22450 | 22400 | 1267 |
| 460 | 20241227 | 113900 | 13702719100 | 22400 | 22450 | 22450 | 22400 | 887 |
| 461 | 20241227 | 113800 | 13682811050 | 22450 | 22500 | 22550 | 22450 | 8485 |
| 462 | 20241227 | 113700 | 13491954850 | 22500 | 22500 | 22550 | 22500 | 3997 |
| 463 | 20241227 | 113600 | 13402019650 | 22500 | 22550 | 22550 | 22500 | 541 |
| 464 | 20241227 | 113500 | 13389841850 | 22550 | 22550 | 22600 | 22500 | 1190 |
| 465 | 20241227 | 113400 | 13362995950 | 22550 | 22550 | 22550 | 22550 | 4441 |
| 466 | 20241227 | 113300 | 13262851400 | 22550 | 22600 | 22600 | 22550 | 1075 |
| 467 | 20241227 | 113200 | 13238606600 | 22600 | 22550 | 22600 | 22550 | 1701 |
| 468 | 20241227 | 113100 | 13200243800 | 22550 | 22550 | 22600 | 22550 | 694 |
| 469 | 20241227 | 113000 | 13184593600 | 22550 | 22550 | 22600 | 22550 | 724 |
| 470 | 20241227 | 112900 | 13168244650 | 22550 | 22600 | 22600 | 22550 | 889 |
| 471 | 20241227 | 112800 | 13148186650 | 22600 | 22600 | 22600 | 22550 | 181 |
| 472 | 20241227 | 112700 | 13144101750 | 22550 | 22600 | 22600 | 22550 | 283 |
| 473 | 20241227 | 112600 | 13137719300 | 22600 | 22550 | 22600 | 22550 | 202 |
| 474 | 20241227 | 112500 | 13133160850 | 22600 | 22600 | 22600 | 22550 | 470 |
| 475 | 20241227 | 112400 | 13122542450 | 22550 | 22550 | 22600 | 22550 | 398 |
| 476 | 20241227 | 112300 | 13113567500 | 22550 | 22600 | 22650 | 22550 | 3422 |
| 477 | 20241227 | 112200 | 13036276650 | 22600 | 22600 | 22650 | 22600 | 321 |
| 478 | 20241227 | 112100 | 13029021750 | 22600 | 22600 | 22600 | 22600 | 586 |
| 479 | 20241227 | 112000 | 13015778150 | 22600 | 22600 | 22600 | 22550 | 764 |
| 480 | 20241227 | 111900 | 12998523950 | 22550 | 22650 | 22650 | 22550 | 609 |
| 481 | 20241227 | 111800 | 12984759400 | 22650 | 22600 | 22650 | 22600 | 450 |
| 482 | 20241227 | 111700 | 12974580650 | 22650 | 22650 | 22650 | 22600 | 4370 |
| 483 | 20241227 | 111600 | 12875816900 | 22650 | 22650 | 22650 | 22650 | 418 |
| 484 | 20241227 | 111500 | 12866349200 | 22700 | 22650 | 22750 | 22650 | 1603 |
| 485 | 20241227 | 111400 | 12829998800 | 22650 | 22700 | 22700 | 22650 | 171 |
| 486 | 20241227 | 111300 | 12826117150 | 22700 | 22650 | 22700 | 22650 | 1444 |
| 487 | 20241227 | 111200 | 12793401850 | 22600 | 22600 | 22600 | 22550 | 2179 |
| 488 | 20241227 | 111100 | 12744174000 | 22550 | 22600 | 22600 | 22550 | 477 |
| 489 | 20241227 | 111000 | 12733401700 | 22600 | 22650 | 22650 | 22600 | 4179 |
| 490 | 20241227 | 110900 | 12638920400 | 22650 | 22600 | 22650 | 22600 | 904 |
| 491 | 20241227 | 110800 | 12618486150 | 22600 | 22650 | 22650 | 22600 | 1068 |
| 492 | 20241227 | 110700 | 12594308900 | 22650 | 22600 | 22650 | 22600 | 261 |
| 493 | 20241227 | 110600 | 12588409850 | 22600 | 22600 | 22650 | 22600 | 425 |
| 494 | 20241227 | 110500 | 12578792450 | 22650 | 22600 | 22650 | 22550 | 3248 |
| 495 | 20241227 | 110400 | 12505397800 | 22550 | 22550 | 22600 | 22550 | 1578 |
| 496 | 20241227 | 110300 | 12469812100 | 22550 | 22550 | 22600 | 22550 | 1872 |
| 497 | 20241227 | 110200 | 12427592000 | 22600 | 22550 | 22600 | 22550 | 2668 |
| 498 | 20241227 | 110100 | 12367417600 | 22550 | 22600 | 22600 | 22550 | 7072 |
| 499 | 20241227 | 110000 | 12207833900 | 22650 | 22650 | 22650 | 22600 | 3810 |
| 500 | 20241227 | 105900 | 12121598650 | 22700 | 22700 | 22750 | 22700 | 1635 |
| 501 | 20241227 | 105800 | 12084482600 | 22700 | 22800 | 22800 | 22700 | 1160 |
| 502 | 20241227 | 105700 | 12058118750 | 22750 | 22750 | 22750 | 22700 | 251 |
| 503 | 20241227 | 105600 | 12052414950 | 22700 | 22750 | 22800 | 22700 | 916 |
| 504 | 20241227 | 105500 | 12031590000 | 22750 | 22750 | 22850 | 22750 | 1192 |
| 505 | 20241227 | 105400 | 12004418750 | 22800 | 22750 | 22800 | 22750 | 349 |
| 506 | 20241227 | 105300 | 11996477350 | 22800 | 22750 | 22800 | 22750 | 283 |
| 507 | 20241227 | 105200 | 11990038100 | 22750 | 22800 | 22850 | 22750 | 789 |
| 508 | 20241227 | 105100 | 11972073200 | 22800 | 22800 | 22900 | 22800 | 108 |
| 509 | 20241227 | 105000 | 11969610300 | 22800 | 22900 | 23000 | 22750 | 2495 |
| 510 | 20241227 | 104900 | 11912650000 | 22900 | 22850 | 22950 | 22850 | 666 |
| 511 | 20241227 | 104800 | 11897414450 | 22850 | 22800 | 22900 | 22800 | 197 |
| 512 | 20241227 | 104700 | 11892915400 | 22800 | 22850 | 22850 | 22800 | 363 |
| 513 | 20241227 | 104600 | 11884638500 | 22850 | 22850 | 22900 | 22800 | 1480 |
| 514 | 20241227 | 104500 | 11850853350 | 22900 | 22900 | 22900 | 22800 | 928 |
| 515 | 20241227 | 104400 | 11829626050 | 22900 | 22850 | 22900 | 22850 | 186 |
| 516 | 20241227 | 104300 | 11825371800 | 22850 | 22900 | 22900 | 22850 | 180 |
| 517 | 20241227 | 104200 | 11821255950 | 22850 | 22850 | 22900 | 22800 | 1328 |
| 518 | 20241227 | 104100 | 11790949050 | 22850 | 22850 | 22900 | 22850 | 88 |
| 519 | 20241227 | 104000 | 11788938200 | 22850 | 22850 | 22950 | 22800 | 272 |
| 520 | 20241227 | 103900 | 11782721400 | 22800 | 22950 | 23000 | 22800 | 2935 |
| 521 | 20241227 | 103800 | 11715380300 | 23000 | 22950 | 23000 | 22900 | 1140 |
| 522 | 20241227 | 103700 | 11689222600 | 22950 | 22950 | 23000 | 22900 | 625 |
| 523 | 20241227 | 103600 | 11674881750 | 22950 | 23100 | 23150 | 22900 | 1937 |
| 524 | 20241227 | 103500 | 11630285000 | 23100 | 22850 | 23150 | 22800 | 10612 |
| 525 | 20241227 | 103400 | 11385835250 | 22850 | 22700 | 22850 | 22700 | 1067 |
| 526 | 20241227 | 103300 | 11361539600 | 22700 | 22700 | 22700 | 22650 | 944 |
| 527 | 20241227 | 103200 | 11340112300 | 22700 | 22650 | 22700 | 22650 | 448 |
| 528 | 20241227 | 103100 | 11329945150 | 22650 | 22650 | 22700 | 22650 | 98 |
| 529 | 20241227 | 103000 | 11327724700 | 22650 | 22750 | 22800 | 22600 | 1239 |
| 530 | 20241227 | 102900 | 11299608200 | 22700 | 22550 | 22700 | 22550 | 510 |
| 531 | 20241227 | 102800 | 11288067500 | 22600 | 22750 | 22750 | 22500 | 37671 |
| 532 | 20241227 | 102700 | 10437125200 | 22750 | 22750 | 22800 | 22700 | 1099 |
| 533 | 20241227 | 102600 | 10412124700 | 22750 | 22750 | 22800 | 22700 | 1369 |
| 534 | 20241227 | 102500 | 10381023650 | 22750 | 22750 | 22800 | 22700 | 1001 |
| 535 | 20241227 | 102400 | 10358233500 | 22750 | 22750 | 22850 | 22750 | 348 |
| 536 | 20241227 | 102300 | 10350314550 | 22750 | 22750 | 22850 | 22750 | 909 |
| 537 | 20241227 | 102200 | 10329633750 | 22750 | 22700 | 22750 | 22700 | 780 |
| 538 | 20241227 | 102100 | 10311911100 | 22750 | 22750 | 22800 | 22700 | 1114 |
| 539 | 20241227 | 102000 | 10286567300 | 22800 | 22800 | 22900 | 22750 | 753 |
| 540 | 20241227 | 101900 | 10269383300 | 22800 | 22800 | 22850 | 22800 | 695 |
| 541 | 20241227 | 101800 | 10253533100 | 22800 | 22800 | 22800 | 22800 | 79 |
| 542 | 20241227 | 101700 | 10251731900 | 22850 | 22800 | 22850 | 22700 | 2689 |
| 543 | 20241227 | 101600 | 10190497650 | 22850 | 22800 | 22850 | 22750 | 2216 |
| 544 | 20241227 | 101500 | 10140053200 | 22800 | 22700 | 22850 | 22700 | 1193 |
| 545 | 20241227 | 101400 | 10112897000 | 22750 | 22700 | 22750 | 22700 | 593 |
| 546 | 20241227 | 101300 | 10099411000 | 22750 | 22700 | 22750 | 22700 | 423 |
| 547 | 20241227 | 101200 | 10089806000 | 22700 | 22850 | 22850 | 22700 | 3177 |
| 548 | 20241227 | 101100 | 10017515200 | 22900 | 23000 | 23000 | 22800 | 1386 |
| 549 | 20241227 | 101000 | 9985839350 | 23000 | 22950 | 23000 | 22900 | 814 |
| 550 | 20241227 | 100900 | 9967158150 | 22900 | 22900 | 23000 | 22800 | 2516 |
| 551 | 20241227 | 100800 | 9909376950 | 22900 | 22850 | 22900 | 22800 | 627 |
| 552 | 20241227 | 100700 | 9895029400 | 22850 | 22800 | 22850 | 22750 | 727 |
| 553 | 20241227 | 100600 | 9878452650 | 22850 | 22800 | 22850 | 22750 | 3317 |
| 554 | 20241227 | 100500 | 9802839300 | 22800 | 22800 | 22850 | 22800 | 926 |
| 555 | 20241227 | 100400 | 9781708250 | 22850 | 22850 | 22850 | 22800 | 59 |
| 556 | 20241227 | 100300 | 9780362300 | 22900 | 22850 | 22900 | 22850 | 617 |
| 557 | 20241227 | 100200 | 9766263350 | 22850 | 22900 | 22900 | 22850 | 164 |
| 558 | 20241227 | 100100 | 9762514450 | 22900 | 22950 | 22950 | 22850 | 350 |
| 559 | 20241227 | 100000 | 9754498200 | 22950 | 22900 | 23000 | 22850 | 1648 |
| 560 | 20241227 | 095900 | 9716711050 | 22900 | 22900 | 22900 | 22850 | 1095 |
| 561 | 20241227 | 095800 | 9691655150 | 22850 | 22800 | 22850 | 22800 | 1480 |
| 562 | 20241227 | 095700 | 9657837950 | 22800 | 22850 | 22850 | 22800 | 454 |
| 563 | 20241227 | 095600 | 9647484350 | 22800 | 22800 | 22850 | 22800 | 2161 |
| 564 | 20241227 | 095500 | 9598210600 | 22850 | 22800 | 22850 | 22750 | 3104 |
| 565 | 20241227 | 095400 | 9527440900 | 22850 | 22950 | 22950 | 22800 | 2930 |
| 566 | 20241227 | 095300 | 9460465000 | 23000 | 23050 | 23050 | 23000 | 707 |
| 567 | 20241227 | 095200 | 9444201700 | 23000 | 23000 | 23050 | 23000 | 764 |
| 568 | 20241227 | 095100 | 9426621150 | 23050 | 23000 | 23050 | 23000 | 480 |
| 569 | 20241227 | 095000 | 9415571050 | 23050 | 22950 | 23050 | 22900 | 1345 |
| 570 | 20241227 | 094900 | 9384631600 | 22950 | 23000 | 23000 | 22900 | 813 |
| 571 | 20241227 | 094800 | 9365988750 | 23000 | 23000 | 23050 | 23000 | 2154 |
| 572 | 20241227 | 094700 | 9316446450 | 23000 | 23050 | 23050 | 22950 | 327 |
| 573 | 20241227 | 094600 | 9308926700 | 23050 | 23050 | 23050 | 23000 | 883 |
| 574 | 20241227 | 094500 | 9288606400 | 23000 | 23100 | 23200 | 23000 | 2522 |
| 575 | 20241227 | 094400 | 9230370950 | 23100 | 23100 | 23100 | 23000 | 3299 |
| 576 | 20241227 | 094300 | 9154335100 | 23100 | 23000 | 23200 | 23000 | 3252 |
| 577 | 20241227 | 094200 | 9079225400 | 23000 | 22900 | 23000 | 22900 | 1567 |
| 578 | 20241227 | 094100 | 9043295150 | 22900 | 22800 | 22900 | 22800 | 2015 |
| 579 | 20241227 | 094000 | 8997260650 | 22800 | 22700 | 22850 | 22700 | 4566 |
| 580 | 20241227 | 093900 | 8893356700 | 22700 | 22800 | 22800 | 22650 | 4000 |
| 581 | 20241227 | 093800 | 8802498150 | 22800 | 22850 | 22950 | 22750 | 4726 |
| 582 | 20241227 | 093700 | 8694755050 | 22800 | 22750 | 22800 | 22750 | 837 |
| 583 | 20241227 | 093600 | 8675687900 | 22700 | 22750 | 22800 | 22700 | 4065 |
| 584 | 20241227 | 093500 | 8583236450 | 22700 | 22850 | 22900 | 22700 | 5850 |
| 585 | 20241227 | 093400 | 8450020750 | 22850 | 22900 | 22900 | 22800 | 4315 |
| 586 | 20241227 | 093300 | 8351545800 | 22950 | 22850 | 22950 | 22750 | 5996 |
| 587 | 20241227 | 093200 | 8214692600 | 22850 | 23000 | 23000 | 22850 | 3380 |
| 588 | 20241227 | 093100 | 8137374650 | 22950 | 23050 | 23150 | 22950 | 1432 |
| 589 | 20241227 | 093000 | 8104434150 | 23150 | 22900 | 23150 | 22850 | 1100 |
| 590 | 20241227 | 092900 | 8079142000 | 22850 | 22850 | 23000 | 22750 | 2274 |
| 591 | 20241227 | 092800 | 8027226650 | 22850 | 22900 | 23000 | 22800 | 7432 |
| 592 | 20241227 | 092700 | 7857371900 | 22950 | 23000 | 23050 | 22900 | 5276 |
| 593 | 20241227 | 092600 | 7736287650 | 22950 | 23150 | 23200 | 22900 | 6949 |
| 594 | 20241227 | 092500 | 7576464750 | 23100 | 23200 | 23250 | 23050 | 9543 |
| 595 | 20241227 | 092400 | 7355769950 | 23200 | 23250 | 23300 | 23150 | 4141 |
| 596 | 20241227 | 092300 | 7259777550 | 23250 | 23200 | 23250 | 23150 | 1935 |
| 597 | 20241227 | 092200 | 7214906550 | 23250 | 23250 | 23300 | 23100 | 2648 |
| 598 | 20241227 | 092100 | 7153488150 | 23300 | 23450 | 23450 | 23250 | 4962 |
| 599 | 20241227 | 092000 | 7037537350 | 23400 | 23400 | 23500 | 23350 | 3532 |
| 600 | 20241227 | 091900 | 6954846750 | 23400 | 23400 | 23500 | 23400 | 8141 |
| 601 | 20241227 | 091800 | 6764095050 | 23400 | 23300 | 23500 | 23300 | 2800 |
| 602 | 20241227 | 091700 | 6698605750 | 23300 | 23550 | 23550 | 23250 | 6604 |
| 603 | 20241227 | 091600 | 6544437600 | 23500 | 23300 | 23650 | 23300 | 18036 |
| 604 | 20241227 | 091500 | 6121059300 | 23300 | 22850 | 23300 | 22850 | 11839 |
| 605 | 20241227 | 091400 | 5847013400 | 22850 | 22750 | 22850 | 22750 | 6592 |
| 606 | 20241227 | 091300 | 5696784650 | 22750 | 22800 | 22800 | 22700 | 7196 |
| 607 | 20241227 | 091200 | 5532978650 | 22800 | 22600 | 22850 | 22600 | 6441 |
| 608 | 20241227 | 091100 | 5386677750 | 22650 | 22450 | 22700 | 22400 | 7875 |
| 609 | 20241227 | 091000 | 5209000950 | 22400 | 22350 | 22450 | 22200 | 16365 |
| 610 | 20241227 | 090900 | 4844050400 | 22350 | 22600 | 22650 | 22300 | 34798 |
| 611 | 20241227 | 090800 | 4060753700 | 22600 | 23200 | 23200 | 22600 | 20655 |
| 612 | 20241227 | 090700 | 3589651800 | 23150 | 23300 | 23350 | 23150 | 12270 |
| 613 | 20241227 | 090600 | 3304347750 | 23250 | 23250 | 23300 | 23200 | 5871 |
| 614 | 20241227 | 090500 | 3167771500 | 23250 | 23300 | 23350 | 23250 | 6359 |
| 615 | 20241227 | 090400 | 3019491100 | 23300 | 22900 | 23300 | 22850 | 10128 |
| 616 | 20241227 | 090300 | 2785316200 | 22900 | 22850 | 23050 | 22800 | 11641 |
| 617 | 20241227 | 090200 | 2519136400 | 22850 | 23100 | 23200 | 22700 | 16386 |
| 618 | 20241227 | 090100 | 2144859850 | 23100 | 23300 | 23450 | 22950 | 24435 |
| 619 | 20241227 | 090000 | 1577291850 | 23250 | 22900 | 23400 | 22550 | 68593 |