35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 185700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 3 | 20241227 | 185600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 4 | 20241227 | 185500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 5 | 20241227 | 185400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 6 | 20241227 | 185300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 7 | 20241227 | 185200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 8 | 20241227 | 185100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 9 | 20241227 | 185000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 10 | 20241227 | 184900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 11 | 20241227 | 184800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 12 | 20241227 | 184700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 13 | 20241227 | 184600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 14 | 20241227 | 184500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 15 | 20241227 | 184400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 16 | 20241227 | 184300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 17 | 20241227 | 184200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 18 | 20241227 | 184100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 19 | 20241227 | 184000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 20 | 20241227 | 183900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 21 | 20241227 | 183800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 22 | 20241227 | 183700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 23 | 20241227 | 183600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 24 | 20241227 | 183500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 25 | 20241227 | 183400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 26 | 20241227 | 183300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 27 | 20241227 | 183200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 28 | 20241227 | 183100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 29 | 20241227 | 183000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 30 | 20241227 | 182900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 31 | 20241227 | 182800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 32 | 20241227 | 182700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 33 | 20241227 | 182600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 34 | 20241227 | 182500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 35 | 20241227 | 182400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 36 | 20241227 | 182300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 37 | 20241227 | 182200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 38 | 20241227 | 182100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 39 | 20241227 | 182000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 40 | 20241227 | 181900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 41 | 20241227 | 181800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 42 | 20241227 | 181700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 43 | 20241227 | 181600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 44 | 20241227 | 181500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 45 | 20241227 | 181400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 46 | 20241227 | 181300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 47 | 20241227 | 181200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 48 | 20241227 | 181100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 49 | 20241227 | 181000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 50 | 20241227 | 180900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 51 | 20241227 | 180800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 52 | 20241227 | 180700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 53 | 20241227 | 180600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 54 | 20241227 | 180500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 55 | 20241227 | 180400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 56 | 20241227 | 180300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 57 | 20241227 | 180200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 58 | 20241227 | 180100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 59 | 20241227 | 180000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 60 | 20241227 | 175900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 61 | 20241227 | 175800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 62 | 20241227 | 175700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 63 | 20241227 | 175600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 64 | 20241227 | 175500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 65 | 20241227 | 175400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 66 | 20241227 | 175300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 67 | 20241227 | 175200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 68 | 20241227 | 175100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 69 | 20241227 | 175000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 70 | 20241227 | 174900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 71 | 20241227 | 174800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 72 | 20241227 | 174700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 73 | 20241227 | 174600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 74 | 20241227 | 174500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 75 | 20241227 | 174400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 76 | 20241227 | 174300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 77 | 20241227 | 174200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 78 | 20241227 | 174100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 79 | 20241227 | 174000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 80 | 20241227 | 173900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 81 | 20241227 | 173800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 82 | 20241227 | 173700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 83 | 20241227 | 173600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 84 | 20241227 | 173500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 85 | 20241227 | 173400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 86 | 20241227 | 173300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 87 | 20241227 | 173200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 88 | 20241227 | 173100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 89 | 20241227 | 173000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 90 | 20241227 | 172900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 91 | 20241227 | 172800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 92 | 20241227 | 172700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 93 | 20241227 | 172600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 94 | 20241227 | 172500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 95 | 20241227 | 172400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 96 | 20241227 | 172300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 97 | 20241227 | 172200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 98 | 20241227 | 172100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 99 | 20241227 | 172000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 100 | 20241227 | 171900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 101 | 20241227 | 171800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 102 | 20241227 | 171700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 103 | 20241227 | 171600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 104 | 20241227 | 171500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 105 | 20241227 | 171400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 106 | 20241227 | 171300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 107 | 20241227 | 171200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 108 | 20241227 | 171100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 109 | 20241227 | 171000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 110 | 20241227 | 170900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 111 | 20241227 | 170800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 112 | 20241227 | 170700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 113 | 20241227 | 170600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 114 | 20241227 | 170500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 115 | 20241227 | 170400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 116 | 20241227 | 170300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 117 | 20241227 | 170200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 118 | 20241227 | 170100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 119 | 20241227 | 170000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 120 | 20241227 | 165900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 121 | 20241227 | 165800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 122 | 20241227 | 165700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 123 | 20241227 | 165600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 124 | 20241227 | 165500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 125 | 20241227 | 165400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 126 | 20241227 | 165300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 127 | 20241227 | 165200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 128 | 20241227 | 165100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 129 | 20241227 | 165000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 130 | 20241227 | 164900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 131 | 20241227 | 164800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 132 | 20241227 | 164700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 133 | 20241227 | 164600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 134 | 20241227 | 164500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 135 | 20241227 | 164400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 136 | 20241227 | 164300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 137 | 20241227 | 164200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 138 | 20241227 | 164100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 139 | 20241227 | 164000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 140 | 20241227 | 163900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 141 | 20241227 | 163800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 142 | 20241227 | 163700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 143 | 20241227 | 163600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 144 | 20241227 | 163500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 145 | 20241227 | 163400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 146 | 20241227 | 163300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 147 | 20241227 | 163200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 148 | 20241227 | 163100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 149 | 20241227 | 163000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 150 | 20241227 | 162900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 151 | 20241227 | 162800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 152 | 20241227 | 162700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 153 | 20241227 | 162600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 154 | 20241227 | 162500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 155 | 20241227 | 162400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 156 | 20241227 | 162300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 157 | 20241227 | 162200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 158 | 20241227 | 162100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 159 | 20241227 | 162000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 160 | 20241227 | 161900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 161 | 20241227 | 161800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 162 | 20241227 | 161700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 163 | 20241227 | 161600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 164 | 20241227 | 161500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 165 | 20241227 | 161400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 166 | 20241227 | 161300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 167 | 20241227 | 161200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 168 | 20241227 | 161100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 169 | 20241227 | 161000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 170 | 20241227 | 160900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 171 | 20241227 | 160800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 172 | 20241227 | 160700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 173 | 20241227 | 160600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 174 | 20241227 | 160500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 175 | 20241227 | 160400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 176 | 20241227 | 160300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 177 | 20241227 | 160200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 178 | 20241227 | 160100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 179 | 20241227 | 160000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 180 | 20241227 | 155900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 181 | 20241227 | 155800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 182 | 20241227 | 155700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 183 | 20241227 | 155600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 184 | 20241227 | 155500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 185 | 20241227 | 155400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 186 | 20241227 | 155300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 187 | 20241227 | 155200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 188 | 20241227 | 155100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 189 | 20241227 | 155000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 190 | 20241227 | 154900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 191 | 20241227 | 154800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 192 | 20241227 | 154700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 193 | 20241227 | 154600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 194 | 20241227 | 154500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 195 | 20241227 | 154400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 196 | 20241227 | 154300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 197 | 20241227 | 154200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 198 | 20241227 | 154100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 199 | 20241227 | 154000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 200 | 20241227 | 153900 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 201 | 20241227 | 153800 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 202 | 20241227 | 153700 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 203 | 20241227 | 153600 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 204 | 20241227 | 153500 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 205 | 20241227 | 153400 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 206 | 20241227 | 153300 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 207 | 20241227 | 153200 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 208 | 20241227 | 153100 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 0 |
| 209 | 20241227 | 153000 | 28422955800 | 106900 | 106900 | 106900 | 106900 | 9314 |
| 210 | 20241227 | 152900 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 211 | 20241227 | 152800 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 212 | 20241227 | 152700 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 213 | 20241227 | 152600 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 214 | 20241227 | 152500 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 215 | 20241227 | 152400 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 216 | 20241227 | 152300 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 217 | 20241227 | 152200 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 218 | 20241227 | 152100 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 219 | 20241227 | 152000 | 27427289200 | 106900 | 106900 | 106900 | 106900 | 0 |
| 220 | 20241227 | 151900 | 27427289200 | 106900 | 106800 | 106900 | 106700 | 779 |
| 221 | 20241227 | 151800 | 27344100600 | 106700 | 106900 | 106900 | 106700 | 767 |
| 222 | 20241227 | 151700 | 27262183100 | 106900 | 106800 | 106900 | 106800 | 345 |
| 223 | 20241227 | 151600 | 27225304800 | 106800 | 106900 | 106900 | 106700 | 1458 |
| 224 | 20241227 | 151500 | 27069614500 | 106900 | 107000 | 107000 | 106800 | 369 |
| 225 | 20241227 | 151400 | 27030167400 | 106900 | 106600 | 106900 | 106600 | 1586 |
| 226 | 20241227 | 151300 | 26860819600 | 106700 | 106600 | 106800 | 106600 | 582 |
| 227 | 20241227 | 151200 | 26798741600 | 106700 | 106700 | 106800 | 106600 | 851 |
| 228 | 20241227 | 151100 | 26707939000 | 106700 | 106600 | 106700 | 106600 | 57 |
| 229 | 20241227 | 151000 | 26701860300 | 106500 | 106600 | 106700 | 106500 | 565 |
| 230 | 20241227 | 150900 | 26641654700 | 106600 | 106600 | 106600 | 106500 | 195 |
| 231 | 20241227 | 150800 | 26620882600 | 106600 | 106500 | 106600 | 106500 | 170 |
| 232 | 20241227 | 150700 | 26602774200 | 106500 | 106600 | 106700 | 106400 | 1226 |
| 233 | 20241227 | 150600 | 26472180200 | 106600 | 106500 | 106600 | 106500 | 237 |
| 234 | 20241227 | 150500 | 26446928000 | 106600 | 106600 | 106600 | 106500 | 164 |
| 235 | 20241227 | 150400 | 26429451000 | 106600 | 106500 | 106600 | 106500 | 136 |
| 236 | 20241227 | 150300 | 26414963800 | 106500 | 106500 | 106500 | 106400 | 408 |
| 237 | 20241227 | 150200 | 26371519100 | 106500 | 106500 | 106600 | 106400 | 321 |
| 238 | 20241227 | 150100 | 26337354800 | 106400 | 106400 | 106500 | 106400 | 177 |
| 239 | 20241227 | 150000 | 26318511100 | 106400 | 106400 | 106500 | 106400 | 276 |
| 240 | 20241227 | 145900 | 26289127700 | 106400 | 106500 | 106500 | 106400 | 413 |
| 241 | 20241227 | 145800 | 26245149000 | 106500 | 106500 | 106700 | 106500 | 352 |
| 242 | 20241227 | 145700 | 26207631600 | 106600 | 106600 | 106600 | 106500 | 125 |
| 243 | 20241227 | 145600 | 26194311600 | 106500 | 106500 | 106500 | 106400 | 529 |
| 244 | 20241227 | 145500 | 26137977300 | 106500 | 106400 | 106500 | 106300 | 193 |
| 245 | 20241227 | 145400 | 26117442600 | 106400 | 106200 | 106400 | 106200 | 166 |
| 246 | 20241227 | 145300 | 26099796700 | 106200 | 106100 | 106300 | 106100 | 517 |
| 247 | 20241227 | 145200 | 26044909600 | 106200 | 106200 | 106200 | 106100 | 338 |
| 248 | 20241227 | 145100 | 26009024200 | 106200 | 106300 | 106300 | 106200 | 392 |
| 249 | 20241227 | 145000 | 25967388300 | 106200 | 106300 | 106300 | 106200 | 100 |
| 250 | 20241227 | 144900 | 25956761300 | 106300 | 106300 | 106400 | 106300 | 122 |
| 251 | 20241227 | 144800 | 25943791300 | 106300 | 106300 | 106300 | 106300 | 150 |
| 252 | 20241227 | 144700 | 25927846300 | 106300 | 106300 | 106400 | 106300 | 314 |
| 253 | 20241227 | 144600 | 25894467800 | 106300 | 106300 | 106400 | 106200 | 305 |
| 254 | 20241227 | 144500 | 25862048600 | 106300 | 106200 | 106300 | 106200 | 228 |
| 255 | 20241227 | 144400 | 25837813100 | 106300 | 106400 | 106400 | 106300 | 93 |
| 256 | 20241227 | 144300 | 25827927100 | 106400 | 106300 | 106400 | 106300 | 299 |
| 257 | 20241227 | 144200 | 25796141400 | 106400 | 106400 | 106700 | 106300 | 301 |
| 258 | 20241227 | 144100 | 25764095800 | 106500 | 106500 | 106600 | 106400 | 369 |
| 259 | 20241227 | 144000 | 25724801000 | 106700 | 106600 | 106700 | 106400 | 252 |
| 260 | 20241227 | 143900 | 25697955000 | 106600 | 106500 | 106600 | 106500 | 117 |
| 261 | 20241227 | 143800 | 25685491100 | 106500 | 106700 | 106700 | 106500 | 976 |
| 262 | 20241227 | 143700 | 25581491200 | 106600 | 106800 | 106800 | 106600 | 448 |
| 263 | 20241227 | 143600 | 25533680600 | 106800 | 106800 | 106800 | 106700 | 167 |
| 264 | 20241227 | 143500 | 25515845100 | 106800 | 106800 | 106800 | 106700 | 144 |
| 265 | 20241227 | 143400 | 25500466000 | 106700 | 106700 | 106700 | 106600 | 185 |
| 266 | 20241227 | 143300 | 25480740100 | 106700 | 106600 | 106700 | 106600 | 252 |
| 267 | 20241227 | 143200 | 25453870800 | 106500 | 106600 | 106600 | 106500 | 28 |
| 268 | 20241227 | 143100 | 25450887600 | 106500 | 106600 | 106600 | 106500 | 93 |
| 269 | 20241227 | 143000 | 25440979200 | 106600 | 106500 | 106600 | 106500 | 215 |
| 270 | 20241227 | 142900 | 25418066100 | 106600 | 106500 | 106600 | 106500 | 28 |
| 271 | 20241227 | 142800 | 25415081500 | 106500 | 106700 | 106700 | 106500 | 356 |
| 272 | 20241227 | 142700 | 25377125900 | 106700 | 106700 | 106900 | 106600 | 190 |
| 273 | 20241227 | 142600 | 25356850300 | 106600 | 106400 | 106600 | 106400 | 321 |
| 274 | 20241227 | 142500 | 25322657000 | 106400 | 106400 | 106400 | 106300 | 138 |
| 275 | 20241227 | 142400 | 25307974900 | 106400 | 106600 | 106600 | 106400 | 163 |
| 276 | 20241227 | 142300 | 25290622400 | 106500 | 106500 | 106500 | 106300 | 383 |
| 277 | 20241227 | 142200 | 25249863300 | 106400 | 106500 | 106500 | 106400 | 68 |
| 278 | 20241227 | 142100 | 25242623600 | 106500 | 106600 | 106600 | 106400 | 279 |
| 279 | 20241227 | 142000 | 25212910300 | 106600 | 106700 | 106700 | 106500 | 281 |
| 280 | 20241227 | 141900 | 25182953600 | 106700 | 106700 | 106700 | 106600 | 126 |
| 281 | 20241227 | 141800 | 25169511400 | 106700 | 106600 | 106700 | 106600 | 172 |
| 282 | 20241227 | 141700 | 25151174200 | 106600 | 106900 | 106900 | 106500 | 1267 |
| 283 | 20241227 | 141600 | 25015929300 | 106900 | 106900 | 106900 | 106700 | 52 |
| 284 | 20241227 | 141500 | 25010375400 | 106800 | 106700 | 106800 | 106600 | 351 |
| 285 | 20241227 | 141400 | 24972919100 | 106800 | 106800 | 106800 | 106700 | 510 |
| 286 | 20241227 | 141300 | 24918496100 | 106800 | 106800 | 106800 | 106700 | 300 |
| 287 | 20241227 | 141200 | 24886485400 | 106700 | 106800 | 106900 | 106700 | 503 |
| 288 | 20241227 | 141100 | 24832776700 | 106900 | 106700 | 106900 | 106700 | 736 |
| 289 | 20241227 | 141000 | 24754183100 | 106700 | 106500 | 106700 | 106500 | 103 |
| 290 | 20241227 | 140900 | 24743204800 | 106500 | 106600 | 106600 | 106400 | 71 |
| 291 | 20241227 | 140800 | 24735642800 | 106400 | 106600 | 106700 | 106400 | 494 |
| 292 | 20241227 | 140700 | 24682992400 | 106500 | 106500 | 106600 | 106400 | 168 |
| 293 | 20241227 | 140600 | 24665095100 | 106500 | 106200 | 106500 | 106100 | 1282 |
| 294 | 20241227 | 140500 | 24528675900 | 106200 | 106000 | 106400 | 106000 | 1146 |
| 295 | 20241227 | 140400 | 24406967300 | 106000 | 106000 | 106000 | 105900 | 38 |
| 296 | 20241227 | 140300 | 24402939400 | 106000 | 106000 | 106000 | 106000 | 32 |
| 297 | 20241227 | 140200 | 24399547400 | 105900 | 105800 | 105900 | 105800 | 62 |
| 298 | 20241227 | 140100 | 24392982100 | 105800 | 105800 | 105900 | 105700 | 165 |
| 299 | 20241227 | 140000 | 24375534300 | 105800 | 105600 | 105800 | 105600 | 63 |
| 300 | 20241227 | 135900 | 24368876900 | 105600 | 105600 | 105600 | 105500 | 356 |
| 301 | 20241227 | 135800 | 24331314200 | 105500 | 105500 | 105600 | 105400 | 593 |
| 302 | 20241227 | 135700 | 24268750900 | 105500 | 105700 | 105800 | 105500 | 681 |
| 303 | 20241227 | 135600 | 24196795300 | 105700 | 105800 | 105800 | 105700 | 97 |
| 304 | 20241227 | 135500 | 24186537200 | 105800 | 106000 | 106000 | 105800 | 360 |
| 305 | 20241227 | 135400 | 24148418300 | 106000 | 105900 | 106100 | 105900 | 488 |
| 306 | 20241227 | 135300 | 24096691200 | 105900 | 105700 | 105900 | 105700 | 432 |
| 307 | 20241227 | 135200 | 24050978500 | 105600 | 105600 | 105700 | 105600 | 75 |
| 308 | 20241227 | 135100 | 24043055500 | 105600 | 105500 | 105700 | 105500 | 232 |
| 309 | 20241227 | 135000 | 24018554100 | 105600 | 105600 | 105600 | 105600 | 138 |
| 310 | 20241227 | 134900 | 24003981300 | 105600 | 105500 | 105600 | 105500 | 159 |
| 311 | 20241227 | 134800 | 23987203500 | 105600 | 105500 | 105600 | 105400 | 153 |
| 312 | 20241227 | 134700 | 23971060000 | 105500 | 105400 | 105500 | 105400 | 146 |
| 313 | 20241227 | 134600 | 23955664300 | 105400 | 105400 | 105400 | 105300 | 675 |
| 314 | 20241227 | 134500 | 23884521200 | 105400 | 105300 | 105400 | 105300 | 78 |
| 315 | 20241227 | 134400 | 23876301700 | 105300 | 105400 | 105400 | 105300 | 598 |
| 316 | 20241227 | 134300 | 23813318800 | 105300 | 105600 | 105700 | 105300 | 681 |
| 317 | 20241227 | 134200 | 23741507400 | 105600 | 105700 | 105800 | 105600 | 267 |
| 318 | 20241227 | 134100 | 23713289000 | 105600 | 105600 | 105800 | 105600 | 664 |
| 319 | 20241227 | 134000 | 23643158900 | 105500 | 105500 | 105600 | 105500 | 148 |
| 320 | 20241227 | 133900 | 23627537800 | 105600 | 105700 | 105700 | 105500 | 366 |
| 321 | 20241227 | 133800 | 23588881200 | 105700 | 105600 | 105700 | 105500 | 479 |
| 322 | 20241227 | 133700 | 23538295800 | 105500 | 105500 | 105600 | 105500 | 133 |
| 323 | 20241227 | 133600 | 23524263300 | 105500 | 105400 | 105500 | 105400 | 159 |
| 324 | 20241227 | 133500 | 23507492500 | 105500 | 105800 | 105800 | 105500 | 631 |
| 325 | 20241227 | 133400 | 23440835900 | 105800 | 106000 | 106000 | 105700 | 635 |
| 326 | 20241227 | 133300 | 23373602900 | 106000 | 106000 | 106000 | 105900 | 63 |
| 327 | 20241227 | 133200 | 23366925700 | 105900 | 105800 | 106000 | 105800 | 233 |
| 328 | 20241227 | 133100 | 23342266800 | 105800 | 105700 | 105800 | 105700 | 53 |
| 329 | 20241227 | 133000 | 23336659600 | 105800 | 105800 | 105900 | 105700 | 832 |
| 330 | 20241227 | 132900 | 23248578900 | 105800 | 105700 | 105900 | 105700 | 110 |
| 331 | 20241227 | 132800 | 23236941000 | 105700 | 105600 | 105800 | 105500 | 370 |
| 332 | 20241227 | 132700 | 23197847100 | 105600 | 105500 | 105600 | 105500 | 96 |
| 333 | 20241227 | 132600 | 23187713700 | 105500 | 105400 | 105600 | 105300 | 165 |
| 334 | 20241227 | 132500 | 23170322100 | 105100 | 105200 | 105400 | 105100 | 1213 |
| 335 | 20241227 | 132400 | 23042653000 | 105200 | 105000 | 105200 | 105000 | 226 |
| 336 | 20241227 | 132300 | 23018894500 | 105000 | 105200 | 105200 | 105000 | 3195 |
| 337 | 20241227 | 132200 | 22683322200 | 105200 | 105200 | 105200 | 105100 | 250 |
| 338 | 20241227 | 132100 | 22657035600 | 105300 | 105300 | 105300 | 105100 | 496 |
| 339 | 20241227 | 132000 | 22604849900 | 105300 | 105300 | 105300 | 105200 | 317 |
| 340 | 20241227 | 131900 | 22571486800 | 105400 | 105400 | 105400 | 105400 | 88 |
| 341 | 20241227 | 131800 | 22562211600 | 105300 | 105300 | 105300 | 105200 | 122 |
| 342 | 20241227 | 131700 | 22549366200 | 105300 | 105200 | 105400 | 105200 | 756 |
| 343 | 20241227 | 131600 | 22469809400 | 105100 | 105200 | 105200 | 105100 | 125 |
| 344 | 20241227 | 131500 | 22456664000 | 105200 | 105200 | 105200 | 105100 | 220 |
| 345 | 20241227 | 131400 | 22433530000 | 105200 | 105100 | 105200 | 105100 | 115 |
| 346 | 20241227 | 131300 | 22421441100 | 105100 | 105100 | 105200 | 105000 | 217 |
| 347 | 20241227 | 131200 | 22398638600 | 105100 | 105100 | 105200 | 105000 | 656 |
| 348 | 20241227 | 131100 | 22329693900 | 105200 | 105200 | 105200 | 105100 | 222 |
| 349 | 20241227 | 131000 | 22306355700 | 105100 | 105100 | 105200 | 105100 | 48 |
| 350 | 20241227 | 130900 | 22301308400 | 105100 | 105100 | 105200 | 105000 | 375 |
| 351 | 20241227 | 130800 | 22261895500 | 105100 | 105500 | 105500 | 105000 | 18798 |
| 352 | 20241227 | 130700 | 20285063100 | 105400 | 105400 | 105500 | 105400 | 749 |
| 353 | 20241227 | 130600 | 20206106400 | 105400 | 105600 | 105600 | 105400 | 409 |
| 354 | 20241227 | 130500 | 20162955200 | 105600 | 105400 | 105600 | 105400 | 409 |
| 355 | 20241227 | 130400 | 20119808100 | 105400 | 105500 | 105600 | 105400 | 978 |
| 356 | 20241227 | 130300 | 20016649600 | 105500 | 105700 | 105700 | 105500 | 61 |
| 357 | 20241227 | 130200 | 20010208800 | 105600 | 105600 | 105700 | 105600 | 231 |
| 358 | 20241227 | 130100 | 19985809900 | 105600 | 105600 | 105700 | 105600 | 56 |
| 359 | 20241227 | 130000 | 19979895600 | 105600 | 105600 | 105700 | 105600 | 185 |
| 360 | 20241227 | 125900 | 19960357900 | 105700 | 105600 | 105700 | 105600 | 63 |
| 361 | 20241227 | 125800 | 19953704500 | 105600 | 105800 | 105800 | 105600 | 986 |
| 362 | 20241227 | 125700 | 19849454100 | 105900 | 105900 | 105900 | 105800 | 69 |
| 363 | 20241227 | 125600 | 19842147100 | 105900 | 105800 | 105900 | 105800 | 319 |
| 364 | 20241227 | 125500 | 19808385700 | 105800 | 105900 | 105900 | 105800 | 46 |
| 365 | 20241227 | 125400 | 19803517500 | 105900 | 105800 | 105900 | 105800 | 142 |
| 366 | 20241227 | 125300 | 19788493600 | 105800 | 105800 | 105900 | 105800 | 1502 |
| 367 | 20241227 | 125200 | 19629581900 | 105800 | 106000 | 106000 | 105800 | 406 |
| 368 | 20241227 | 125100 | 19586569300 | 106000 | 106200 | 106300 | 106000 | 437 |
| 369 | 20241227 | 125000 | 19540201000 | 106000 | 106200 | 106200 | 106000 | 200 |
| 370 | 20241227 | 124900 | 19518981300 | 106200 | 106100 | 106200 | 106000 | 746 |
| 371 | 20241227 | 124800 | 19439885700 | 106100 | 106300 | 106300 | 106100 | 129 |
| 372 | 20241227 | 124700 | 19426191300 | 106200 | 106200 | 106300 | 106200 | 115 |
| 373 | 20241227 | 124600 | 19413977000 | 106200 | 106300 | 106300 | 106200 | 99 |
| 374 | 20241227 | 124500 | 19403453800 | 106300 | 106200 | 106400 | 106100 | 60 |
| 375 | 20241227 | 124400 | 19397076000 | 106200 | 106200 | 106200 | 106200 | 69 |
| 376 | 20241227 | 124300 | 19389748200 | 106200 | 106100 | 106200 | 106000 | 178 |
| 377 | 20241227 | 124200 | 19370861700 | 106000 | 106100 | 106200 | 106000 | 42 |
| 378 | 20241227 | 124100 | 19366406200 | 106200 | 106100 | 106200 | 106100 | 72 |
| 379 | 20241227 | 124000 | 19358766000 | 106200 | 106000 | 106200 | 105900 | 449 |
| 380 | 20241227 | 123900 | 19311167000 | 106000 | 106100 | 106200 | 106000 | 306 |
| 381 | 20241227 | 123800 | 19278710500 | 106100 | 106200 | 106200 | 106100 | 18 |
| 382 | 20241227 | 123700 | 19276799400 | 106200 | 106300 | 106400 | 106100 | 238 |
| 383 | 20241227 | 123600 | 19251510900 | 106400 | 106500 | 106500 | 106300 | 129 |
| 384 | 20241227 | 123500 | 19237784500 | 106500 | 106600 | 106600 | 106400 | 334 |
| 385 | 20241227 | 123400 | 19202203100 | 106500 | 106700 | 106800 | 106500 | 552 |
| 386 | 20241227 | 123300 | 19143267200 | 106700 | 106500 | 106700 | 106500 | 338 |
| 387 | 20241227 | 123200 | 19107235600 | 106500 | 106400 | 106500 | 106300 | 58 |
| 388 | 20241227 | 123100 | 19101065500 | 106400 | 106400 | 106500 | 106300 | 137 |
| 389 | 20241227 | 123000 | 19086488300 | 106300 | 106500 | 106500 | 106300 | 185 |
| 390 | 20241227 | 122900 | 19066805900 | 106500 | 106300 | 106600 | 106300 | 259 |
| 391 | 20241227 | 122800 | 19039241900 | 106400 | 106300 | 106500 | 106300 | 341 |
| 392 | 20241227 | 122700 | 19002950300 | 106300 | 106200 | 106300 | 106200 | 123 |
| 393 | 20241227 | 122600 | 18989876000 | 106200 | 106100 | 106200 | 106100 | 232 |
| 394 | 20241227 | 122500 | 18965248200 | 106100 | 106100 | 106200 | 106100 | 75 |
| 395 | 20241227 | 122400 | 18957290600 | 106000 | 106000 | 106100 | 105900 | 457 |
| 396 | 20241227 | 122300 | 18908847500 | 106000 | 106000 | 106000 | 105900 | 355 |
| 397 | 20241227 | 122200 | 18871219200 | 105900 | 105800 | 105900 | 105600 | 138 |
| 398 | 20241227 | 122100 | 18856608400 | 105800 | 105900 | 106000 | 105800 | 136 |
| 399 | 20241227 | 122000 | 18842204800 | 105900 | 105600 | 105900 | 105500 | 248 |
| 400 | 20241227 | 121900 | 18815943400 | 105900 | 105500 | 105900 | 105500 | 410 |
| 401 | 20241227 | 121800 | 18772617000 | 105500 | 105500 | 105500 | 105500 | 7 |
| 402 | 20241227 | 121700 | 18771878500 | 105500 | 105500 | 105500 | 105400 | 135 |
| 403 | 20241227 | 121600 | 18757636100 | 105600 | 105400 | 105600 | 105300 | 691 |
| 404 | 20241227 | 121500 | 18684836700 | 105400 | 105400 | 105400 | 105300 | 171 |
| 405 | 20241227 | 121400 | 18666823500 | 105300 | 105300 | 105400 | 105200 | 1105 |
| 406 | 20241227 | 121300 | 18550520400 | 105400 | 105200 | 105400 | 105200 | 540 |
| 407 | 20241227 | 121200 | 18493664300 | 105200 | 105300 | 105300 | 105200 | 778 |
| 408 | 20241227 | 121100 | 18411768700 | 105300 | 105300 | 105400 | 105300 | 907 |
| 409 | 20241227 | 121000 | 18316260000 | 105400 | 105500 | 105600 | 105300 | 8863 |
| 410 | 20241227 | 120900 | 17381248000 | 105500 | 105600 | 105600 | 105500 | 2485 |
| 411 | 20241227 | 120800 | 17119057100 | 105600 | 105600 | 105600 | 105500 | 439 |
| 412 | 20241227 | 120700 | 17072715300 | 105600 | 105600 | 105700 | 105500 | 1144 |
| 413 | 20241227 | 120600 | 16951913900 | 105600 | 105700 | 105700 | 105600 | 58 |
| 414 | 20241227 | 120500 | 16945784500 | 105700 | 105800 | 105800 | 105700 | 18 |
| 415 | 20241227 | 120400 | 16943881300 | 105800 | 105700 | 105800 | 105600 | 274 |
| 416 | 20241227 | 120300 | 16914924900 | 105700 | 105700 | 105700 | 105600 | 48 |
| 417 | 20241227 | 120200 | 16909853700 | 105700 | 105700 | 105800 | 105600 | 899 |
| 418 | 20241227 | 120100 | 16814869000 | 105700 | 105700 | 105800 | 105700 | 779 |
| 419 | 20241227 | 120000 | 16732528600 | 105800 | 105800 | 105900 | 105700 | 845 |
| 420 | 20241227 | 115900 | 16643136900 | 105800 | 105900 | 106000 | 105800 | 555 |
| 421 | 20241227 | 115800 | 16584369700 | 106000 | 105900 | 106000 | 105900 | 94 |
| 422 | 20241227 | 115700 | 16574412700 | 105900 | 106100 | 106100 | 105900 | 219 |
| 423 | 20241227 | 115600 | 16551201800 | 106100 | 106200 | 106200 | 106100 | 10 |
| 424 | 20241227 | 115500 | 16550140600 | 106100 | 106100 | 106200 | 106100 | 228 |
| 425 | 20241227 | 115400 | 16525944100 | 106100 | 106100 | 106200 | 106100 | 41 |
| 426 | 20241227 | 115300 | 16521592800 | 106100 | 106100 | 106200 | 106100 | 159 |
| 427 | 20241227 | 115200 | 16504713200 | 106100 | 106100 | 106100 | 106000 | 99 |
| 428 | 20241227 | 115100 | 16494213500 | 106000 | 106100 | 106200 | 106000 | 89 |
| 429 | 20241227 | 115000 | 16484770800 | 106100 | 106100 | 106200 | 106100 | 82 |
| 430 | 20241227 | 114900 | 16476069600 | 106200 | 106300 | 106400 | 106100 | 412 |
| 431 | 20241227 | 114800 | 16432290800 | 106400 | 106300 | 106400 | 106200 | 175 |
| 432 | 20241227 | 114700 | 16413688200 | 106300 | 106300 | 106300 | 106200 | 100 |
| 433 | 20241227 | 114600 | 16403061800 | 106200 | 106200 | 106300 | 106200 | 28 |
| 434 | 20241227 | 114500 | 16400086300 | 106200 | 106100 | 106300 | 106000 | 112 |
| 435 | 20241227 | 114400 | 16388189700 | 106000 | 106000 | 106300 | 106000 | 107 |
| 436 | 20241227 | 114300 | 16376826200 | 106000 | 106000 | 106200 | 105900 | 302 |
| 437 | 20241227 | 114200 | 16344794400 | 106000 | 105900 | 106000 | 105800 | 192 |
| 438 | 20241227 | 114100 | 16324449000 | 106000 | 105900 | 106000 | 105700 | 443 |
| 439 | 20241227 | 114000 | 16277570600 | 106000 | 105800 | 106000 | 105800 | 78 |
| 440 | 20241227 | 113900 | 16269307500 | 106000 | 105800 | 106000 | 105800 | 840 |
| 441 | 20241227 | 113800 | 16180413300 | 105800 | 105800 | 105900 | 105800 | 240 |
| 442 | 20241227 | 113700 | 16155009100 | 105900 | 105900 | 105900 | 105800 | 282 |
| 443 | 20241227 | 113600 | 16125164800 | 105900 | 106000 | 106000 | 105800 | 123 |
| 444 | 20241227 | 113500 | 16112136400 | 106000 | 105900 | 106000 | 105800 | 60 |
| 445 | 20241227 | 113400 | 16105782700 | 105800 | 106000 | 106000 | 105800 | 114 |
| 446 | 20241227 | 113300 | 16093712300 | 106000 | 106000 | 106000 | 105900 | 17 |
| 447 | 20241227 | 113200 | 16091910600 | 106000 | 106000 | 106100 | 105800 | 812 |
| 448 | 20241227 | 113100 | 16005896900 | 106000 | 106000 | 106100 | 106000 | 182 |
| 449 | 20241227 | 113000 | 15986604400 | 106000 | 105700 | 106000 | 105700 | 581 |
| 450 | 20241227 | 112900 | 15925095800 | 105800 | 105700 | 105800 | 105600 | 234 |
| 451 | 20241227 | 112800 | 15900355200 | 105700 | 105600 | 105800 | 105600 | 89 |
| 452 | 20241227 | 112700 | 15890947000 | 105600 | 105700 | 105700 | 105600 | 358 |
| 453 | 20241227 | 112600 | 15853121000 | 105600 | 105600 | 105700 | 105600 | 291 |
| 454 | 20241227 | 112500 | 15822384700 | 105600 | 105800 | 105900 | 105600 | 2258 |
| 455 | 20241227 | 112400 | 15583719600 | 105800 | 106000 | 106000 | 105800 | 247 |
| 456 | 20241227 | 112300 | 15557583600 | 105900 | 106000 | 106000 | 105900 | 344 |
| 457 | 20241227 | 112200 | 15521138300 | 105900 | 106000 | 106000 | 105900 | 82 |
| 458 | 20241227 | 112100 | 15512452700 | 106000 | 105900 | 106000 | 105900 | 94 |
| 459 | 20241227 | 112000 | 15502496800 | 105900 | 105900 | 106000 | 105800 | 251 |
| 460 | 20241227 | 111900 | 15475912300 | 106000 | 105900 | 106000 | 105900 | 135 |
| 461 | 20241227 | 111800 | 15461615300 | 105900 | 106000 | 106000 | 105800 | 868 |
| 462 | 20241227 | 111700 | 15369734500 | 106000 | 106200 | 106200 | 105900 | 316 |
| 463 | 20241227 | 111600 | 15336229900 | 106100 | 106500 | 106500 | 106100 | 527 |
| 464 | 20241227 | 111500 | 15280277400 | 106400 | 106500 | 106500 | 106400 | 150 |
| 465 | 20241227 | 111400 | 15264314200 | 106400 | 106500 | 106500 | 106400 | 193 |
| 466 | 20241227 | 111300 | 15243768800 | 106500 | 106300 | 106500 | 106300 | 345 |
| 467 | 20241227 | 111200 | 15207065700 | 106200 | 106300 | 106400 | 106200 | 208 |
| 468 | 20241227 | 111100 | 15184960500 | 106200 | 105900 | 106200 | 105800 | 933 |
| 469 | 20241227 | 111000 | 15086075700 | 105900 | 105900 | 105900 | 105800 | 177 |
| 470 | 20241227 | 110900 | 15067335800 | 105900 | 105700 | 105900 | 105600 | 771 |
| 471 | 20241227 | 110800 | 14985764800 | 105700 | 105600 | 105800 | 105600 | 457 |
| 472 | 20241227 | 110700 | 14937497800 | 105800 | 105800 | 105800 | 105500 | 485 |
| 473 | 20241227 | 110600 | 14886276800 | 105800 | 105700 | 105900 | 105600 | 1108 |
| 474 | 20241227 | 110500 | 14769162800 | 105700 | 105600 | 105800 | 105600 | 318 |
| 475 | 20241227 | 110400 | 14735554300 | 105600 | 105700 | 105800 | 105500 | 588 |
| 476 | 20241227 | 110300 | 14673439600 | 105700 | 105500 | 105800 | 105400 | 543 |
| 477 | 20241227 | 110200 | 14616090700 | 105300 | 105900 | 105900 | 105300 | 2430 |
| 478 | 20241227 | 110100 | 14359593400 | 106000 | 106000 | 106100 | 105800 | 1929 |
| 479 | 20241227 | 110000 | 14155315900 | 106100 | 106200 | 106200 | 105800 | 6316 |
| 480 | 20241227 | 105900 | 13485325800 | 106300 | 106300 | 106400 | 106200 | 832 |
| 481 | 20241227 | 105800 | 13396894300 | 106300 | 106600 | 106600 | 106300 | 2179 |
| 482 | 20241227 | 105700 | 13164962200 | 106700 | 106600 | 106800 | 106500 | 781 |
| 483 | 20241227 | 105600 | 13081691800 | 106600 | 106700 | 106700 | 106500 | 599 |
| 484 | 20241227 | 105500 | 13017836700 | 106700 | 106700 | 106800 | 106600 | 1039 |
| 485 | 20241227 | 105400 | 12907039000 | 106800 | 106400 | 106800 | 106400 | 2036 |
| 486 | 20241227 | 105300 | 12689855300 | 106500 | 106700 | 106700 | 106400 | 715 |
| 487 | 20241227 | 105200 | 12613693300 | 106700 | 106500 | 106800 | 106400 | 1084 |
| 488 | 20241227 | 105100 | 12498178400 | 106500 | 106700 | 106700 | 106500 | 1335 |
| 489 | 20241227 | 105000 | 12355951700 | 106800 | 106800 | 106800 | 106700 | 594 |
| 490 | 20241227 | 104900 | 12292558600 | 106800 | 106800 | 106900 | 106700 | 856 |
| 491 | 20241227 | 104800 | 12201133600 | 106800 | 107200 | 107300 | 106800 | 3840 |
| 492 | 20241227 | 104700 | 11790287600 | 107200 | 107300 | 107300 | 107200 | 128 |
| 493 | 20241227 | 104600 | 11776562100 | 107200 | 107300 | 107300 | 107200 | 455 |
| 494 | 20241227 | 104500 | 11727775200 | 107200 | 107200 | 107300 | 107100 | 334 |
| 495 | 20241227 | 104400 | 11691993800 | 107200 | 107100 | 107300 | 107100 | 2672 |
| 496 | 20241227 | 104300 | 11405812800 | 107100 | 107200 | 107400 | 107100 | 1309 |
| 497 | 20241227 | 104200 | 11265521200 | 107200 | 107300 | 107500 | 107200 | 286 |
| 498 | 20241227 | 104100 | 11234826700 | 107300 | 107500 | 107500 | 107300 | 557 |
| 499 | 20241227 | 104000 | 11175028900 | 107700 | 107200 | 107700 | 107200 | 739 |
| 500 | 20241227 | 103900 | 11095595400 | 107400 | 107500 | 107500 | 107200 | 1871 |
| 501 | 20241227 | 103800 | 10894822900 | 107500 | 107400 | 107500 | 107400 | 488 |
| 502 | 20241227 | 103700 | 10842408500 | 107400 | 107400 | 107500 | 107100 | 896 |
| 503 | 20241227 | 103600 | 10746282700 | 107400 | 107200 | 107500 | 107200 | 485 |
| 504 | 20241227 | 103500 | 10694250900 | 107200 | 107800 | 107800 | 107200 | 3472 |
| 505 | 20241227 | 103400 | 10321354200 | 107800 | 107800 | 107800 | 107700 | 132 |
| 506 | 20241227 | 103300 | 10307132000 | 107800 | 107800 | 107900 | 107700 | 278 |
| 507 | 20241227 | 103200 | 10277164600 | 107800 | 107900 | 107900 | 107800 | 260 |
| 508 | 20241227 | 103100 | 10249122600 | 107900 | 107800 | 107900 | 107800 | 97 |
| 509 | 20241227 | 103000 | 10238656700 | 107900 | 107800 | 107900 | 107700 | 469 |
| 510 | 20241227 | 102900 | 10188108400 | 107800 | 107800 | 107900 | 107800 | 172 |
| 511 | 20241227 | 102800 | 10169566200 | 107800 | 107800 | 107900 | 107700 | 256 |
| 512 | 20241227 | 102700 | 10141972500 | 107800 | 107700 | 107900 | 107600 | 1273 |
| 513 | 20241227 | 102600 | 10004882300 | 107700 | 107900 | 107900 | 107700 | 487 |
| 514 | 20241227 | 102500 | 9952395100 | 107900 | 108100 | 108400 | 107800 | 1671 |
| 515 | 20241227 | 102400 | 9771978400 | 108200 | 108500 | 108500 | 108100 | 57 |
| 516 | 20241227 | 102300 | 9765812800 | 108300 | 108300 | 108500 | 108100 | 207 |
| 517 | 20241227 | 102200 | 9743395200 | 108300 | 108000 | 108500 | 108000 | 494 |
| 518 | 20241227 | 102100 | 9689976700 | 108000 | 108300 | 108300 | 108000 | 772 |
| 519 | 20241227 | 102000 | 9606504100 | 108300 | 108400 | 108500 | 108300 | 125 |
| 520 | 20241227 | 101900 | 9592960800 | 108500 | 108500 | 108500 | 108400 | 52 |
| 521 | 20241227 | 101800 | 9587322800 | 108400 | 108500 | 108500 | 108400 | 79 |
| 522 | 20241227 | 101700 | 9578757500 | 108400 | 108300 | 108400 | 108300 | 64 |
| 523 | 20241227 | 101600 | 9571820700 | 108300 | 108400 | 108700 | 108100 | 137 |
| 524 | 20241227 | 101500 | 9556980400 | 108200 | 108400 | 108400 | 107900 | 4730 |
| 525 | 20241227 | 101400 | 9045372700 | 108500 | 108500 | 108500 | 108300 | 924 |
| 526 | 20241227 | 101300 | 8945207800 | 108500 | 108700 | 108700 | 108500 | 333 |
| 527 | 20241227 | 101200 | 8909062100 | 108900 | 108900 | 109000 | 108500 | 356 |
| 528 | 20241227 | 101100 | 8870393200 | 108600 | 108600 | 109000 | 108600 | 231 |
| 529 | 20241227 | 101000 | 8845269800 | 108500 | 108600 | 108900 | 108400 | 487 |
| 530 | 20241227 | 100900 | 8792437900 | 108600 | 108900 | 108900 | 108600 | 200 |
| 531 | 20241227 | 100800 | 8770700900 | 108800 | 108500 | 109000 | 108500 | 393 |
| 532 | 20241227 | 100700 | 8728022600 | 108500 | 108800 | 108800 | 108400 | 2322 |
| 533 | 20241227 | 100600 | 8475942900 | 108800 | 108900 | 108900 | 108800 | 156 |
| 534 | 20241227 | 100500 | 8458967300 | 108900 | 109000 | 109000 | 108800 | 174 |
| 535 | 20241227 | 100400 | 8440020900 | 108800 | 108900 | 108900 | 108700 | 950 |
| 536 | 20241227 | 100300 | 8336647900 | 108800 | 109300 | 109300 | 108800 | 614 |
| 537 | 20241227 | 100200 | 8269723000 | 109000 | 109100 | 109200 | 109000 | 270 |
| 538 | 20241227 | 100100 | 8240257100 | 109100 | 108900 | 109100 | 108900 | 305 |
| 539 | 20241227 | 100000 | 8207022800 | 109000 | 109200 | 109300 | 109000 | 1640 |
| 540 | 20241227 | 095900 | 8027971200 | 109200 | 109300 | 109300 | 109200 | 351 |
| 541 | 20241227 | 095800 | 7989628900 | 109400 | 109400 | 109500 | 109300 | 569 |
| 542 | 20241227 | 095700 | 7927370700 | 109400 | 108900 | 109400 | 108900 | 1289 |
| 543 | 20241227 | 095600 | 7786655500 | 108900 | 109000 | 109100 | 108900 | 847 |
| 544 | 20241227 | 095500 | 7694390300 | 109000 | 108700 | 109000 | 108700 | 361 |
| 545 | 20241227 | 095400 | 7655071900 | 108800 | 108800 | 108900 | 108800 | 362 |
| 546 | 20241227 | 095300 | 7615679200 | 108800 | 108800 | 108900 | 108800 | 232 |
| 547 | 20241227 | 095200 | 7590422900 | 108800 | 108600 | 108900 | 108600 | 516 |
| 548 | 20241227 | 095100 | 7534354100 | 108600 | 108700 | 108800 | 108500 | 1373 |
| 549 | 20241227 | 095000 | 7385208300 | 108800 | 108600 | 109000 | 108600 | 560 |
| 550 | 20241227 | 094900 | 7324293300 | 108500 | 108500 | 108500 | 108400 | 283 |
| 551 | 20241227 | 094800 | 7293588200 | 108400 | 108400 | 108500 | 108300 | 831 |
| 552 | 20241227 | 094700 | 7203549000 | 108500 | 108400 | 108500 | 108300 | 203 |
| 553 | 20241227 | 094600 | 7181542300 | 108300 | 108500 | 108500 | 108300 | 1485 |
| 554 | 20241227 | 094500 | 7020651700 | 108500 | 108800 | 108900 | 108400 | 1798 |
| 555 | 20241227 | 094400 | 6825455000 | 108900 | 109100 | 109200 | 108900 | 650 |
| 556 | 20241227 | 094300 | 6754588000 | 109200 | 109400 | 109400 | 109100 | 514 |
| 557 | 20241227 | 094200 | 6698453500 | 109300 | 109000 | 109500 | 109000 | 508 |
| 558 | 20241227 | 094100 | 6642964000 | 109000 | 108900 | 109000 | 108800 | 612 |
| 559 | 20241227 | 094000 | 6576333300 | 108900 | 108800 | 108900 | 108700 | 535 |
| 560 | 20241227 | 093900 | 6518117300 | 108900 | 108900 | 109000 | 108700 | 1262 |
| 561 | 20241227 | 093800 | 6380818300 | 108900 | 109000 | 109200 | 108900 | 173 |
| 562 | 20241227 | 093700 | 6361971500 | 108900 | 108900 | 109200 | 108800 | 707 |
| 563 | 20241227 | 093600 | 6284867600 | 109000 | 108700 | 109000 | 108600 | 712 |
| 564 | 20241227 | 093500 | 6207395800 | 108700 | 109000 | 109000 | 108600 | 1433 |
| 565 | 20241227 | 093400 | 6051444400 | 109000 | 109200 | 109200 | 108800 | 1696 |
| 566 | 20241227 | 093300 | 5866545900 | 109100 | 109300 | 109300 | 109100 | 327 |
| 567 | 20241227 | 093200 | 5830836000 | 109200 | 109200 | 109500 | 109100 | 653 |
| 568 | 20241227 | 093100 | 5759518200 | 109200 | 109700 | 109700 | 109100 | 830 |
| 569 | 20241227 | 093000 | 5668819800 | 109300 | 109700 | 109800 | 109200 | 1039 |
| 570 | 20241227 | 092900 | 5555200400 | 109600 | 110000 | 110400 | 109400 | 1600 |
| 571 | 20241227 | 092800 | 5379722700 | 110000 | 110500 | 110600 | 110000 | 1813 |
| 572 | 20241227 | 092700 | 5179713500 | 110500 | 110300 | 110600 | 110300 | 601 |
| 573 | 20241227 | 092600 | 5113347200 | 110200 | 110500 | 110800 | 110000 | 3028 |
| 574 | 20241227 | 092500 | 4778565200 | 110500 | 110100 | 110500 | 110100 | 914 |
| 575 | 20241227 | 092400 | 4677739900 | 110000 | 109900 | 110100 | 109800 | 445 |
| 576 | 20241227 | 092300 | 4628822900 | 109800 | 109400 | 109900 | 109400 | 796 |
| 577 | 20241227 | 092200 | 4541550800 | 109400 | 109200 | 109700 | 109200 | 221 |
| 578 | 20241227 | 092100 | 4517362200 | 109200 | 109100 | 109700 | 109000 | 722 |
| 579 | 20241227 | 092000 | 4438554900 | 109100 | 109600 | 109600 | 109100 | 1161 |
| 580 | 20241227 | 091900 | 4311540300 | 109600 | 109800 | 109900 | 109600 | 512 |
| 581 | 20241227 | 091800 | 4255326700 | 109900 | 109900 | 110000 | 109700 | 1198 |
| 582 | 20241227 | 091700 | 4123707000 | 110000 | 110200 | 110200 | 109800 | 370 |
| 583 | 20241227 | 091600 | 4083018800 | 110200 | 110100 | 110200 | 109700 | 907 |
| 584 | 20241227 | 091500 | 3983204000 | 110100 | 109600 | 110200 | 109500 | 1805 |
| 585 | 20241227 | 091400 | 3784799300 | 109800 | 109200 | 109800 | 109100 | 588 |
| 586 | 20241227 | 091300 | 3720480100 | 109300 | 109100 | 109600 | 108700 | 1017 |
| 587 | 20241227 | 091200 | 3609493600 | 109300 | 109500 | 109600 | 109000 | 2823 |
| 588 | 20241227 | 091100 | 3301101600 | 109600 | 110000 | 110100 | 109600 | 1932 |
| 589 | 20241227 | 091000 | 3089058600 | 110100 | 110100 | 110200 | 109700 | 3074 |
| 590 | 20241227 | 090900 | 2750979300 | 110200 | 110200 | 110300 | 110000 | 1318 |
| 591 | 20241227 | 090800 | 2605844200 | 110100 | 110700 | 110700 | 110000 | 1759 |
| 592 | 20241227 | 090700 | 2412034100 | 110700 | 110600 | 110700 | 110100 | 2804 |
| 593 | 20241227 | 090600 | 2102376800 | 110600 | 110200 | 110700 | 109900 | 1646 |
| 594 | 20241227 | 090500 | 1920724800 | 110300 | 110200 | 110300 | 109400 | 3189 |
| 595 | 20241227 | 090400 | 1570140300 | 110200 | 109400 | 110200 | 109400 | 1917 |
| 596 | 20241227 | 090300 | 1359548000 | 109500 | 109700 | 109900 | 109400 | 2514 |
| 597 | 20241227 | 090200 | 1083879300 | 109800 | 109600 | 110000 | 109200 | 1686 |
| 598 | 20241227 | 090100 | 898886000 | 110000 | 109600 | 110600 | 109500 | 2455 |
| 599 | 20241227 | 090000 | 628681000 | 109600 | 108900 | 110600 | 108300 | 5758 |