35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 185700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 3 | 20241226 | 185600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 4 | 20241226 | 185500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 5 | 20241226 | 185400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 6 | 20241226 | 185300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 7 | 20241226 | 185200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 8 | 20241226 | 185100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 9 | 20241226 | 185000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 10 | 20241226 | 184900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 11 | 20241226 | 184800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 12 | 20241226 | 184700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 13 | 20241226 | 184600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 14 | 20241226 | 184500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 15 | 20241226 | 184400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 16 | 20241226 | 184300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 17 | 20241226 | 184200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 18 | 20241226 | 184100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 19 | 20241226 | 184000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 20 | 20241226 | 183900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 21 | 20241226 | 183800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 22 | 20241226 | 183700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 23 | 20241226 | 183600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 24 | 20241226 | 183500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 25 | 20241226 | 183400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 26 | 20241226 | 183300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 27 | 20241226 | 183200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 28 | 20241226 | 183100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 29 | 20241226 | 183000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 30 | 20241226 | 182900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 31 | 20241226 | 182800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 32 | 20241226 | 182700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 33 | 20241226 | 182600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 34 | 20241226 | 182500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 35 | 20241226 | 182400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 36 | 20241226 | 182300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 37 | 20241226 | 182200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 38 | 20241226 | 182100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 39 | 20241226 | 182000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 40 | 20241226 | 181900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 41 | 20241226 | 181800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 42 | 20241226 | 181700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 43 | 20241226 | 181600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 44 | 20241226 | 181500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 45 | 20241226 | 181400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 46 | 20241226 | 181300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 47 | 20241226 | 181200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 48 | 20241226 | 181100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 49 | 20241226 | 181000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 50 | 20241226 | 180900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 51 | 20241226 | 180800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 52 | 20241226 | 180700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 53 | 20241226 | 180600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 54 | 20241226 | 180500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 55 | 20241226 | 180400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 56 | 20241226 | 180300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 57 | 20241226 | 180200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 58 | 20241226 | 180100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 59 | 20241226 | 180000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 60 | 20241226 | 175900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 61 | 20241226 | 175800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 62 | 20241226 | 175700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 63 | 20241226 | 175600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 64 | 20241226 | 175500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 65 | 20241226 | 175400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 66 | 20241226 | 175300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 67 | 20241226 | 175200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 68 | 20241226 | 175100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 69 | 20241226 | 175000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 70 | 20241226 | 174900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 71 | 20241226 | 174800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 72 | 20241226 | 174700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 73 | 20241226 | 174600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 74 | 20241226 | 174500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 75 | 20241226 | 174400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 76 | 20241226 | 174300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 77 | 20241226 | 174200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 78 | 20241226 | 174100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 79 | 20241226 | 174000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 80 | 20241226 | 173900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 81 | 20241226 | 173800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 82 | 20241226 | 173700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 83 | 20241226 | 173600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 84 | 20241226 | 173500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 85 | 20241226 | 173400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 86 | 20241226 | 173300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 87 | 20241226 | 173200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 88 | 20241226 | 173100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 89 | 20241226 | 173000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 90 | 20241226 | 172900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 91 | 20241226 | 172800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 92 | 20241226 | 172700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 93 | 20241226 | 172600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 94 | 20241226 | 172500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 95 | 20241226 | 172400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 96 | 20241226 | 172300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 97 | 20241226 | 172200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 98 | 20241226 | 172100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 99 | 20241226 | 172000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 100 | 20241226 | 171900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 101 | 20241226 | 171800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 102 | 20241226 | 171700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 103 | 20241226 | 171600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 104 | 20241226 | 171500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 105 | 20241226 | 171400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 106 | 20241226 | 171300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 107 | 20241226 | 171200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 108 | 20241226 | 171100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 109 | 20241226 | 171000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 110 | 20241226 | 170900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 111 | 20241226 | 170800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 112 | 20241226 | 170700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 113 | 20241226 | 170600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 114 | 20241226 | 170500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 115 | 20241226 | 170400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 116 | 20241226 | 170300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 117 | 20241226 | 170200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 118 | 20241226 | 170100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 119 | 20241226 | 170000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 120 | 20241226 | 165900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 121 | 20241226 | 165800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 122 | 20241226 | 165700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 123 | 20241226 | 165600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 124 | 20241226 | 165500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 125 | 20241226 | 165400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 126 | 20241226 | 165300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 127 | 20241226 | 165200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 128 | 20241226 | 165100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 129 | 20241226 | 165000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 130 | 20241226 | 164900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 131 | 20241226 | 164800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 132 | 20241226 | 164700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 133 | 20241226 | 164600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 134 | 20241226 | 164500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 135 | 20241226 | 164400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 136 | 20241226 | 164300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 137 | 20241226 | 164200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 138 | 20241226 | 164100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 139 | 20241226 | 164000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 140 | 20241226 | 163900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 141 | 20241226 | 163800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 142 | 20241226 | 163700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 143 | 20241226 | 163600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 144 | 20241226 | 163500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 145 | 20241226 | 163400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 146 | 20241226 | 163300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 147 | 20241226 | 163200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 148 | 20241226 | 163100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 149 | 20241226 | 163000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 150 | 20241226 | 162900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 151 | 20241226 | 162800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 152 | 20241226 | 162700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 153 | 20241226 | 162600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 154 | 20241226 | 162500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 155 | 20241226 | 162400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 156 | 20241226 | 162300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 157 | 20241226 | 162200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 158 | 20241226 | 162100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 159 | 20241226 | 162000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 160 | 20241226 | 161900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 161 | 20241226 | 161800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 162 | 20241226 | 161700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 163 | 20241226 | 161600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 164 | 20241226 | 161500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 165 | 20241226 | 161400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 166 | 20241226 | 161300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 167 | 20241226 | 161200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 168 | 20241226 | 161100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 169 | 20241226 | 161000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 170 | 20241226 | 160900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 171 | 20241226 | 160800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 172 | 20241226 | 160700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 173 | 20241226 | 160600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 174 | 20241226 | 160500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 175 | 20241226 | 160400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 176 | 20241226 | 160300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 177 | 20241226 | 160200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 178 | 20241226 | 160100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 179 | 20241226 | 160000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 180 | 20241226 | 155900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 181 | 20241226 | 155800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 182 | 20241226 | 155700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 183 | 20241226 | 155600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 184 | 20241226 | 155500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 185 | 20241226 | 155400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 186 | 20241226 | 155300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 187 | 20241226 | 155200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 188 | 20241226 | 155100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 189 | 20241226 | 155000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 190 | 20241226 | 154900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 191 | 20241226 | 154800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 192 | 20241226 | 154700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 193 | 20241226 | 154600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 194 | 20241226 | 154500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 195 | 20241226 | 154400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 196 | 20241226 | 154300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 197 | 20241226 | 154200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 198 | 20241226 | 154100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 199 | 20241226 | 154000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 200 | 20241226 | 153900 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 201 | 20241226 | 153800 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 202 | 20241226 | 153700 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 203 | 20241226 | 153600 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 204 | 20241226 | 153500 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 205 | 20241226 | 153400 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 206 | 20241226 | 153300 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 207 | 20241226 | 153200 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 208 | 20241226 | 153100 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 0 |
| 209 | 20241226 | 153000 | 51821768500 | 109800 | 109800 | 109800 | 109800 | 5600 |
| 210 | 20241226 | 152900 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20241226 | 152800 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20241226 | 152700 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 213 | 20241226 | 152600 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20241226 | 152500 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20241226 | 152400 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20241226 | 152300 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20241226 | 152200 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 218 | 20241226 | 152100 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 219 | 20241226 | 152000 | 51206888500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 220 | 20241226 | 151900 | 51206888500 | 109900 | 109800 | 109900 | 109700 | 1184 |
| 221 | 20241226 | 151800 | 51076841700 | 109800 | 109800 | 109900 | 109700 | 560 |
| 222 | 20241226 | 151700 | 51015357300 | 109800 | 109800 | 109900 | 109700 | 514 |
| 223 | 20241226 | 151600 | 50958946600 | 109800 | 110000 | 110000 | 109700 | 1078 |
| 224 | 20241226 | 151500 | 50840517900 | 110000 | 110000 | 110000 | 109800 | 836 |
| 225 | 20241226 | 151400 | 50748615500 | 109900 | 109900 | 110000 | 109800 | 834 |
| 226 | 20241226 | 151300 | 50656973600 | 109800 | 109900 | 109900 | 109700 | 2410 |
| 227 | 20241226 | 151200 | 50392327100 | 109900 | 109800 | 109900 | 109700 | 527 |
| 228 | 20241226 | 151100 | 50334458700 | 109800 | 109900 | 109900 | 109700 | 666 |
| 229 | 20241226 | 151000 | 50261330300 | 109800 | 110000 | 110000 | 109800 | 1198 |
| 230 | 20241226 | 150900 | 50129695300 | 109900 | 110000 | 110000 | 109900 | 905 |
| 231 | 20241226 | 150800 | 50030213000 | 110000 | 110000 | 110000 | 109900 | 644 |
| 232 | 20241226 | 150700 | 49959401900 | 110000 | 110000 | 110000 | 109900 | 573 |
| 233 | 20241226 | 150600 | 49896398500 | 110000 | 110000 | 110000 | 109800 | 989 |
| 234 | 20241226 | 150500 | 49787721100 | 110000 | 109900 | 110000 | 109800 | 1674 |
| 235 | 20241226 | 150400 | 49603749700 | 109900 | 109900 | 109900 | 109800 | 672 |
| 236 | 20241226 | 150300 | 49529930000 | 110000 | 109900 | 110000 | 109800 | 686 |
| 237 | 20241226 | 150200 | 49454566300 | 109900 | 109900 | 109900 | 109800 | 680 |
| 238 | 20241226 | 150100 | 49379878400 | 109800 | 109700 | 109900 | 109700 | 372 |
| 239 | 20241226 | 150000 | 49339045500 | 109700 | 109800 | 109800 | 109700 | 563 |
| 240 | 20241226 | 145900 | 49277260600 | 109700 | 109900 | 109900 | 109700 | 419 |
| 241 | 20241226 | 145800 | 49231249000 | 109900 | 109700 | 110000 | 109700 | 1068 |
| 242 | 20241226 | 145700 | 49113990100 | 109800 | 109800 | 110000 | 109600 | 785 |
| 243 | 20241226 | 145600 | 49027808500 | 109700 | 110100 | 110100 | 109700 | 681 |
| 244 | 20241226 | 145500 | 48952991900 | 110100 | 110000 | 110100 | 110000 | 435 |
| 245 | 20241226 | 145400 | 48905122000 | 110000 | 110400 | 110500 | 110000 | 911 |
| 246 | 20241226 | 145300 | 48804722500 | 110400 | 110300 | 110400 | 110300 | 254 |
| 247 | 20241226 | 145200 | 48776681600 | 110400 | 110400 | 110500 | 110300 | 761 |
| 248 | 20241226 | 145100 | 48692651100 | 110400 | 110500 | 110500 | 110400 | 220 |
| 249 | 20241226 | 145000 | 48668346500 | 110600 | 110500 | 110600 | 110400 | 452 |
| 250 | 20241226 | 144900 | 48618400100 | 110500 | 110200 | 110500 | 110200 | 606 |
| 251 | 20241226 | 144800 | 48551543600 | 110200 | 110200 | 110300 | 110100 | 424 |
| 252 | 20241226 | 144700 | 48504810700 | 110200 | 110200 | 110300 | 110100 | 306 |
| 253 | 20241226 | 144600 | 48471084900 | 110100 | 110100 | 110200 | 110000 | 177 |
| 254 | 20241226 | 144500 | 48451588000 | 110100 | 110000 | 110100 | 109900 | 308 |
| 255 | 20241226 | 144400 | 48417711700 | 110000 | 109900 | 110100 | 109800 | 345 |
| 256 | 20241226 | 144300 | 48379782000 | 109600 | 110000 | 110100 | 109600 | 527 |
| 257 | 20241226 | 144200 | 48321874600 | 110000 | 109900 | 110100 | 109900 | 321 |
| 258 | 20241226 | 144100 | 48286566500 | 109900 | 110000 | 110000 | 109800 | 257 |
| 259 | 20241226 | 144000 | 48258316200 | 109900 | 110000 | 110100 | 109900 | 384 |
| 260 | 20241226 | 143900 | 48216074600 | 110100 | 110200 | 110300 | 109900 | 588 |
| 261 | 20241226 | 143800 | 48151336400 | 110200 | 110200 | 110300 | 109700 | 1027 |
| 262 | 20241226 | 143700 | 48038433000 | 110200 | 110200 | 110400 | 110100 | 466 |
| 263 | 20241226 | 143600 | 47987054800 | 110100 | 110300 | 110300 | 110100 | 353 |
| 264 | 20241226 | 143500 | 47948140300 | 110200 | 110300 | 110400 | 110200 | 276 |
| 265 | 20241226 | 143400 | 47917697600 | 110300 | 110300 | 110400 | 110200 | 247 |
| 266 | 20241226 | 143300 | 47890453700 | 110300 | 110400 | 110400 | 110200 | 265 |
| 267 | 20241226 | 143200 | 47861210900 | 110300 | 110100 | 110300 | 110000 | 475 |
| 268 | 20241226 | 143100 | 47808870100 | 110100 | 110000 | 110200 | 110000 | 538 |
| 269 | 20241226 | 143000 | 47749614900 | 109900 | 110200 | 110300 | 109900 | 370 |
| 270 | 20241226 | 142900 | 47708868100 | 110300 | 110200 | 110500 | 110100 | 295 |
| 271 | 20241226 | 142800 | 47676315400 | 110100 | 110300 | 110500 | 110000 | 1032 |
| 272 | 20241226 | 142700 | 47562546600 | 110200 | 110300 | 110400 | 110200 | 488 |
| 273 | 20241226 | 142600 | 47508698700 | 110400 | 110300 | 110400 | 110300 | 287 |
| 274 | 20241226 | 142500 | 47477023900 | 110200 | 110500 | 110500 | 110200 | 315 |
| 275 | 20241226 | 142400 | 47442273400 | 110400 | 110600 | 110700 | 110300 | 834 |
| 276 | 20241226 | 142300 | 47350104200 | 110500 | 110700 | 110700 | 110500 | 661 |
| 277 | 20241226 | 142200 | 47276976800 | 110700 | 110600 | 110700 | 110500 | 280 |
| 278 | 20241226 | 142100 | 47246001800 | 110600 | 110700 | 110800 | 110600 | 337 |
| 279 | 20241226 | 142000 | 47208689300 | 110700 | 110800 | 110800 | 110500 | 508 |
| 280 | 20241226 | 141900 | 47152430400 | 110700 | 110500 | 110800 | 110500 | 952 |
| 281 | 20241226 | 141800 | 47047079400 | 110500 | 110600 | 110700 | 110400 | 762 |
| 282 | 20241226 | 141700 | 46962831500 | 110700 | 110800 | 110800 | 110600 | 707 |
| 283 | 20241226 | 141600 | 46884534800 | 110700 | 110600 | 110800 | 110600 | 430 |
| 284 | 20241226 | 141500 | 46836922300 | 110700 | 110600 | 110700 | 110500 | 387 |
| 285 | 20241226 | 141400 | 46794118000 | 110600 | 110500 | 110600 | 110400 | 886 |
| 286 | 20241226 | 141300 | 46696159800 | 110500 | 110600 | 110600 | 110300 | 304 |
| 287 | 20241226 | 141200 | 46662568100 | 110400 | 110600 | 110700 | 110400 | 434 |
| 288 | 20241226 | 141100 | 46614587300 | 110500 | 110600 | 110700 | 110500 | 783 |
| 289 | 20241226 | 141000 | 46528021900 | 110600 | 110500 | 110600 | 110400 | 815 |
| 290 | 20241226 | 140900 | 46437953000 | 110400 | 110600 | 110600 | 110400 | 387 |
| 291 | 20241226 | 140800 | 46395174200 | 110600 | 110200 | 110700 | 110200 | 1081 |
| 292 | 20241226 | 140700 | 46275748800 | 110200 | 110000 | 110300 | 109900 | 1199 |
| 293 | 20241226 | 140600 | 46143807100 | 110000 | 109700 | 110000 | 109600 | 1025 |
| 294 | 20241226 | 140500 | 46031166000 | 109700 | 109800 | 109900 | 109600 | 511 |
| 295 | 20241226 | 140400 | 45975089700 | 109800 | 109700 | 109900 | 109700 | 1069 |
| 296 | 20241226 | 140300 | 45857721200 | 109700 | 109800 | 109900 | 109600 | 998 |
| 297 | 20241226 | 140200 | 45748175000 | 109800 | 109900 | 109900 | 109500 | 1032 |
| 298 | 20241226 | 140100 | 45634850600 | 110000 | 109900 | 110000 | 109600 | 758 |
| 299 | 20241226 | 140000 | 45551604400 | 109900 | 109700 | 109900 | 109700 | 386 |
| 300 | 20241226 | 135900 | 45509214300 | 109800 | 109700 | 110400 | 109600 | 4208 |
| 301 | 20241226 | 135800 | 45046534100 | 109700 | 110200 | 110300 | 109700 | 3081 |
| 302 | 20241226 | 135700 | 44707674200 | 110300 | 110300 | 110400 | 110200 | 351 |
| 303 | 20241226 | 135600 | 44668961300 | 110400 | 110200 | 110400 | 110200 | 377 |
| 304 | 20241226 | 135500 | 44627387700 | 110300 | 110300 | 110500 | 110300 | 649 |
| 305 | 20241226 | 135400 | 44555776500 | 110300 | 110400 | 110400 | 110200 | 884 |
| 306 | 20241226 | 135300 | 44458290900 | 110400 | 110300 | 110500 | 110300 | 630 |
| 307 | 20241226 | 135200 | 44388749200 | 110300 | 110300 | 110400 | 110200 | 809 |
| 308 | 20241226 | 135100 | 44299514400 | 110300 | 110500 | 110500 | 110300 | 1254 |
| 309 | 20241226 | 135000 | 44161066600 | 110400 | 110600 | 110700 | 110400 | 952 |
| 310 | 20241226 | 134900 | 44055827200 | 110500 | 110600 | 110700 | 110500 | 530 |
| 311 | 20241226 | 134800 | 43997212100 | 110600 | 110700 | 110700 | 110500 | 268 |
| 312 | 20241226 | 134700 | 43967565600 | 110600 | 110800 | 110800 | 110600 | 301 |
| 313 | 20241226 | 134600 | 43934237100 | 110700 | 110800 | 110900 | 110700 | 304 |
| 314 | 20241226 | 134500 | 43900564200 | 110900 | 110700 | 110900 | 110600 | 416 |
| 315 | 20241226 | 134400 | 43854502000 | 110800 | 110700 | 110900 | 110700 | 362 |
| 316 | 20241226 | 134300 | 43814393400 | 110700 | 110700 | 110900 | 110600 | 1125 |
| 317 | 20241226 | 134200 | 43689826600 | 110800 | 110700 | 110800 | 110500 | 1672 |
| 318 | 20241226 | 134100 | 43504832100 | 110700 | 110900 | 110900 | 110700 | 918 |
| 319 | 20241226 | 134000 | 43403155700 | 110900 | 110900 | 111000 | 110700 | 605 |
| 320 | 20241226 | 133900 | 43336078600 | 110900 | 111000 | 111000 | 110900 | 402 |
| 321 | 20241226 | 133800 | 43291482900 | 110900 | 111100 | 111100 | 110900 | 165 |
| 322 | 20241226 | 133700 | 43273165200 | 110800 | 110900 | 111100 | 110800 | 737 |
| 323 | 20241226 | 133600 | 43191430700 | 111000 | 111100 | 111200 | 110800 | 569 |
| 324 | 20241226 | 133500 | 43128248700 | 111200 | 111100 | 111200 | 111000 | 273 |
| 325 | 20241226 | 133400 | 43097905000 | 111100 | 110800 | 111100 | 110800 | 1099 |
| 326 | 20241226 | 133300 | 42975990800 | 110800 | 110800 | 110900 | 110800 | 607 |
| 327 | 20241226 | 133200 | 42908719700 | 110800 | 111000 | 111000 | 110800 | 390 |
| 328 | 20241226 | 133100 | 42865457300 | 110900 | 111000 | 111100 | 110900 | 359 |
| 329 | 20241226 | 133000 | 42825609000 | 111000 | 111000 | 111100 | 111000 | 314 |
| 330 | 20241226 | 132900 | 42790741600 | 111000 | 111000 | 111100 | 111000 | 299 |
| 331 | 20241226 | 132800 | 42757535200 | 111000 | 111100 | 111100 | 111000 | 394 |
| 332 | 20241226 | 132700 | 42713786300 | 111100 | 110900 | 111100 | 110700 | 857 |
| 333 | 20241226 | 132600 | 42618698700 | 110900 | 110800 | 110900 | 110800 | 869 |
| 334 | 20241226 | 132500 | 42522389900 | 110900 | 111000 | 111000 | 110800 | 650 |
| 335 | 20241226 | 132400 | 42450312300 | 110900 | 111400 | 111400 | 110900 | 1029 |
| 336 | 20241226 | 132300 | 42336005900 | 111300 | 111300 | 111400 | 111200 | 319 |
| 337 | 20241226 | 132200 | 42300498000 | 111400 | 111400 | 111500 | 111300 | 255 |
| 338 | 20241226 | 132100 | 42272090700 | 111300 | 111300 | 111400 | 111300 | 222 |
| 339 | 20241226 | 132000 | 42247370300 | 111400 | 111400 | 111500 | 111200 | 270 |
| 340 | 20241226 | 131900 | 42217292700 | 111200 | 111400 | 111500 | 111200 | 438 |
| 341 | 20241226 | 131800 | 42168550000 | 111300 | 111500 | 111500 | 111200 | 231 |
| 342 | 20241226 | 131700 | 42142820400 | 111500 | 111400 | 111500 | 111200 | 391 |
| 343 | 20241226 | 131600 | 42099279100 | 111400 | 111500 | 111500 | 111300 | 264 |
| 344 | 20241226 | 131500 | 42069859200 | 111600 | 111600 | 111600 | 111400 | 337 |
| 345 | 20241226 | 131400 | 42032279500 | 111600 | 111500 | 111700 | 111500 | 240 |
| 346 | 20241226 | 131300 | 42005506100 | 111400 | 111600 | 111700 | 111400 | 232 |
| 347 | 20241226 | 131200 | 41979618800 | 111600 | 111300 | 111700 | 111300 | 258 |
| 348 | 20241226 | 131100 | 41950864100 | 111300 | 111300 | 111400 | 111200 | 348 |
| 349 | 20241226 | 131000 | 41912120500 | 111300 | 111200 | 111600 | 111200 | 1087 |
| 350 | 20241226 | 130900 | 41791082200 | 111100 | 111200 | 111300 | 111100 | 376 |
| 351 | 20241226 | 130800 | 41749260800 | 111300 | 111500 | 111500 | 111300 | 431 |
| 352 | 20241226 | 130700 | 41701262900 | 111500 | 111300 | 111500 | 111300 | 325 |
| 353 | 20241226 | 130600 | 41665049700 | 111300 | 111400 | 111400 | 111200 | 211 |
| 354 | 20241226 | 130500 | 41641563400 | 111400 | 111600 | 111600 | 111300 | 644 |
| 355 | 20241226 | 130400 | 41569806700 | 111600 | 111600 | 111900 | 111500 | 311 |
| 356 | 20241226 | 130300 | 41535065200 | 111700 | 111700 | 111800 | 111600 | 377 |
| 357 | 20241226 | 130200 | 41492947800 | 111800 | 111800 | 112000 | 111600 | 365 |
| 358 | 20241226 | 130100 | 41452163500 | 111600 | 111600 | 111800 | 111600 | 361 |
| 359 | 20241226 | 130000 | 41411842800 | 111600 | 112000 | 112000 | 111500 | 1146 |
| 360 | 20241226 | 125900 | 41283663400 | 112000 | 112200 | 112300 | 112000 | 677 |
| 361 | 20241226 | 125800 | 41207716000 | 112200 | 111900 | 112200 | 111900 | 732 |
| 362 | 20241226 | 125700 | 41125648300 | 112000 | 112000 | 112000 | 111900 | 468 |
| 363 | 20241226 | 125600 | 41073236000 | 111900 | 112000 | 112000 | 111800 | 507 |
| 364 | 20241226 | 125500 | 41016489800 | 112000 | 111600 | 112100 | 111600 | 267 |
| 365 | 20241226 | 125400 | 40986596800 | 112100 | 112300 | 112300 | 111700 | 1214 |
| 366 | 20241226 | 125300 | 40850545700 | 112300 | 112200 | 112300 | 112200 | 238 |
| 367 | 20241226 | 125200 | 40823834600 | 112200 | 112100 | 112300 | 112100 | 2317 |
| 368 | 20241226 | 125100 | 40563817600 | 112200 | 112100 | 112200 | 112000 | 857 |
| 369 | 20241226 | 125000 | 40467758400 | 112100 | 112000 | 112100 | 112000 | 280 |
| 370 | 20241226 | 124900 | 40436383700 | 112000 | 112000 | 112000 | 111900 | 334 |
| 371 | 20241226 | 124800 | 40398979400 | 111900 | 112000 | 112100 | 111900 | 286 |
| 372 | 20241226 | 124700 | 40366946000 | 112000 | 112000 | 112100 | 112000 | 337 |
| 373 | 20241226 | 124600 | 40329179500 | 112000 | 112100 | 112100 | 112000 | 209 |
| 374 | 20241226 | 124500 | 40305753800 | 112100 | 112100 | 112100 | 111900 | 334 |
| 375 | 20241226 | 124400 | 40268340400 | 112100 | 111900 | 112100 | 111800 | 366 |
| 376 | 20241226 | 124300 | 40227355500 | 111900 | 112000 | 112000 | 111900 | 322 |
| 377 | 20241226 | 124200 | 40191296900 | 112100 | 112100 | 112100 | 112000 | 627 |
| 378 | 20241226 | 124100 | 40121033900 | 112000 | 112200 | 112200 | 112000 | 967 |
| 379 | 20241226 | 124000 | 40012552800 | 112100 | 112100 | 112200 | 112100 | 144 |
| 380 | 20241226 | 123900 | 39996405100 | 112100 | 112000 | 112200 | 112000 | 262 |
| 381 | 20241226 | 123800 | 39967040000 | 112100 | 112100 | 112200 | 112000 | 309 |
| 382 | 20241226 | 123700 | 39932390700 | 112200 | 112000 | 112200 | 111900 | 829 |
| 383 | 20241226 | 123600 | 39839537100 | 111900 | 112000 | 112000 | 111900 | 256 |
| 384 | 20241226 | 123500 | 39810873400 | 111900 | 112000 | 112100 | 111900 | 243 |
| 385 | 20241226 | 123400 | 39783657900 | 112000 | 112100 | 112200 | 111900 | 553 |
| 386 | 20241226 | 123300 | 39721704800 | 112200 | 112100 | 112300 | 112100 | 477 |
| 387 | 20241226 | 123200 | 39668187400 | 112100 | 112200 | 112300 | 112100 | 224 |
| 388 | 20241226 | 123100 | 39643053800 | 112200 | 112000 | 112300 | 112000 | 783 |
| 389 | 20241226 | 123000 | 39555253800 | 112000 | 112000 | 112100 | 111700 | 407 |
| 390 | 20241226 | 122900 | 39509696900 | 112000 | 111800 | 112000 | 111700 | 925 |
| 391 | 20241226 | 122800 | 39406184200 | 111700 | 111600 | 111800 | 111500 | 647 |
| 392 | 20241226 | 122700 | 39333935000 | 111500 | 111600 | 111700 | 111500 | 265 |
| 393 | 20241226 | 122600 | 39304358400 | 111600 | 111600 | 111700 | 111500 | 717 |
| 394 | 20241226 | 122500 | 39224372300 | 111600 | 111700 | 111800 | 111600 | 456 |
| 395 | 20241226 | 122400 | 39173444300 | 111700 | 111600 | 111800 | 111600 | 891 |
| 396 | 20241226 | 122300 | 39073916600 | 111700 | 111900 | 111900 | 111600 | 1127 |
| 397 | 20241226 | 122200 | 38947908500 | 112000 | 112000 | 112100 | 112000 | 830 |
| 398 | 20241226 | 122100 | 38854883400 | 112000 | 112100 | 112200 | 112000 | 554 |
| 399 | 20241226 | 122000 | 38792780100 | 112100 | 112300 | 112400 | 112100 | 2301 |
| 400 | 20241226 | 121900 | 38534405400 | 112300 | 111900 | 112300 | 111800 | 6839 |
| 401 | 20241226 | 121800 | 37767784500 | 111800 | 111700 | 111900 | 111600 | 1963 |
| 402 | 20241226 | 121700 | 37548371000 | 111700 | 111600 | 111700 | 111600 | 602 |
| 403 | 20241226 | 121600 | 37481136400 | 111700 | 111700 | 111700 | 111600 | 452 |
| 404 | 20241226 | 121500 | 37430673100 | 111600 | 111600 | 111700 | 111600 | 251 |
| 405 | 20241226 | 121400 | 37402641500 | 111600 | 111700 | 111700 | 111600 | 134 |
| 406 | 20241226 | 121300 | 37387681800 | 111600 | 111500 | 111700 | 111500 | 270 |
| 407 | 20241226 | 121200 | 37357546500 | 111500 | 111600 | 111700 | 111500 | 238 |
| 408 | 20241226 | 121100 | 37330986100 | 111600 | 111500 | 111700 | 111500 | 302 |
| 409 | 20241226 | 121000 | 37297285000 | 111500 | 111500 | 111600 | 111500 | 507 |
| 410 | 20241226 | 120900 | 37240706500 | 111500 | 111500 | 111600 | 111500 | 214 |
| 411 | 20241226 | 120800 | 37216831200 | 111600 | 111500 | 111600 | 111500 | 260 |
| 412 | 20241226 | 120700 | 37187817100 | 111500 | 111500 | 111600 | 111500 | 150 |
| 413 | 20241226 | 120600 | 37171082100 | 111600 | 111500 | 111600 | 111400 | 140 |
| 414 | 20241226 | 120500 | 37155471500 | 111600 | 111500 | 111600 | 111400 | 303 |
| 415 | 20241226 | 120400 | 37121682500 | 111400 | 111400 | 111600 | 111400 | 323 |
| 416 | 20241226 | 120300 | 37085653600 | 111400 | 111500 | 111600 | 111300 | 856 |
| 417 | 20241226 | 120200 | 36990234300 | 111600 | 111500 | 111600 | 111400 | 1085 |
| 418 | 20241226 | 120100 | 36869198000 | 111500 | 111400 | 111500 | 111400 | 184 |
| 419 | 20241226 | 120000 | 36848694300 | 111500 | 111400 | 111500 | 111300 | 364 |
| 420 | 20241226 | 115900 | 36808145800 | 111500 | 111500 | 111500 | 111400 | 679 |
| 421 | 20241226 | 115800 | 36732466000 | 111400 | 111300 | 111500 | 111300 | 106 |
| 422 | 20241226 | 115700 | 36720657000 | 111400 | 111500 | 111500 | 111300 | 615 |
| 423 | 20241226 | 115600 | 36652128500 | 111400 | 111400 | 111500 | 111300 | 272 |
| 424 | 20241226 | 115500 | 36621827200 | 111400 | 111300 | 111400 | 111300 | 328 |
| 425 | 20241226 | 115400 | 36585291300 | 111300 | 111000 | 111400 | 111000 | 261 |
| 426 | 20241226 | 115300 | 36556265300 | 111000 | 111100 | 111100 | 111000 | 239 |
| 427 | 20241226 | 115200 | 36529727000 | 111100 | 111000 | 111200 | 110900 | 319 |
| 428 | 20241226 | 115100 | 36494287000 | 111000 | 111100 | 111100 | 110800 | 373 |
| 429 | 20241226 | 115000 | 36452893200 | 111000 | 111100 | 111300 | 111000 | 336 |
| 430 | 20241226 | 114900 | 36415544200 | 111100 | 111200 | 111200 | 111000 | 283 |
| 431 | 20241226 | 114800 | 36384091900 | 111200 | 111300 | 111400 | 111200 | 277 |
| 432 | 20241226 | 114700 | 36353255700 | 111300 | 111100 | 111400 | 111100 | 213 |
| 433 | 20241226 | 114600 | 36329563700 | 111200 | 111200 | 111300 | 111100 | 196 |
| 434 | 20241226 | 114500 | 36307761700 | 111200 | 111200 | 111300 | 110800 | 250 |
| 435 | 20241226 | 114400 | 36279977000 | 111100 | 111200 | 111300 | 110800 | 648 |
| 436 | 20241226 | 114300 | 36208068200 | 110900 | 111000 | 111200 | 110900 | 1103 |
| 437 | 20241226 | 114200 | 36085611100 | 110900 | 111200 | 111300 | 110900 | 697 |
| 438 | 20241226 | 114100 | 36008223200 | 111200 | 111200 | 111400 | 111100 | 251 |
| 439 | 20241226 | 114000 | 35980294300 | 111200 | 111300 | 111400 | 111200 | 295 |
| 440 | 20241226 | 113900 | 35947457600 | 111400 | 111400 | 111500 | 111300 | 274 |
| 441 | 20241226 | 113800 | 35916920700 | 111400 | 111400 | 111500 | 111300 | 429 |
| 442 | 20241226 | 113700 | 35869132600 | 111400 | 111300 | 111500 | 111300 | 232 |
| 443 | 20241226 | 113600 | 35843293700 | 111400 | 111400 | 111500 | 111300 | 300 |
| 444 | 20241226 | 113500 | 35809883300 | 111400 | 111500 | 111600 | 111300 | 274 |
| 445 | 20241226 | 113400 | 35779336100 | 111500 | 111400 | 111600 | 111300 | 246 |
| 446 | 20241226 | 113300 | 35751920800 | 111400 | 111500 | 111700 | 111300 | 443 |
| 447 | 20241226 | 113200 | 35702543400 | 111500 | 111400 | 111500 | 111400 | 296 |
| 448 | 20241226 | 113100 | 35669551100 | 111400 | 111500 | 111800 | 111400 | 374 |
| 449 | 20241226 | 113000 | 35627810400 | 111500 | 111700 | 111900 | 111500 | 1069 |
| 450 | 20241226 | 112900 | 35508437200 | 111800 | 111700 | 111900 | 111600 | 1122 |
| 451 | 20241226 | 112800 | 35382955100 | 111700 | 111700 | 112000 | 111600 | 2186 |
| 452 | 20241226 | 112700 | 35138494300 | 111700 | 111500 | 111700 | 111500 | 428 |
| 453 | 20241226 | 112600 | 35090750500 | 111500 | 111500 | 111700 | 111300 | 732 |
| 454 | 20241226 | 112500 | 35009078200 | 111400 | 111400 | 111600 | 111400 | 919 |
| 455 | 20241226 | 112400 | 34906603400 | 111400 | 111300 | 111500 | 111200 | 765 |
| 456 | 20241226 | 112300 | 34821415500 | 111300 | 111200 | 111300 | 111200 | 259 |
| 457 | 20241226 | 112200 | 34792599400 | 111200 | 111300 | 111300 | 111200 | 246 |
| 458 | 20241226 | 112100 | 34765225300 | 111200 | 111200 | 111300 | 111200 | 969 |
| 459 | 20241226 | 112000 | 34657450300 | 111200 | 111400 | 111400 | 111200 | 303 |
| 460 | 20241226 | 111900 | 34623721900 | 111400 | 111200 | 111500 | 111200 | 990 |
| 461 | 20241226 | 111800 | 34513451200 | 111200 | 111400 | 111500 | 111200 | 673 |
| 462 | 20241226 | 111700 | 34438527100 | 111500 | 111600 | 111600 | 111400 | 856 |
| 463 | 20241226 | 111600 | 34343060400 | 111600 | 111700 | 111800 | 111500 | 1339 |
| 464 | 20241226 | 111500 | 34193532600 | 111700 | 111600 | 111900 | 111600 | 1171 |
| 465 | 20241226 | 111400 | 34062676000 | 111600 | 111000 | 111600 | 110900 | 3291 |
| 466 | 20241226 | 111300 | 33696718200 | 110900 | 111000 | 111000 | 110900 | 270 |
| 467 | 20241226 | 111200 | 33666756100 | 110900 | 110800 | 110900 | 110800 | 1029 |
| 468 | 20241226 | 111100 | 33552660000 | 110800 | 110700 | 110800 | 110600 | 741 |
| 469 | 20241226 | 111000 | 33470609100 | 110800 | 110600 | 110800 | 110500 | 609 |
| 470 | 20241226 | 110900 | 33403189500 | 110500 | 110300 | 110700 | 110000 | 2772 |
| 471 | 20241226 | 110800 | 33096961600 | 110400 | 110700 | 110800 | 109900 | 4353 |
| 472 | 20241226 | 110700 | 32617140700 | 110700 | 110800 | 110900 | 110500 | 1655 |
| 473 | 20241226 | 110600 | 32433953400 | 110800 | 110900 | 111100 | 110700 | 1211 |
| 474 | 20241226 | 110500 | 32299733400 | 111000 | 111100 | 111100 | 110900 | 682 |
| 475 | 20241226 | 110400 | 32224018000 | 111100 | 110900 | 111200 | 110900 | 2009 |
| 476 | 20241226 | 110300 | 32001016900 | 110900 | 111000 | 111100 | 110900 | 2794 |
| 477 | 20241226 | 110200 | 31690829800 | 110900 | 111500 | 111600 | 110900 | 1663 |
| 478 | 20241226 | 110100 | 31505872000 | 111500 | 111900 | 111900 | 111300 | 814 |
| 479 | 20241226 | 110000 | 31415042300 | 111900 | 111600 | 111900 | 111400 | 2590 |
| 480 | 20241226 | 105900 | 31125935200 | 111700 | 111700 | 111700 | 111300 | 1052 |
| 481 | 20241226 | 105800 | 31008571600 | 111700 | 111500 | 112100 | 111500 | 1374 |
| 482 | 20241226 | 105700 | 30855073600 | 111500 | 111600 | 111600 | 111500 | 538 |
| 483 | 20241226 | 105600 | 30795064700 | 111500 | 111500 | 111700 | 111400 | 878 |
| 484 | 20241226 | 105500 | 30697129500 | 111600 | 111600 | 112000 | 111400 | 1276 |
| 485 | 20241226 | 105400 | 30554594200 | 111600 | 112200 | 112300 | 111400 | 3341 |
| 486 | 20241226 | 105300 | 30181101600 | 112200 | 112400 | 112500 | 112200 | 1303 |
| 487 | 20241226 | 105200 | 30034708300 | 112400 | 112600 | 112600 | 112300 | 2099 |
| 488 | 20241226 | 105100 | 29798597200 | 112600 | 112500 | 112600 | 112500 | 1295 |
| 489 | 20241226 | 105000 | 29652864100 | 112600 | 112700 | 112700 | 112500 | 1265 |
| 490 | 20241226 | 104900 | 29510360600 | 112700 | 112700 | 112800 | 112500 | 2668 |
| 491 | 20241226 | 104800 | 29209762800 | 112600 | 112600 | 112700 | 112500 | 2064 |
| 492 | 20241226 | 104700 | 28977250600 | 112500 | 112300 | 112700 | 112300 | 3349 |
| 493 | 20241226 | 104600 | 28600408100 | 112400 | 112200 | 112500 | 112100 | 2636 |
| 494 | 20241226 | 104500 | 28304250400 | 112200 | 112000 | 112300 | 112000 | 2151 |
| 495 | 20241226 | 104400 | 28062961100 | 112100 | 112000 | 112100 | 111900 | 1119 |
| 496 | 20241226 | 104300 | 27937624000 | 112000 | 112000 | 112200 | 111900 | 1876 |
| 497 | 20241226 | 104200 | 27727491700 | 112000 | 112100 | 112300 | 111900 | 2436 |
| 498 | 20241226 | 104100 | 27454283100 | 112100 | 112300 | 112400 | 111800 | 2177 |
| 499 | 20241226 | 104000 | 27210223000 | 112300 | 112300 | 112400 | 112200 | 896 |
| 500 | 20241226 | 103900 | 27109614200 | 112300 | 112400 | 112500 | 112100 | 2049 |
| 501 | 20241226 | 103800 | 26879285400 | 112400 | 111900 | 112400 | 111900 | 6196 |
| 502 | 20241226 | 103700 | 26184417800 | 111900 | 111900 | 112000 | 111800 | 2849 |
| 503 | 20241226 | 103600 | 25865496600 | 111900 | 111800 | 112000 | 111600 | 4536 |
| 504 | 20241226 | 103500 | 25357940100 | 111800 | 111300 | 111800 | 111200 | 5619 |
| 505 | 20241226 | 103400 | 24730743200 | 111300 | 110900 | 111400 | 110900 | 1464 |
| 506 | 20241226 | 103300 | 24567957500 | 110900 | 110900 | 111200 | 110700 | 1118 |
| 507 | 20241226 | 103200 | 24443964200 | 111200 | 111200 | 111200 | 110800 | 626 |
| 508 | 20241226 | 103100 | 24374504200 | 111200 | 110900 | 111200 | 110800 | 2213 |
| 509 | 20241226 | 103000 | 24128946000 | 111000 | 111600 | 111600 | 110700 | 5329 |
| 510 | 20241226 | 102900 | 23536595000 | 111500 | 111500 | 111600 | 111400 | 1730 |
| 511 | 20241226 | 102800 | 23343713000 | 111500 | 111300 | 111600 | 111300 | 2802 |
| 512 | 20241226 | 102700 | 23031395100 | 111400 | 111500 | 111600 | 111300 | 1396 |
| 513 | 20241226 | 102600 | 22875821900 | 111500 | 111600 | 111700 | 111400 | 1418 |
| 514 | 20241226 | 102500 | 22717668700 | 111700 | 111000 | 111700 | 111000 | 8216 |
| 515 | 20241226 | 102400 | 21802508600 | 111000 | 111000 | 111000 | 110900 | 2287 |
| 516 | 20241226 | 102300 | 21548698700 | 110900 | 110400 | 111000 | 110400 | 2906 |
| 517 | 20241226 | 102200 | 21226563200 | 110400 | 110200 | 110500 | 110200 | 1081 |
| 518 | 20241226 | 102100 | 21107272800 | 110200 | 109900 | 110300 | 109800 | 1526 |
| 519 | 20241226 | 102000 | 20939299100 | 109900 | 110200 | 110300 | 109900 | 2101 |
| 520 | 20241226 | 101900 | 20707974400 | 110200 | 110400 | 110500 | 110100 | 2248 |
| 521 | 20241226 | 101800 | 20460067400 | 110500 | 110500 | 110600 | 110300 | 1449 |
| 522 | 20241226 | 101700 | 20299953300 | 110500 | 110400 | 110700 | 110300 | 903 |
| 523 | 20241226 | 101600 | 20200255600 | 110400 | 110900 | 111000 | 110300 | 3203 |
| 524 | 20241226 | 101500 | 19845847700 | 110900 | 110700 | 110900 | 110600 | 3665 |
| 525 | 20241226 | 101400 | 19439683200 | 110600 | 110100 | 110800 | 110000 | 10583 |
| 526 | 20241226 | 101300 | 18271285700 | 110100 | 110100 | 110200 | 110000 | 996 |
| 527 | 20241226 | 101200 | 18161644700 | 110100 | 110100 | 110200 | 110000 | 1827 |
| 528 | 20241226 | 101100 | 17960396700 | 110100 | 109600 | 110100 | 109500 | 5192 |
| 529 | 20241226 | 101000 | 17389713500 | 109600 | 109700 | 109800 | 109500 | 850 |
| 530 | 20241226 | 100900 | 17296463800 | 109700 | 110000 | 110000 | 109500 | 991 |
| 531 | 20241226 | 100800 | 17187663500 | 109900 | 109900 | 110000 | 109800 | 571 |
| 532 | 20241226 | 100700 | 17124911600 | 109900 | 109700 | 110000 | 109600 | 1324 |
| 533 | 20241226 | 100600 | 16979461600 | 109700 | 109800 | 110000 | 109700 | 447 |
| 534 | 20241226 | 100500 | 16930389600 | 109800 | 109900 | 110000 | 109700 | 907 |
| 535 | 20241226 | 100400 | 16830756000 | 109900 | 109500 | 110000 | 109200 | 2927 |
| 536 | 20241226 | 100300 | 16509490600 | 109600 | 109300 | 109700 | 109200 | 2282 |
| 537 | 20241226 | 100200 | 16259697600 | 109300 | 109700 | 109800 | 109200 | 1248 |
| 538 | 20241226 | 100100 | 16123119400 | 109800 | 109900 | 110100 | 109700 | 2037 |
| 539 | 20241226 | 100000 | 15899111800 | 109900 | 109900 | 110000 | 109800 | 1086 |
| 540 | 20241226 | 095900 | 15779770700 | 110000 | 109800 | 110200 | 109600 | 4281 |
| 541 | 20241226 | 095800 | 15308894200 | 109700 | 110200 | 110200 | 109700 | 2821 |
| 542 | 20241226 | 095700 | 14998750900 | 110200 | 110200 | 110400 | 110100 | 3874 |
| 543 | 20241226 | 095600 | 14571747200 | 110200 | 109700 | 110300 | 109700 | 8365 |
| 544 | 20241226 | 095500 | 13651673700 | 109700 | 109100 | 109700 | 108900 | 8053 |
| 545 | 20241226 | 095400 | 12771209100 | 109100 | 108800 | 109300 | 108600 | 2693 |
| 546 | 20241226 | 095300 | 12477651800 | 108700 | 109300 | 109400 | 108600 | 3290 |
| 547 | 20241226 | 095200 | 12119076400 | 109300 | 109000 | 109400 | 109000 | 4717 |
| 548 | 20241226 | 095100 | 11603873900 | 109000 | 108000 | 109200 | 107900 | 8839 |
| 549 | 20241226 | 095000 | 10643078800 | 107900 | 108100 | 108100 | 107900 | 1883 |
| 550 | 20241226 | 094900 | 10439753800 | 107900 | 108100 | 108200 | 107800 | 3993 |
| 551 | 20241226 | 094800 | 10008500000 | 108100 | 107200 | 108200 | 107200 | 7273 |
| 552 | 20241226 | 094700 | 9224813100 | 107300 | 106900 | 107300 | 106900 | 1668 |
| 553 | 20241226 | 094600 | 9046043500 | 107000 | 106900 | 107000 | 106900 | 985 |
| 554 | 20241226 | 094500 | 8940693100 | 106900 | 106900 | 107100 | 106800 | 2092 |
| 555 | 20241226 | 094400 | 8716872700 | 106900 | 107000 | 107000 | 106800 | 1820 |
| 556 | 20241226 | 094300 | 8522162000 | 107000 | 106500 | 107000 | 106500 | 2884 |
| 557 | 20241226 | 094200 | 8214110100 | 106500 | 106500 | 106600 | 106200 | 1991 |
| 558 | 20241226 | 094100 | 8002150400 | 106600 | 106600 | 106700 | 106500 | 2293 |
| 559 | 20241226 | 094000 | 7757605700 | 106600 | 106000 | 106600 | 106000 | 2719 |
| 560 | 20241226 | 093900 | 7468467000 | 106100 | 105900 | 106300 | 105900 | 568 |
| 561 | 20241226 | 093800 | 7408259600 | 105900 | 106300 | 106300 | 105900 | 1673 |
| 562 | 20241226 | 093700 | 7230808300 | 106300 | 106400 | 106600 | 106300 | 2412 |
| 563 | 20241226 | 093600 | 6974177200 | 106400 | 106500 | 106600 | 106200 | 2872 |
| 564 | 20241226 | 093500 | 6668506100 | 106500 | 106100 | 106900 | 106100 | 5646 |
| 565 | 20241226 | 093400 | 6067419400 | 106100 | 106000 | 106200 | 105900 | 2460 |
| 566 | 20241226 | 093300 | 5806521300 | 105900 | 105300 | 106000 | 105300 | 3073 |
| 567 | 20241226 | 093200 | 5482139600 | 105300 | 105200 | 105300 | 105200 | 444 |
| 568 | 20241226 | 093100 | 5435390600 | 105200 | 105200 | 105300 | 105100 | 455 |
| 569 | 20241226 | 093000 | 5387527000 | 105300 | 105500 | 105500 | 105200 | 1048 |
| 570 | 20241226 | 092900 | 5277089500 | 105500 | 105300 | 105500 | 105300 | 920 |
| 571 | 20241226 | 092800 | 5180094400 | 105300 | 105300 | 105300 | 105200 | 353 |
| 572 | 20241226 | 092700 | 5142942400 | 105300 | 105100 | 105300 | 105000 | 545 |
| 573 | 20241226 | 092600 | 5085656700 | 105100 | 105200 | 105400 | 105000 | 1406 |
| 574 | 20241226 | 092500 | 4937658400 | 105200 | 104800 | 105200 | 104700 | 3728 |
| 575 | 20241226 | 092400 | 4546334600 | 104700 | 104200 | 104800 | 104200 | 2290 |
| 576 | 20241226 | 092300 | 4306838000 | 104400 | 104300 | 104400 | 104100 | 2088 |
| 577 | 20241226 | 092200 | 4089336200 | 104100 | 104500 | 104500 | 104100 | 4337 |
| 578 | 20241226 | 092100 | 3637373100 | 104400 | 104500 | 104500 | 104300 | 3216 |
| 579 | 20241226 | 092000 | 3301679200 | 104400 | 104800 | 104800 | 104400 | 3857 |
| 580 | 20241226 | 091900 | 2898255800 | 104700 | 104800 | 104900 | 104700 | 791 |
| 581 | 20241226 | 091800 | 2815340900 | 104800 | 105000 | 105000 | 104800 | 1024 |
| 582 | 20241226 | 091700 | 2707935600 | 105000 | 105300 | 105300 | 105000 | 1499 |
| 583 | 20241226 | 091600 | 2550448800 | 105300 | 105100 | 105400 | 104900 | 720 |
| 584 | 20241226 | 091500 | 2474728300 | 105000 | 105200 | 105300 | 105000 | 713 |
| 585 | 20241226 | 091400 | 2399809600 | 105100 | 105500 | 105500 | 105100 | 681 |
| 586 | 20241226 | 091300 | 2328097400 | 105500 | 105500 | 105500 | 105300 | 443 |
| 587 | 20241226 | 091200 | 2281407100 | 105500 | 105300 | 105500 | 105100 | 1894 |
| 588 | 20241226 | 091100 | 2081844200 | 105300 | 105400 | 105400 | 105100 | 818 |
| 589 | 20241226 | 091000 | 1995727400 | 105400 | 105300 | 105400 | 105300 | 836 |
| 590 | 20241226 | 090900 | 1907663700 | 105300 | 105500 | 105500 | 105300 | 387 |
| 591 | 20241226 | 090800 | 1866887500 | 105300 | 105400 | 105500 | 105300 | 867 |
| 592 | 20241226 | 090700 | 1775537300 | 105300 | 105500 | 105700 | 105200 | 489 |
| 593 | 20241226 | 090600 | 1723963400 | 105600 | 104800 | 105700 | 104800 | 1231 |
| 594 | 20241226 | 090500 | 1594558900 | 104800 | 104700 | 104900 | 104400 | 2843 |
| 595 | 20241226 | 090400 | 1297250700 | 104700 | 104800 | 104900 | 104700 | 1300 |
| 596 | 20241226 | 090300 | 1161075500 | 104800 | 105000 | 105000 | 104700 | 2176 |
| 597 | 20241226 | 090200 | 933090800 | 104900 | 105600 | 105700 | 104900 | 2099 |
| 598 | 20241226 | 090100 | 711931800 | 105700 | 105900 | 106000 | 105300 | 1188 |
| 599 | 20241226 | 090000 | 586399500 | 105900 | 106100 | 106400 | 105800 | 5369 |