32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 183500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 3 | 20241224 | 183400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20241224 | 183300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20241224 | 183200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20241224 | 183100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20241224 | 183000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20241224 | 182900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20241224 | 182800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20241224 | 182700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20241224 | 182600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20241224 | 182500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20241224 | 182400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20241224 | 182300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20241224 | 182200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20241224 | 182100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20241224 | 182000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20241224 | 181900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20241224 | 181800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20241224 | 181700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20241224 | 181600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20241224 | 181500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20241224 | 181400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20241224 | 181300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20241224 | 181200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20241224 | 181100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20241224 | 181000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20241224 | 180900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20241224 | 180800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20241224 | 180700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20241224 | 180600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20241224 | 180500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 33 | 20241224 | 180400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20241224 | 180300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20241224 | 180200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20241224 | 180100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20241224 | 180000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20241224 | 175900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20241224 | 175800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20241224 | 175700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20241224 | 175600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20241224 | 175500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20241224 | 175400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20241224 | 175300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20241224 | 175200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20241224 | 175100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20241224 | 175000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20241224 | 174900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20241224 | 174800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20241224 | 174700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20241224 | 174600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20241224 | 174500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20241224 | 174400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20241224 | 174300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20241224 | 174200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20241224 | 174100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20241224 | 174000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20241224 | 173900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20241224 | 173800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20241224 | 173700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20241224 | 173600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20241224 | 173500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 63 | 20241224 | 173400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20241224 | 173300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20241224 | 173200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20241224 | 173100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20241224 | 173000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20241224 | 172900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20241224 | 172800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20241224 | 172700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20241224 | 172600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20241224 | 172500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20241224 | 172400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20241224 | 172300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20241224 | 172200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20241224 | 172100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20241224 | 172000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20241224 | 171900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20241224 | 171800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20241224 | 171700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20241224 | 171600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20241224 | 171500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20241224 | 171400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20241224 | 171300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20241224 | 171200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20241224 | 171100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20241224 | 171000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20241224 | 170900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20241224 | 170800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20241224 | 170700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20241224 | 170600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20241224 | 170500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 93 | 20241224 | 170400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20241224 | 170300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20241224 | 170200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20241224 | 170100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20241224 | 170000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20241224 | 165900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20241224 | 165800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20241224 | 165700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20241224 | 165600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20241224 | 165500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20241224 | 165400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20241224 | 165300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20241224 | 165200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20241224 | 165100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20241224 | 165000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20241224 | 164900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20241224 | 164800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20241224 | 164700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20241224 | 164600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20241224 | 164500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20241224 | 164400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20241224 | 164300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20241224 | 164200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20241224 | 164100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20241224 | 164000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20241224 | 163900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20241224 | 163800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20241224 | 163700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20241224 | 163600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20241224 | 163500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 123 | 20241224 | 163400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20241224 | 163300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20241224 | 163200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20241224 | 163100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20241224 | 163000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20241224 | 162900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20241224 | 162800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20241224 | 162700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20241224 | 162600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20241224 | 162500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20241224 | 162400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20241224 | 162300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20241224 | 162200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20241224 | 162100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20241224 | 162000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20241224 | 161900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20241224 | 161800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20241224 | 161700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20241224 | 161600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20241224 | 161500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20241224 | 161400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20241224 | 161300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20241224 | 161200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20241224 | 161100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20241224 | 161000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20241224 | 160900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20241224 | 160800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20241224 | 160700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20241224 | 160600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20241224 | 160500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 153 | 20241224 | 160400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20241224 | 160300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20241224 | 160200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20241224 | 160100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20241224 | 160000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20241224 | 155900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20241224 | 155800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20241224 | 155700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20241224 | 155600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20241224 | 155500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20241224 | 155400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20241224 | 155300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20241224 | 155200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20241224 | 155100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20241224 | 155000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20241224 | 154900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20241224 | 154800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20241224 | 154700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20241224 | 154600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20241224 | 154500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20241224 | 154400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20241224 | 154300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20241224 | 154200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20241224 | 154100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20241224 | 154000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20241224 | 153900 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20241224 | 153800 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20241224 | 153700 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20241224 | 153600 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20241224 | 153500 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 183 | 20241224 | 153400 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20241224 | 153300 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20241224 | 153200 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20241224 | 153100 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20241224 | 153000 | 86144007500 | 21450 | 21450 | 21450 | 21450 | 47829 |
| 188 | 20241224 | 152900 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241224 | 152800 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241224 | 152700 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241224 | 152600 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241224 | 152500 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241224 | 152400 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20241224 | 152300 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20241224 | 152200 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20241224 | 152100 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20241224 | 152000 | 85118075450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20241224 | 151900 | 85118075450 | 21500 | 21450 | 21500 | 21400 | 32678 |
| 199 | 20241224 | 151800 | 84417323650 | 21500 | 21450 | 21500 | 21400 | 9481 |
| 200 | 20241224 | 151700 | 84213643600 | 21500 | 21450 | 21500 | 21450 | 11686 |
| 201 | 20241224 | 151600 | 83962869450 | 21450 | 21400 | 21500 | 21400 | 6412 |
| 202 | 20241224 | 151500 | 83825251400 | 21450 | 21450 | 21500 | 21400 | 68316 |
| 203 | 20241224 | 151400 | 82361606450 | 21500 | 21550 | 21550 | 21450 | 19783 |
| 204 | 20241224 | 151300 | 81936365050 | 21550 | 21500 | 21550 | 21500 | 10924 |
| 205 | 20241224 | 151200 | 81701363900 | 21500 | 21550 | 21600 | 21500 | 24538 |
| 206 | 20241224 | 151100 | 81172642500 | 21550 | 21600 | 21600 | 21550 | 4304 |
| 207 | 20241224 | 151000 | 81079791200 | 21600 | 21550 | 21600 | 21550 | 3170 |
| 208 | 20241224 | 150900 | 81011341550 | 21600 | 21600 | 21600 | 21550 | 3983 |
| 209 | 20241224 | 150800 | 80925321900 | 21600 | 21600 | 21600 | 21550 | 8408 |
| 210 | 20241224 | 150700 | 80743754750 | 21600 | 21550 | 21650 | 21550 | 6858 |
| 211 | 20241224 | 150600 | 80595726850 | 21600 | 21600 | 21600 | 21550 | 4562 |
| 212 | 20241224 | 150500 | 80497310900 | 21600 | 21550 | 21600 | 21550 | 8297 |
| 213 | 20241224 | 150400 | 80318211350 | 21600 | 21500 | 21600 | 21500 | 32067 |
| 214 | 20241224 | 150300 | 79626909300 | 21500 | 21500 | 21550 | 21450 | 24914 |
| 215 | 20241224 | 150200 | 79091230350 | 21550 | 21500 | 21550 | 21500 | 17463 |
| 216 | 20241224 | 150100 | 78715592850 | 21550 | 21550 | 21550 | 21500 | 5884 |
| 217 | 20241224 | 150000 | 78588894500 | 21550 | 21600 | 21600 | 21500 | 33155 |
| 218 | 20241224 | 145900 | 77874949400 | 21600 | 21600 | 21600 | 21550 | 12603 |
| 219 | 20241224 | 145800 | 77602806400 | 21600 | 21600 | 21600 | 21550 | 6496 |
| 220 | 20241224 | 145700 | 77462660250 | 21600 | 21600 | 21600 | 21550 | 4606 |
| 221 | 20241224 | 145600 | 77363217550 | 21600 | 21550 | 21600 | 21550 | 3975 |
| 222 | 20241224 | 145500 | 77277464300 | 21600 | 21550 | 21600 | 21550 | 4388 |
| 223 | 20241224 | 145400 | 77182769700 | 21600 | 21600 | 21600 | 21550 | 2493 |
| 224 | 20241224 | 145300 | 77128966100 | 21600 | 21600 | 21600 | 21550 | 2684 |
| 225 | 20241224 | 145200 | 77071042450 | 21600 | 21600 | 21600 | 21550 | 3042 |
| 226 | 20241224 | 145100 | 77005360400 | 21550 | 21650 | 21650 | 21550 | 12242 |
| 227 | 20241224 | 145000 | 76740908350 | 21650 | 21600 | 21650 | 21600 | 2996 |
| 228 | 20241224 | 144900 | 76676115500 | 21650 | 21650 | 21650 | 21600 | 1733 |
| 229 | 20241224 | 144800 | 76638621050 | 21650 | 21600 | 21650 | 21550 | 9891 |
| 230 | 20241224 | 144700 | 76424880900 | 21600 | 21600 | 21600 | 21550 | 3636 |
| 231 | 20241224 | 144600 | 76346439300 | 21600 | 21600 | 21600 | 21550 | 7563 |
| 232 | 20241224 | 144500 | 76183366350 | 21600 | 21550 | 21600 | 21550 | 5646 |
| 233 | 20241224 | 144400 | 76061632250 | 21600 | 21600 | 21600 | 21550 | 10465 |
| 234 | 20241224 | 144300 | 75835824150 | 21600 | 21600 | 21600 | 21550 | 9160 |
| 235 | 20241224 | 144200 | 75638332250 | 21600 | 21600 | 21600 | 21550 | 5570 |
| 236 | 20241224 | 144100 | 75518187700 | 21600 | 21550 | 21600 | 21500 | 6453 |
| 237 | 20241224 | 144000 | 75379099100 | 21550 | 21500 | 21600 | 21500 | 21012 |
| 238 | 20241224 | 143900 | 74926894800 | 21550 | 21600 | 21600 | 21500 | 22692 |
| 239 | 20241224 | 143800 | 74437886550 | 21600 | 21650 | 21650 | 21600 | 10175 |
| 240 | 20241224 | 143700 | 74218077500 | 21650 | 21700 | 21800 | 21600 | 11554 |
| 241 | 20241224 | 143600 | 73967356050 | 21750 | 21750 | 21750 | 21700 | 5730 |
| 242 | 20241224 | 143500 | 73842794750 | 21750 | 21550 | 21750 | 21550 | 16840 |
| 243 | 20241224 | 143400 | 73478802100 | 21550 | 21600 | 21600 | 21550 | 3463 |
| 244 | 20241224 | 143300 | 73404074650 | 21600 | 21600 | 21600 | 21550 | 3658 |
| 245 | 20241224 | 143200 | 73325123600 | 21600 | 21600 | 21600 | 21500 | 24398 |
| 246 | 20241224 | 143100 | 72799273500 | 21600 | 21550 | 21600 | 21550 | 19523 |
| 247 | 20241224 | 143000 | 72377929800 | 21550 | 21650 | 21700 | 21550 | 19383 |
| 248 | 20241224 | 142900 | 71959259350 | 21700 | 21750 | 21750 | 21600 | 19142 |
| 249 | 20241224 | 142800 | 71544199100 | 21750 | 21750 | 21750 | 21700 | 7372 |
| 250 | 20241224 | 142700 | 71384019000 | 21750 | 21750 | 21750 | 21700 | 4101 |
| 251 | 20241224 | 142600 | 71294858700 | 21700 | 21750 | 21750 | 21700 | 6654 |
| 252 | 20241224 | 142500 | 71150204900 | 21750 | 21700 | 21750 | 21700 | 9803 |
| 253 | 20241224 | 142400 | 70937121800 | 21700 | 21800 | 21800 | 21700 | 13064 |
| 254 | 20241224 | 142300 | 70652914000 | 21800 | 21800 | 21850 | 21750 | 9975 |
| 255 | 20241224 | 142200 | 70435519900 | 21800 | 21750 | 21800 | 21750 | 4190 |
| 256 | 20241224 | 142100 | 70344225850 | 21750 | 21750 | 21750 | 21700 | 13032 |
| 257 | 20241224 | 142000 | 70060856000 | 21750 | 21750 | 21750 | 21700 | 4812 |
| 258 | 20241224 | 141900 | 69956249450 | 21700 | 21750 | 21750 | 21700 | 1981 |
| 259 | 20241224 | 141800 | 69913207400 | 21750 | 21700 | 21750 | 21700 | 13603 |
| 260 | 20241224 | 141700 | 69617404550 | 21750 | 21750 | 21750 | 21700 | 4326 |
| 261 | 20241224 | 141600 | 69523465750 | 21700 | 21700 | 21750 | 21700 | 13109 |
| 262 | 20241224 | 141500 | 69238451900 | 21750 | 21750 | 21800 | 21650 | 14172 |
| 263 | 20241224 | 141400 | 68930724950 | 21750 | 21800 | 21800 | 21700 | 28976 |
| 264 | 20241224 | 141300 | 68300550800 | 21800 | 21900 | 21900 | 21800 | 20591 |
| 265 | 20241224 | 141200 | 67851212250 | 21850 | 21900 | 21900 | 21850 | 5692 |
| 266 | 20241224 | 141100 | 67726704250 | 21850 | 21850 | 21900 | 21850 | 1724 |
| 267 | 20241224 | 141000 | 67688973600 | 21900 | 21850 | 21900 | 21850 | 5204 |
| 268 | 20241224 | 140900 | 67575187700 | 21900 | 21950 | 21950 | 21850 | 8147 |
| 269 | 20241224 | 140800 | 67396820600 | 21950 | 21950 | 21950 | 21900 | 6613 |
| 270 | 20241224 | 140700 | 67251673800 | 21950 | 21950 | 21950 | 21900 | 4353 |
| 271 | 20241224 | 140600 | 67156230600 | 21950 | 21900 | 21950 | 21850 | 11870 |
| 272 | 20241224 | 140500 | 66896173050 | 21900 | 21850 | 21900 | 21850 | 8890 |
| 273 | 20241224 | 140400 | 66701785000 | 21900 | 21850 | 21900 | 21850 | 3000 |
| 274 | 20241224 | 140300 | 66636156400 | 21900 | 21850 | 21900 | 21850 | 6404 |
| 275 | 20241224 | 140200 | 66496217400 | 21850 | 21950 | 21950 | 21850 | 11845 |
| 276 | 20241224 | 140100 | 66237083850 | 21950 | 21950 | 21950 | 21900 | 9497 |
| 277 | 20241224 | 140000 | 66028712150 | 21950 | 21950 | 21950 | 21900 | 7553 |
| 278 | 20241224 | 135900 | 65863109650 | 21950 | 21900 | 21950 | 21900 | 6187 |
| 279 | 20241224 | 135800 | 65727445950 | 21950 | 22000 | 22000 | 21900 | 12391 |
| 280 | 20241224 | 135700 | 65455619050 | 22000 | 22100 | 22100 | 22000 | 13684 |
| 281 | 20241224 | 135600 | 65154376150 | 22050 | 22100 | 22150 | 22050 | 4575 |
| 282 | 20241224 | 135500 | 65053277800 | 22100 | 22150 | 22200 | 22100 | 4843 |
| 283 | 20241224 | 135400 | 64946012750 | 22200 | 22200 | 22200 | 22150 | 3404 |
| 284 | 20241224 | 135300 | 64870560150 | 22200 | 22050 | 22200 | 22050 | 9068 |
| 285 | 20241224 | 135200 | 64669876150 | 22100 | 22050 | 22100 | 22000 | 4199 |
| 286 | 20241224 | 135100 | 64577229950 | 22000 | 22050 | 22100 | 21950 | 8785 |
| 287 | 20241224 | 135000 | 64383837550 | 22100 | 21950 | 22100 | 21950 | 7912 |
| 288 | 20241224 | 134900 | 64209717700 | 21950 | 22050 | 22050 | 21950 | 9199 |
| 289 | 20241224 | 134800 | 64007320000 | 22050 | 22100 | 22100 | 22000 | 9169 |
| 290 | 20241224 | 134700 | 63805173300 | 22100 | 22250 | 22300 | 22050 | 16570 |
| 291 | 20241224 | 134600 | 63437460950 | 22200 | 22150 | 22250 | 22100 | 9554 |
| 292 | 20241224 | 134500 | 63225448750 | 22150 | 22050 | 22150 | 22000 | 9205 |
| 293 | 20241224 | 134400 | 63021939800 | 22000 | 22050 | 22050 | 22000 | 4436 |
| 294 | 20241224 | 134300 | 62924205100 | 22050 | 22000 | 22050 | 21950 | 4480 |
| 295 | 20241224 | 134200 | 62825582300 | 22000 | 21900 | 22050 | 21900 | 16538 |
| 296 | 20241224 | 134100 | 62462128750 | 21950 | 21950 | 21950 | 21800 | 15880 |
| 297 | 20241224 | 134000 | 62114459450 | 21900 | 21950 | 22000 | 21900 | 13182 |
| 298 | 20241224 | 133900 | 61824902450 | 21950 | 21900 | 22000 | 21900 | 12576 |
| 299 | 20241224 | 133800 | 61548876700 | 21900 | 21850 | 21900 | 21800 | 8731 |
| 300 | 20241224 | 133700 | 61358024100 | 21800 | 21800 | 21900 | 21750 | 15068 |
| 301 | 20241224 | 133600 | 61029024600 | 21800 | 21700 | 21800 | 21650 | 14170 |
| 302 | 20241224 | 133500 | 60720628800 | 21650 | 21650 | 21700 | 21550 | 11842 |
| 303 | 20241224 | 133400 | 60464719450 | 21650 | 21550 | 21750 | 21550 | 27860 |
| 304 | 20241224 | 133300 | 59861556900 | 21550 | 21550 | 21550 | 21400 | 53150 |
| 305 | 20241224 | 133200 | 58719765850 | 21550 | 21600 | 21650 | 21500 | 28829 |
| 306 | 20241224 | 133100 | 58098270900 | 21600 | 21650 | 21650 | 21500 | 41239 |
| 307 | 20241224 | 133000 | 57208670350 | 21650 | 21750 | 21750 | 21600 | 34747 |
| 308 | 20241224 | 132900 | 56454762850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20241224 | 132800 | 56454762850 | 21750 | 21900 | 21900 | 21750 | 34053 |
| 310 | 20241224 | 132700 | 55712878850 | 21900 | 21950 | 21950 | 21850 | 6569 |
| 311 | 20241224 | 132600 | 55569103200 | 21900 | 21900 | 21950 | 21900 | 3722 |
| 312 | 20241224 | 132500 | 55487538500 | 21900 | 21900 | 21950 | 21900 | 5108 |
| 313 | 20241224 | 132400 | 55375615300 | 21900 | 21900 | 21950 | 21900 | 6287 |
| 314 | 20241224 | 132300 | 55237853000 | 21950 | 22000 | 22050 | 21900 | 11517 |
| 315 | 20241224 | 132200 | 54985028100 | 22050 | 21900 | 22050 | 21900 | 20442 |
| 316 | 20241224 | 132100 | 54536405500 | 21900 | 21850 | 21950 | 21750 | 25606 |
| 317 | 20241224 | 132000 | 53977493100 | 21850 | 21900 | 21900 | 21800 | 16494 |
| 318 | 20241224 | 131900 | 53617067300 | 21900 | 21950 | 22000 | 21850 | 15499 |
| 319 | 20241224 | 131800 | 53277612100 | 21950 | 21950 | 22000 | 21900 | 6388 |
| 320 | 20241224 | 131700 | 53137378150 | 21950 | 22050 | 22050 | 21850 | 21097 |
| 321 | 20241224 | 131600 | 52674847800 | 22000 | 22000 | 22150 | 21950 | 13880 |
| 322 | 20241224 | 131500 | 52369390650 | 22000 | 21950 | 22200 | 21950 | 13806 |
| 323 | 20241224 | 131400 | 52065328550 | 21900 | 22050 | 22100 | 21850 | 70935 |
| 324 | 20241224 | 131300 | 50506482050 | 22050 | 22350 | 22400 | 22000 | 41876 |
| 325 | 20241224 | 131200 | 49579107300 | 22400 | 22400 | 22450 | 22350 | 3425 |
| 326 | 20241224 | 131100 | 49502433550 | 22400 | 22400 | 22400 | 22350 | 1622 |
| 327 | 20241224 | 131000 | 49466116250 | 22400 | 22400 | 22400 | 22350 | 1061 |
| 328 | 20241224 | 130900 | 49442371750 | 22400 | 22400 | 22400 | 22350 | 2601 |
| 329 | 20241224 | 130800 | 49384146750 | 22400 | 22300 | 22400 | 22200 | 7919 |
| 330 | 20241224 | 130700 | 49207350500 | 22250 | 22300 | 22300 | 22200 | 8761 |
| 331 | 20241224 | 130600 | 49012325100 | 22300 | 22300 | 22350 | 22250 | 6837 |
| 332 | 20241224 | 130500 | 48859853450 | 22350 | 22350 | 22350 | 22300 | 3656 |
| 333 | 20241224 | 130400 | 48778184850 | 22350 | 22350 | 22350 | 22300 | 7573 |
| 334 | 20241224 | 130300 | 48608989350 | 22350 | 22300 | 22350 | 22300 | 2923 |
| 335 | 20241224 | 130200 | 48543689050 | 22350 | 22300 | 22350 | 22300 | 3843 |
| 336 | 20241224 | 130100 | 48457895750 | 22350 | 22300 | 22350 | 22250 | 2975 |
| 337 | 20241224 | 130000 | 48391559100 | 22300 | 22300 | 22350 | 22250 | 4826 |
| 338 | 20241224 | 125900 | 48284066950 | 22300 | 22300 | 22350 | 22250 | 5397 |
| 339 | 20241224 | 125800 | 48163707100 | 22250 | 22200 | 22300 | 22200 | 6866 |
| 340 | 20241224 | 125700 | 48010975850 | 22250 | 22200 | 22250 | 22150 | 6213 |
| 341 | 20241224 | 125600 | 47873095600 | 22200 | 22100 | 22200 | 22050 | 16237 |
| 342 | 20241224 | 125500 | 47514037850 | 22050 | 22150 | 22150 | 22000 | 30376 |
| 343 | 20241224 | 125400 | 46843539850 | 22150 | 22200 | 22200 | 22100 | 11364 |
| 344 | 20241224 | 125300 | 46592017350 | 22200 | 22200 | 22200 | 22150 | 4321 |
| 345 | 20241224 | 125200 | 46496242050 | 22200 | 22200 | 22200 | 22100 | 15712 |
| 346 | 20241224 | 125100 | 46148166300 | 22150 | 22250 | 22250 | 22150 | 8573 |
| 347 | 20241224 | 125000 | 45957910850 | 22250 | 22300 | 22350 | 22200 | 15890 |
| 348 | 20241224 | 124900 | 45604467100 | 22300 | 22300 | 22350 | 22300 | 5451 |
| 349 | 20241224 | 124800 | 45482832850 | 22350 | 22200 | 22350 | 22200 | 11842 |
| 350 | 20241224 | 124700 | 45219132300 | 22200 | 22200 | 22250 | 22200 | 7486 |
| 351 | 20241224 | 124600 | 45052930250 | 22200 | 22200 | 22250 | 22150 | 8954 |
| 352 | 20241224 | 124500 | 44854253550 | 22200 | 22200 | 22250 | 22150 | 18431 |
| 353 | 20241224 | 124400 | 44445193800 | 22200 | 22300 | 22300 | 22200 | 8746 |
| 354 | 20241224 | 124300 | 44250566200 | 22250 | 22300 | 22300 | 22250 | 5940 |
| 355 | 20241224 | 124200 | 44118344950 | 22300 | 22250 | 22300 | 22250 | 5900 |
| 356 | 20241224 | 124100 | 43986969450 | 22300 | 22300 | 22350 | 22250 | 14023 |
| 357 | 20241224 | 124000 | 43674377700 | 22350 | 22350 | 22350 | 22300 | 4453 |
| 358 | 20241224 | 123900 | 43575034850 | 22350 | 22350 | 22400 | 22300 | 6041 |
| 359 | 20241224 | 123800 | 43440172950 | 22350 | 22450 | 22450 | 22300 | 11636 |
| 360 | 20241224 | 123700 | 43180082550 | 22400 | 22450 | 22450 | 22400 | 2342 |
| 361 | 20241224 | 123600 | 43127604700 | 22450 | 22400 | 22450 | 22350 | 3361 |
| 362 | 20241224 | 123500 | 43052345900 | 22400 | 22350 | 22400 | 22300 | 6690 |
| 363 | 20241224 | 123400 | 42902853250 | 22350 | 22400 | 22400 | 22350 | 12029 |
| 364 | 20241224 | 123300 | 42633905050 | 22350 | 22450 | 22500 | 22350 | 18877 |
| 365 | 20241224 | 123200 | 42211010550 | 22500 | 22500 | 22500 | 22450 | 3380 |
| 366 | 20241224 | 123100 | 42135118100 | 22500 | 22450 | 22500 | 22450 | 2771 |
| 367 | 20241224 | 123000 | 42072885000 | 22450 | 22450 | 22500 | 22450 | 2478 |
| 368 | 20241224 | 122900 | 42017197000 | 22500 | 22500 | 22500 | 22450 | 2058 |
| 369 | 20241224 | 122800 | 41970938850 | 22500 | 22500 | 22500 | 22450 | 3495 |
| 370 | 20241224 | 122700 | 41892454100 | 22500 | 22500 | 22500 | 22450 | 2749 |
| 371 | 20241224 | 122600 | 41830723750 | 22500 | 22500 | 22500 | 22450 | 2471 |
| 372 | 20241224 | 122500 | 41775225850 | 22500 | 22500 | 22500 | 22450 | 2812 |
| 373 | 20241224 | 122400 | 41712073100 | 22450 | 22600 | 22600 | 22450 | 25520 |
| 374 | 20241224 | 122300 | 41137780150 | 22600 | 22600 | 22650 | 22550 | 2216 |
| 375 | 20241224 | 122200 | 41087695000 | 22650 | 22600 | 22650 | 22600 | 3143 |
| 376 | 20241224 | 122100 | 41016660050 | 22600 | 22650 | 22650 | 22550 | 5561 |
| 377 | 20241224 | 122000 | 40890912050 | 22650 | 22600 | 22650 | 22600 | 1345 |
| 378 | 20241224 | 121900 | 40860503900 | 22600 | 22600 | 22650 | 22550 | 3409 |
| 379 | 20241224 | 121800 | 40783484900 | 22600 | 22600 | 22600 | 22550 | 405 |
| 380 | 20241224 | 121700 | 40774341350 | 22550 | 22600 | 22600 | 22500 | 7493 |
| 381 | 20241224 | 121600 | 40605315350 | 22600 | 22650 | 22650 | 22550 | 7796 |
| 382 | 20241224 | 121500 | 40429155350 | 22600 | 22650 | 22700 | 22600 | 3757 |
| 383 | 20241224 | 121400 | 40344047850 | 22650 | 22700 | 22700 | 22650 | 1611 |
| 384 | 20241224 | 121300 | 40307527100 | 22650 | 22650 | 22700 | 22600 | 4742 |
| 385 | 20241224 | 121200 | 40200075300 | 22650 | 22700 | 22750 | 22650 | 3814 |
| 386 | 20241224 | 121100 | 40113616150 | 22750 | 22750 | 22750 | 22700 | 4911 |
| 387 | 20241224 | 121000 | 40002031700 | 22750 | 22800 | 22800 | 22700 | 3159 |
| 388 | 20241224 | 120900 | 39930148450 | 22800 | 22800 | 22800 | 22750 | 1514 |
| 389 | 20241224 | 120800 | 39895648750 | 22800 | 22850 | 22850 | 22750 | 3776 |
| 390 | 20241224 | 120700 | 39809539250 | 22850 | 22850 | 22850 | 22800 | 1185 |
| 391 | 20241224 | 120600 | 39782462500 | 22850 | 22850 | 22850 | 22800 | 2214 |
| 392 | 20241224 | 120500 | 39731887100 | 22850 | 22900 | 22900 | 22800 | 2835 |
| 393 | 20241224 | 120400 | 39666967900 | 22900 | 22900 | 22950 | 22750 | 5207 |
| 394 | 20241224 | 120300 | 39548105600 | 22900 | 22850 | 22950 | 22850 | 1619 |
| 395 | 20241224 | 120200 | 39511001200 | 22950 | 22850 | 22950 | 22800 | 3408 |
| 396 | 20241224 | 120100 | 39433023950 | 22850 | 22850 | 22900 | 22800 | 2459 |
| 397 | 20241224 | 120000 | 39376846650 | 22850 | 22850 | 22850 | 22800 | 2079 |
| 398 | 20241224 | 115900 | 39329365150 | 22850 | 22850 | 22850 | 22800 | 1559 |
| 399 | 20241224 | 115800 | 39293797550 | 22850 | 22750 | 22850 | 22750 | 3325 |
| 400 | 20241224 | 115700 | 39218003000 | 22750 | 22700 | 22800 | 22700 | 4377 |
| 401 | 20241224 | 115600 | 39118456050 | 22700 | 22750 | 22750 | 22700 | 6345 |
| 402 | 20241224 | 115500 | 38974400500 | 22750 | 22800 | 22800 | 22700 | 2508 |
| 403 | 20241224 | 115400 | 38917317400 | 22800 | 22800 | 22850 | 22750 | 804 |
| 404 | 20241224 | 115300 | 38898981600 | 22800 | 22850 | 22850 | 22750 | 3422 |
| 405 | 20241224 | 115200 | 38820931100 | 22850 | 22850 | 22850 | 22800 | 1022 |
| 406 | 20241224 | 115100 | 38797603900 | 22850 | 22700 | 22850 | 22700 | 4492 |
| 407 | 20241224 | 115000 | 38695188000 | 22750 | 22750 | 22750 | 22650 | 2962 |
| 408 | 20241224 | 114900 | 38627941350 | 22700 | 22750 | 22800 | 22700 | 5921 |
| 409 | 20241224 | 114800 | 38493494900 | 22800 | 22800 | 22900 | 22600 | 11458 |
| 410 | 20241224 | 114700 | 38233331800 | 22800 | 22800 | 22900 | 22750 | 6774 |
| 411 | 20241224 | 114600 | 38078766750 | 22800 | 22800 | 22850 | 22750 | 3065 |
| 412 | 20241224 | 114500 | 38008864900 | 22800 | 22900 | 22900 | 22750 | 8043 |
| 413 | 20241224 | 114400 | 37825441250 | 22850 | 22950 | 22950 | 22850 | 17862 |
| 414 | 20241224 | 114300 | 37416443500 | 22900 | 22950 | 22950 | 22900 | 3055 |
| 415 | 20241224 | 114200 | 37346407100 | 22950 | 22950 | 23000 | 22950 | 3576 |
| 416 | 20241224 | 114100 | 37264294950 | 22950 | 22950 | 23000 | 22950 | 4268 |
| 417 | 20241224 | 114000 | 37166339250 | 22950 | 22950 | 23000 | 22900 | 3510 |
| 418 | 20241224 | 113900 | 37085766000 | 22950 | 22950 | 23000 | 22950 | 2692 |
| 419 | 20241224 | 113800 | 37023900050 | 23000 | 22950 | 23050 | 22950 | 10960 |
| 420 | 20241224 | 113700 | 36772009200 | 23000 | 23000 | 23050 | 22900 | 8065 |
| 421 | 20241224 | 113600 | 36586737100 | 23000 | 22950 | 23000 | 22900 | 2715 |
| 422 | 20241224 | 113500 | 36524417300 | 22950 | 23000 | 23050 | 22900 | 8512 |
| 423 | 20241224 | 113400 | 36328896550 | 23000 | 22950 | 23000 | 22950 | 2385 |
| 424 | 20241224 | 113300 | 36274132550 | 22950 | 22950 | 23000 | 22900 | 3994 |
| 425 | 20241224 | 113200 | 36182472700 | 22900 | 22900 | 22900 | 22850 | 2047 |
| 426 | 20241224 | 113100 | 36135600900 | 22900 | 22850 | 22900 | 22800 | 1841 |
| 427 | 20241224 | 113000 | 36093496850 | 22900 | 22800 | 22900 | 22750 | 996 |
| 428 | 20241224 | 112900 | 36070757750 | 22800 | 22750 | 22800 | 22750 | 4378 |
| 429 | 20241224 | 112800 | 35971046450 | 22750 | 22850 | 22900 | 22700 | 11270 |
| 430 | 20241224 | 112700 | 35714305450 | 22900 | 22900 | 22950 | 22850 | 7953 |
| 431 | 20241224 | 112600 | 35532248850 | 22900 | 22900 | 22900 | 22850 | 5610 |
| 432 | 20241224 | 112500 | 35403784800 | 22850 | 22800 | 22900 | 22800 | 3896 |
| 433 | 20241224 | 112400 | 35314752850 | 22850 | 22750 | 22850 | 22750 | 3634 |
| 434 | 20241224 | 112300 | 35231893850 | 22800 | 22750 | 22800 | 22700 | 9523 |
| 435 | 20241224 | 112200 | 35015035800 | 22750 | 22700 | 22750 | 22700 | 2413 |
| 436 | 20241224 | 112100 | 34960189650 | 22750 | 22700 | 22750 | 22650 | 1942 |
| 437 | 20241224 | 112000 | 34916129700 | 22700 | 22650 | 22700 | 22600 | 11902 |
| 438 | 20241224 | 111900 | 34646330000 | 22650 | 22700 | 22700 | 22600 | 9096 |
| 439 | 20241224 | 111800 | 34440334250 | 22700 | 22750 | 22750 | 22600 | 7401 |
| 440 | 20241224 | 111700 | 34272600450 | 22700 | 22700 | 22750 | 22650 | 9059 |
| 441 | 20241224 | 111600 | 34066955750 | 22750 | 22600 | 22750 | 22550 | 12310 |
| 442 | 20241224 | 111500 | 33787883900 | 22550 | 22400 | 22600 | 22350 | 15197 |
| 443 | 20241224 | 111400 | 33446637150 | 22450 | 22400 | 22450 | 22250 | 22302 |
| 444 | 20241224 | 111300 | 32947637850 | 22400 | 22650 | 22650 | 22150 | 58419 |
| 445 | 20241224 | 111200 | 31642225700 | 22600 | 22550 | 22650 | 22550 | 18096 |
| 446 | 20241224 | 111100 | 31233540800 | 22550 | 22500 | 22550 | 22400 | 13458 |
| 447 | 20241224 | 111000 | 30930558150 | 22550 | 22600 | 22650 | 22400 | 41982 |
| 448 | 20241224 | 110900 | 29986023150 | 22600 | 22650 | 22650 | 22550 | 18766 |
| 449 | 20241224 | 110800 | 29562264850 | 22650 | 22600 | 22700 | 22550 | 14957 |
| 450 | 20241224 | 110700 | 29223898650 | 22600 | 22700 | 22700 | 22550 | 23265 |
| 451 | 20241224 | 110600 | 28697576450 | 22700 | 22850 | 22850 | 22650 | 17432 |
| 452 | 20241224 | 110500 | 28301234100 | 22850 | 22850 | 22850 | 22750 | 3708 |
| 453 | 20241224 | 110400 | 28216763950 | 22800 | 22700 | 22850 | 22700 | 10226 |
| 454 | 20241224 | 110300 | 27984285550 | 22700 | 22800 | 22800 | 22650 | 15154 |
| 455 | 20241224 | 110200 | 27639829550 | 22800 | 22650 | 22850 | 22650 | 18498 |
| 456 | 20241224 | 110100 | 27219254300 | 22650 | 22750 | 22800 | 22650 | 13410 |
| 457 | 20241224 | 110000 | 26914828350 | 22800 | 22850 | 22850 | 22700 | 14151 |
| 458 | 20241224 | 105900 | 26592755300 | 22850 | 22850 | 22900 | 22700 | 25259 |
| 459 | 20241224 | 105800 | 26017198450 | 22850 | 22750 | 22850 | 22650 | 20375 |
| 460 | 20241224 | 105700 | 25553284700 | 22750 | 22850 | 22900 | 22650 | 22070 |
| 461 | 20241224 | 105600 | 25050790900 | 22800 | 23050 | 23050 | 22550 | 80309 |
| 462 | 20241224 | 105500 | 23215188800 | 23050 | 23350 | 23400 | 23000 | 70693 |
| 463 | 20241224 | 105400 | 21578360850 | 23350 | 23450 | 23500 | 23350 | 14240 |
| 464 | 20241224 | 105300 | 21244955900 | 23500 | 23500 | 23500 | 23450 | 1320 |
| 465 | 20241224 | 105200 | 21213955950 | 23500 | 23450 | 23500 | 23450 | 577 |
| 466 | 20241224 | 105100 | 21200417200 | 23500 | 23500 | 23500 | 23450 | 2034 |
| 467 | 20241224 | 105000 | 21152690000 | 23500 | 23500 | 23550 | 23450 | 3563 |
| 468 | 20241224 | 104900 | 21068966400 | 23550 | 23550 | 23550 | 23500 | 3227 |
| 469 | 20241224 | 104800 | 20993100650 | 23550 | 23550 | 23550 | 23500 | 3550 |
| 470 | 20241224 | 104700 | 20909539800 | 23550 | 23500 | 23550 | 23500 | 1243 |
| 471 | 20241224 | 104600 | 20880286250 | 23550 | 23550 | 23550 | 23500 | 1962 |
| 472 | 20241224 | 104500 | 20834121850 | 23550 | 23600 | 23600 | 23500 | 4647 |
| 473 | 20241224 | 104400 | 20724683450 | 23600 | 23600 | 23600 | 23550 | 1024 |
| 474 | 20241224 | 104300 | 20700546300 | 23550 | 23550 | 23550 | 23500 | 2110 |
| 475 | 20241224 | 104200 | 20650865550 | 23550 | 23550 | 23550 | 23500 | 4648 |
| 476 | 20241224 | 104100 | 20541504750 | 23550 | 23550 | 23550 | 23500 | 2108 |
| 477 | 20241224 | 104000 | 20491950500 | 23550 | 23500 | 23550 | 23500 | 1981 |
| 478 | 20241224 | 103900 | 20445390600 | 23550 | 23550 | 23550 | 23500 | 468 |
| 479 | 20241224 | 103800 | 20434370300 | 23500 | 23550 | 23550 | 23500 | 2703 |
| 480 | 20241224 | 103700 | 20370837250 | 23550 | 23550 | 23600 | 23550 | 4745 |
| 481 | 20241224 | 103600 | 20259049800 | 23600 | 23500 | 23600 | 23450 | 11089 |
| 482 | 20241224 | 103500 | 19997923500 | 23500 | 23500 | 23500 | 23450 | 1804 |
| 483 | 20241224 | 103400 | 19955530950 | 23500 | 23450 | 23500 | 23450 | 1869 |
| 484 | 20241224 | 103300 | 19911665300 | 23450 | 23550 | 23550 | 23450 | 2568 |
| 485 | 20241224 | 103200 | 19851378600 | 23500 | 23550 | 23550 | 23500 | 2656 |
| 486 | 20241224 | 103100 | 19788936450 | 23550 | 23550 | 23550 | 23500 | 2863 |
| 487 | 20241224 | 103000 | 19721515550 | 23550 | 23500 | 23550 | 23500 | 3696 |
| 488 | 20241224 | 102900 | 19634534050 | 23500 | 23500 | 23500 | 23450 | 3895 |
| 489 | 20241224 | 102800 | 19543023000 | 23500 | 23400 | 23500 | 23400 | 1690 |
| 490 | 20241224 | 102700 | 19503406800 | 23400 | 23450 | 23450 | 23350 | 5667 |
| 491 | 20241224 | 102600 | 19370798100 | 23450 | 23450 | 23500 | 23400 | 2518 |
| 492 | 20241224 | 102500 | 19311774250 | 23450 | 23400 | 23500 | 23350 | 6228 |
| 493 | 20241224 | 102400 | 19165989700 | 23350 | 23400 | 23400 | 23350 | 2827 |
| 494 | 20241224 | 102300 | 19099881600 | 23400 | 23350 | 23450 | 23300 | 10876 |
| 495 | 20241224 | 102200 | 18845674850 | 23400 | 23400 | 23450 | 23300 | 17090 |
| 496 | 20241224 | 102100 | 18446378550 | 23450 | 23500 | 23500 | 23400 | 4364 |
| 497 | 20241224 | 102000 | 18344099150 | 23500 | 23550 | 23550 | 23450 | 7942 |
| 498 | 20241224 | 101900 | 18157612300 | 23500 | 23450 | 23550 | 23400 | 10675 |
| 499 | 20241224 | 101800 | 17906841500 | 23450 | 23500 | 23500 | 23400 | 8016 |
| 500 | 20241224 | 101700 | 17718902100 | 23450 | 23450 | 23500 | 23400 | 7338 |
| 501 | 20241224 | 101600 | 17546860050 | 23450 | 23550 | 23600 | 23450 | 30634 |
| 502 | 20241224 | 101500 | 16826926900 | 23550 | 23650 | 23650 | 23550 | 14071 |
| 503 | 20241224 | 101400 | 16495040750 | 23650 | 23650 | 23650 | 23600 | 4067 |
| 504 | 20241224 | 101300 | 16399004600 | 23650 | 23650 | 23700 | 23600 | 5376 |
| 505 | 20241224 | 101200 | 16271944300 | 23650 | 23650 | 23700 | 23600 | 3812 |
| 506 | 20241224 | 101100 | 16181886250 | 23700 | 23650 | 23700 | 23600 | 11192 |
| 507 | 20241224 | 101000 | 15917286850 | 23650 | 23650 | 23700 | 23600 | 2629 |
| 508 | 20241224 | 100900 | 15855139650 | 23600 | 23700 | 23700 | 23600 | 8291 |
| 509 | 20241224 | 100800 | 15659057650 | 23700 | 23700 | 23800 | 23650 | 4625 |
| 510 | 20241224 | 100700 | 15549430550 | 23750 | 23700 | 23750 | 23700 | 3059 |
| 511 | 20241224 | 100600 | 15476815850 | 23700 | 23750 | 23750 | 23700 | 1898 |
| 512 | 20241224 | 100500 | 15431801800 | 23700 | 23750 | 23750 | 23700 | 3041 |
| 513 | 20241224 | 100400 | 15359651000 | 23750 | 23700 | 23750 | 23650 | 3720 |
| 514 | 20241224 | 100300 | 15271521650 | 23700 | 23650 | 23750 | 23650 | 7548 |
| 515 | 20241224 | 100200 | 15092790400 | 23700 | 23800 | 23850 | 23650 | 15813 |
| 516 | 20241224 | 100100 | 14717466750 | 23800 | 23850 | 23850 | 23800 | 1059 |
| 517 | 20241224 | 100000 | 14692240500 | 23850 | 23850 | 23850 | 23800 | 1129 |
| 518 | 20241224 | 095900 | 14665320850 | 23850 | 23800 | 23850 | 23800 | 4960 |
| 519 | 20241224 | 095800 | 14547120600 | 23850 | 23850 | 23850 | 23800 | 1655 |
| 520 | 20241224 | 095700 | 14507678350 | 23800 | 23800 | 23800 | 23700 | 6311 |
| 521 | 20241224 | 095600 | 14357548850 | 23800 | 23750 | 23800 | 23700 | 4195 |
| 522 | 20241224 | 095500 | 14257900100 | 23800 | 23800 | 23800 | 23750 | 14937 |
| 523 | 20241224 | 095400 | 13903136900 | 23800 | 23800 | 23850 | 23750 | 8642 |
| 524 | 20241224 | 095300 | 13697548300 | 23850 | 23850 | 23850 | 23800 | 2760 |
| 525 | 20241224 | 095200 | 13631760550 | 23850 | 23850 | 23850 | 23800 | 1490 |
| 526 | 20241224 | 095100 | 13596274300 | 23850 | 23800 | 23850 | 23800 | 3471 |
| 527 | 20241224 | 095000 | 13513509850 | 23800 | 23900 | 23900 | 23750 | 6422 |
| 528 | 20241224 | 094900 | 13360506950 | 23900 | 23850 | 23900 | 23800 | 3718 |
| 529 | 20241224 | 094800 | 13271833350 | 23850 | 23800 | 23850 | 23800 | 1880 |
| 530 | 20241224 | 094700 | 13227066100 | 23800 | 23800 | 23850 | 23750 | 4773 |
| 531 | 20241224 | 094600 | 13113448750 | 23800 | 23950 | 23950 | 23800 | 12568 |
| 532 | 20241224 | 094500 | 12813788750 | 23950 | 23900 | 23950 | 23850 | 2399 |
| 533 | 20241224 | 094400 | 12756447950 | 23900 | 23950 | 23950 | 23850 | 4374 |
| 534 | 20241224 | 094300 | 12651920050 | 23950 | 24000 | 24000 | 23900 | 3641 |
| 535 | 20241224 | 094200 | 12564670600 | 24000 | 24050 | 24100 | 23950 | 10819 |
| 536 | 20241224 | 094100 | 12304565950 | 24050 | 24050 | 24050 | 24000 | 473 |
| 537 | 20241224 | 094000 | 12293207300 | 24000 | 23950 | 24100 | 23950 | 2525 |
| 538 | 20241224 | 093900 | 12232581750 | 24050 | 23950 | 24050 | 23950 | 3144 |
| 539 | 20241224 | 093800 | 12157209800 | 23950 | 23950 | 24050 | 23900 | 7314 |
| 540 | 20241224 | 093700 | 11981892750 | 23950 | 23950 | 23950 | 23850 | 6352 |
| 541 | 20241224 | 093600 | 11830031250 | 23950 | 24000 | 24000 | 23900 | 4008 |
| 542 | 20241224 | 093500 | 11734092750 | 24000 | 24000 | 24050 | 23900 | 9677 |
| 543 | 20241224 | 093400 | 11501821400 | 24000 | 24050 | 24050 | 24000 | 4263 |
| 544 | 20241224 | 093300 | 11399506450 | 24050 | 24100 | 24100 | 24000 | 11375 |
| 545 | 20241224 | 093200 | 11126061200 | 24100 | 24100 | 24100 | 24050 | 19550 |
| 546 | 20241224 | 093100 | 10655002750 | 24100 | 24100 | 24150 | 24050 | 5939 |
| 547 | 20241224 | 093000 | 10511794700 | 24150 | 24250 | 24250 | 24050 | 10371 |
| 548 | 20241224 | 092900 | 10261494500 | 24250 | 24250 | 24300 | 24150 | 5537 |
| 549 | 20241224 | 092800 | 10127367650 | 24250 | 24350 | 24400 | 24250 | 4819 |
| 550 | 20241224 | 092700 | 10010275250 | 24300 | 24400 | 24450 | 24300 | 7604 |
| 551 | 20241224 | 092600 | 9825181000 | 24450 | 24550 | 24550 | 24400 | 4055 |
| 552 | 20241224 | 092500 | 9725995950 | 24500 | 24550 | 24600 | 24450 | 5877 |
| 553 | 20241224 | 092400 | 9582097100 | 24500 | 24600 | 24700 | 24500 | 7817 |
| 554 | 20241224 | 092300 | 9389734800 | 24600 | 24500 | 24650 | 24450 | 3160 |
| 555 | 20241224 | 092200 | 9312230950 | 24450 | 24450 | 24550 | 24450 | 2879 |
| 556 | 20241224 | 092100 | 9241763600 | 24550 | 24450 | 24550 | 24450 | 5616 |
| 557 | 20241224 | 092000 | 9104158550 | 24500 | 24450 | 24500 | 24400 | 4636 |
| 558 | 20241224 | 091900 | 8990939050 | 24450 | 24600 | 24600 | 24400 | 10078 |
| 559 | 20241224 | 091800 | 8744542250 | 24600 | 24900 | 24950 | 24500 | 16933 |
| 560 | 20241224 | 091700 | 8325154650 | 24900 | 24800 | 24950 | 24750 | 14902 |
| 561 | 20241224 | 091600 | 7954860100 | 24800 | 24750 | 24950 | 24750 | 18784 |
| 562 | 20241224 | 091500 | 7488507100 | 24750 | 24550 | 24750 | 24550 | 8868 |
| 563 | 20241224 | 091400 | 7269543450 | 24550 | 24550 | 24750 | 24500 | 14820 |
| 564 | 20241224 | 091300 | 6904252300 | 24550 | 24350 | 24600 | 24300 | 11930 |
| 565 | 20241224 | 091200 | 6612430600 | 24350 | 24250 | 24500 | 24200 | 29245 |
| 566 | 20241224 | 091100 | 5900166400 | 24250 | 24100 | 24300 | 24050 | 18115 |
| 567 | 20241224 | 091000 | 5461779750 | 24100 | 23900 | 24200 | 23850 | 9142 |
| 568 | 20241224 | 090900 | 5242149050 | 23950 | 23850 | 24050 | 23800 | 11567 |
| 569 | 20241224 | 090800 | 4965207350 | 23800 | 23700 | 23950 | 23600 | 23986 |
| 570 | 20241224 | 090700 | 4394921200 | 23800 | 23850 | 23900 | 23650 | 18253 |
| 571 | 20241224 | 090600 | 3961469050 | 23850 | 23850 | 23900 | 23800 | 7368 |
| 572 | 20241224 | 090500 | 3785797300 | 23850 | 23900 | 23900 | 23800 | 7508 |
| 573 | 20241224 | 090400 | 3606747950 | 23850 | 23700 | 23950 | 23700 | 12382 |
| 574 | 20241224 | 090300 | 3311570250 | 23700 | 23850 | 23850 | 23600 | 27111 |
| 575 | 20241224 | 090200 | 2668943200 | 23850 | 24050 | 24100 | 23650 | 42365 |
| 576 | 20241224 | 090100 | 1654693650 | 24100 | 24350 | 24450 | 24050 | 28542 |
| 577 | 20241224 | 090000 | 963040800 | 24350 | 24150 | 24500 | 24150 | 37135 |