34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 191900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 3 | 20241224 | 191800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20241224 | 191700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20241224 | 191600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20241224 | 191500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20241224 | 191400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20241224 | 191300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20241224 | 191200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20241224 | 191100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20241224 | 191000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20241224 | 190900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20241224 | 190800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20241224 | 190700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20241224 | 190600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20241224 | 190500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20241224 | 190400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20241224 | 190300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20241224 | 190200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20241224 | 190100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20241224 | 190000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20241224 | 185900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20241224 | 185800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20241224 | 185700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20241224 | 185600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20241224 | 185500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20241224 | 185400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20241224 | 185300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20241224 | 185200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20241224 | 185100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20241224 | 185000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20241224 | 184900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 33 | 20241224 | 184800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20241224 | 184700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20241224 | 184600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20241224 | 184500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20241224 | 184400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20241224 | 184300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20241224 | 184200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20241224 | 184100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20241224 | 184000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20241224 | 183900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20241224 | 183800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20241224 | 183700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20241224 | 183600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20241224 | 183500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20241224 | 183400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20241224 | 183300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20241224 | 183200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20241224 | 183100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20241224 | 183000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20241224 | 182900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20241224 | 182800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20241224 | 182700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20241224 | 182600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20241224 | 182500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20241224 | 182400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20241224 | 182300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20241224 | 182200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20241224 | 182100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20241224 | 182000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20241224 | 181900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 63 | 20241224 | 181800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20241224 | 181700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20241224 | 181600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20241224 | 181500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20241224 | 181400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20241224 | 181300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20241224 | 181200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20241224 | 181100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20241224 | 181000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20241224 | 180900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20241224 | 180800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20241224 | 180700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20241224 | 180600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20241224 | 180500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20241224 | 180400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20241224 | 180300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20241224 | 180200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20241224 | 180100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20241224 | 180000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20241224 | 175900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20241224 | 175800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20241224 | 175700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20241224 | 175600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20241224 | 175500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20241224 | 175400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20241224 | 175300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20241224 | 175200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20241224 | 175100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20241224 | 175000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20241224 | 174900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 93 | 20241224 | 174800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20241224 | 174700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20241224 | 174600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20241224 | 174500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20241224 | 174400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20241224 | 174300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20241224 | 174200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20241224 | 174100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20241224 | 174000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20241224 | 173900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20241224 | 173800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20241224 | 173700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20241224 | 173600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20241224 | 173500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20241224 | 173400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20241224 | 173300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20241224 | 173200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20241224 | 173100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20241224 | 173000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20241224 | 172900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20241224 | 172800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20241224 | 172700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20241224 | 172600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20241224 | 172500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20241224 | 172400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20241224 | 172300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20241224 | 172200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20241224 | 172100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20241224 | 172000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20241224 | 171900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 123 | 20241224 | 171800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20241224 | 171700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20241224 | 171600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20241224 | 171500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20241224 | 171400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20241224 | 171300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20241224 | 171200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20241224 | 171100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20241224 | 171000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20241224 | 170900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20241224 | 170800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20241224 | 170700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20241224 | 170600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20241224 | 170500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20241224 | 170400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20241224 | 170300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20241224 | 170200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20241224 | 170100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20241224 | 170000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20241224 | 165900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20241224 | 165800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20241224 | 165700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20241224 | 165600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20241224 | 165500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20241224 | 165400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20241224 | 165300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20241224 | 165200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20241224 | 165100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20241224 | 165000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20241224 | 164900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 153 | 20241224 | 164800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20241224 | 164700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20241224 | 164600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20241224 | 164500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20241224 | 164400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20241224 | 164300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20241224 | 164200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20241224 | 164100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20241224 | 164000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20241224 | 163900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20241224 | 163800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20241224 | 163700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20241224 | 163600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20241224 | 163500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20241224 | 163400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20241224 | 163300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20241224 | 163200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20241224 | 163100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20241224 | 163000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20241224 | 162900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20241224 | 162800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20241224 | 162700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20241224 | 162600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20241224 | 162500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20241224 | 162400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20241224 | 162300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20241224 | 162200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20241224 | 162100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20241224 | 162000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20241224 | 161900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 183 | 20241224 | 161800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20241224 | 161700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20241224 | 161600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20241224 | 161500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20241224 | 161400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20241224 | 161300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20241224 | 161200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20241224 | 161100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20241224 | 161000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20241224 | 160900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20241224 | 160800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20241224 | 160700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20241224 | 160600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20241224 | 160500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20241224 | 160400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20241224 | 160300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20241224 | 160200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20241224 | 160100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20241224 | 160000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20241224 | 155900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20241224 | 155800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20241224 | 155700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20241224 | 155600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20241224 | 155500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20241224 | 155400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20241224 | 155300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20241224 | 155200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20241224 | 155100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20241224 | 155000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20241224 | 154900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 213 | 20241224 | 154800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20241224 | 154700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20241224 | 154600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20241224 | 154500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20241224 | 154400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20241224 | 154300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20241224 | 154200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20241224 | 154100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20241224 | 154000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20241224 | 153900 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20241224 | 153800 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20241224 | 153700 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20241224 | 153600 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20241224 | 153500 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20241224 | 153400 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20241224 | 153300 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20241224 | 153200 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20241224 | 153100 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20241224 | 153000 | 43129287850 | 39500 | 39500 | 39500 | 39500 | 86000 |
| 232 | 20241224 | 152900 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20241224 | 152800 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20241224 | 152700 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20241224 | 152600 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20241224 | 152500 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20241224 | 152400 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20241224 | 152300 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20241224 | 152200 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20241224 | 152100 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20241224 | 152000 | 39732287850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20241224 | 151900 | 39732287850 | 39600 | 39550 | 39600 | 39500 | 11894 |
| 243 | 20241224 | 151800 | 39261944650 | 39550 | 39550 | 39600 | 39550 | 8924 |
| 244 | 20241224 | 151700 | 38908874050 | 39600 | 39550 | 39600 | 39550 | 2001 |
| 245 | 20241224 | 151600 | 38829704600 | 39550 | 39550 | 39600 | 39550 | 8069 |
| 246 | 20241224 | 151500 | 38510504700 | 39550 | 39550 | 39600 | 39550 | 10380 |
| 247 | 20241224 | 151400 | 38099906400 | 39600 | 39600 | 39650 | 39550 | 3958 |
| 248 | 20241224 | 151300 | 37943173650 | 39600 | 39600 | 39650 | 39550 | 1749 |
| 249 | 20241224 | 151200 | 37873910050 | 39600 | 39600 | 39650 | 39550 | 3206 |
| 250 | 20241224 | 151100 | 37746950600 | 39600 | 39600 | 39650 | 39550 | 1696 |
| 251 | 20241224 | 151000 | 37679822800 | 39600 | 39600 | 39650 | 39550 | 6934 |
| 252 | 20241224 | 150900 | 37405188100 | 39600 | 39600 | 39650 | 39600 | 1481 |
| 253 | 20241224 | 150800 | 37346526750 | 39650 | 39600 | 39650 | 39600 | 1428 |
| 254 | 20241224 | 150700 | 37289959300 | 39600 | 39650 | 39650 | 39550 | 2156 |
| 255 | 20241224 | 150600 | 37204608100 | 39650 | 39600 | 39650 | 39600 | 4343 |
| 256 | 20241224 | 150500 | 37032591750 | 39600 | 39600 | 39650 | 39600 | 1272 |
| 257 | 20241224 | 150400 | 36982206800 | 39650 | 39600 | 39650 | 39550 | 1407 |
| 258 | 20241224 | 150300 | 36926519150 | 39600 | 39600 | 39650 | 39550 | 5010 |
| 259 | 20241224 | 150200 | 36728150100 | 39650 | 39600 | 39650 | 39550 | 5023 |
| 260 | 20241224 | 150100 | 36529209650 | 39650 | 39550 | 39650 | 39550 | 2301 |
| 261 | 20241224 | 150000 | 36438110850 | 39600 | 39600 | 39650 | 39550 | 5566 |
| 262 | 20241224 | 145900 | 36217774900 | 39650 | 39600 | 39650 | 39600 | 1106 |
| 263 | 20241224 | 145800 | 36173961400 | 39650 | 39600 | 39650 | 39600 | 924 |
| 264 | 20241224 | 145700 | 36137353950 | 39600 | 39600 | 39650 | 39600 | 1673 |
| 265 | 20241224 | 145600 | 36071081850 | 39650 | 39600 | 39650 | 39550 | 1527 |
| 266 | 20241224 | 145500 | 36010597500 | 39600 | 39600 | 39700 | 39600 | 964 |
| 267 | 20241224 | 145400 | 35972408200 | 39650 | 39600 | 39700 | 39600 | 1772 |
| 268 | 20241224 | 145300 | 35902221150 | 39650 | 39650 | 39650 | 39600 | 1858 |
| 269 | 20241224 | 145200 | 35828619200 | 39650 | 39700 | 39700 | 39600 | 2027 |
| 270 | 20241224 | 145100 | 35748263400 | 39700 | 39700 | 39700 | 39650 | 793 |
| 271 | 20241224 | 145000 | 35716803400 | 39700 | 39600 | 39700 | 39600 | 5623 |
| 272 | 20241224 | 144900 | 35493853700 | 39650 | 39600 | 39650 | 39600 | 934 |
| 273 | 20241224 | 144800 | 35456856850 | 39600 | 39650 | 39650 | 39550 | 3846 |
| 274 | 20241224 | 144700 | 35304570200 | 39650 | 39600 | 39650 | 39600 | 2577 |
| 275 | 20241224 | 144600 | 35202503350 | 39600 | 39600 | 39650 | 39550 | 3745 |
| 276 | 20241224 | 144500 | 35054201950 | 39600 | 39600 | 39600 | 39550 | 3429 |
| 277 | 20241224 | 144400 | 34918454950 | 39650 | 39600 | 39650 | 39550 | 5899 |
| 278 | 20241224 | 144300 | 34684811850 | 39650 | 39600 | 39650 | 39600 | 1113 |
| 279 | 20241224 | 144200 | 34640714300 | 39650 | 39600 | 39650 | 39600 | 2270 |
| 280 | 20241224 | 144100 | 34550796100 | 39650 | 39600 | 39650 | 39600 | 1865 |
| 281 | 20241224 | 144000 | 34476898600 | 39600 | 39600 | 39650 | 39600 | 799 |
| 282 | 20241224 | 143900 | 34445243850 | 39600 | 39650 | 39700 | 39600 | 7084 |
| 283 | 20241224 | 143800 | 34164383650 | 39700 | 39700 | 39700 | 39650 | 649 |
| 284 | 20241224 | 143700 | 34138639450 | 39700 | 39650 | 39700 | 39650 | 1788 |
| 285 | 20241224 | 143600 | 34067688050 | 39700 | 39700 | 39700 | 39650 | 1006 |
| 286 | 20241224 | 143500 | 34027785900 | 39700 | 39650 | 39700 | 39650 | 6994 |
| 287 | 20241224 | 143400 | 33750422300 | 39650 | 39650 | 39700 | 39650 | 868 |
| 288 | 20241224 | 143300 | 33715994900 | 39650 | 39650 | 39700 | 39600 | 1266 |
| 289 | 20241224 | 143200 | 33665784250 | 39650 | 39650 | 39650 | 39600 | 976 |
| 290 | 20241224 | 143100 | 33627113950 | 39650 | 39650 | 39700 | 39600 | 4272 |
| 291 | 20241224 | 143000 | 33457805550 | 39650 | 39650 | 39700 | 39650 | 4178 |
| 292 | 20241224 | 142900 | 33292058850 | 39650 | 39600 | 39700 | 39600 | 975 |
| 293 | 20241224 | 142800 | 33253375650 | 39650 | 39700 | 39700 | 39600 | 1967 |
| 294 | 20241224 | 142700 | 33175401300 | 39650 | 39650 | 39700 | 39600 | 2751 |
| 295 | 20241224 | 142600 | 33066320900 | 39650 | 39650 | 39700 | 39600 | 1286 |
| 296 | 20241224 | 142500 | 33015339400 | 39650 | 39650 | 39700 | 39650 | 875 |
| 297 | 20241224 | 142400 | 32980628750 | 39650 | 39650 | 39700 | 39600 | 2555 |
| 298 | 20241224 | 142300 | 32879329700 | 39650 | 39650 | 39700 | 39600 | 1256 |
| 299 | 20241224 | 142200 | 32829536000 | 39650 | 39600 | 39700 | 39600 | 1086 |
| 300 | 20241224 | 142100 | 32786502700 | 39600 | 39650 | 39700 | 39600 | 701 |
| 301 | 20241224 | 142000 | 32758711950 | 39650 | 39650 | 39700 | 39600 | 2134 |
| 302 | 20241224 | 141900 | 32674134400 | 39650 | 39650 | 39700 | 39600 | 1616 |
| 303 | 20241224 | 141800 | 32610095100 | 39650 | 39650 | 39700 | 39600 | 517 |
| 304 | 20241224 | 141700 | 32589611300 | 39600 | 39650 | 39650 | 39600 | 889 |
| 305 | 20241224 | 141600 | 32554382900 | 39650 | 39600 | 39650 | 39600 | 771 |
| 306 | 20241224 | 141500 | 32523838400 | 39600 | 39600 | 39650 | 39600 | 1558 |
| 307 | 20241224 | 141400 | 32462115900 | 39650 | 39650 | 39650 | 39600 | 426 |
| 308 | 20241224 | 141300 | 32445230750 | 39600 | 39650 | 39700 | 39600 | 462 |
| 309 | 20241224 | 141200 | 32426925500 | 39650 | 39650 | 39700 | 39600 | 769 |
| 310 | 20241224 | 141100 | 32396455000 | 39650 | 39650 | 39700 | 39600 | 1085 |
| 311 | 20241224 | 141000 | 32353444950 | 39650 | 39650 | 39700 | 39650 | 983 |
| 312 | 20241224 | 140900 | 32314455650 | 39700 | 39650 | 39700 | 39600 | 2834 |
| 313 | 20241224 | 140800 | 32202072750 | 39700 | 39650 | 39700 | 39600 | 2116 |
| 314 | 20241224 | 140700 | 32118196250 | 39700 | 39650 | 39700 | 39650 | 520 |
| 315 | 20241224 | 140600 | 32097568700 | 39650 | 39600 | 39700 | 39600 | 463 |
| 316 | 20241224 | 140500 | 32079198050 | 39700 | 39650 | 39700 | 39600 | 4709 |
| 317 | 20241224 | 140400 | 31892448250 | 39650 | 39700 | 39700 | 39650 | 532 |
| 318 | 20241224 | 140300 | 31871339850 | 39650 | 39700 | 39700 | 39650 | 1719 |
| 319 | 20241224 | 140200 | 31803169550 | 39700 | 39650 | 39700 | 39650 | 389 |
| 320 | 20241224 | 140100 | 31787732900 | 39700 | 39750 | 39750 | 39650 | 925 |
| 321 | 20241224 | 140000 | 31751030200 | 39650 | 39700 | 39700 | 39650 | 324 |
| 322 | 20241224 | 135900 | 31738174200 | 39700 | 39650 | 39750 | 39650 | 748 |
| 323 | 20241224 | 135800 | 31708483700 | 39700 | 39750 | 39750 | 39650 | 1289 |
| 324 | 20241224 | 135700 | 31657330800 | 39700 | 39700 | 39750 | 39650 | 1104 |
| 325 | 20241224 | 135600 | 31613503200 | 39700 | 39650 | 39750 | 39650 | 972 |
| 326 | 20241224 | 135500 | 31574936750 | 39650 | 39650 | 39750 | 39650 | 809 |
| 327 | 20241224 | 135400 | 31542844800 | 39750 | 39750 | 39750 | 39650 | 5033 |
| 328 | 20241224 | 135300 | 31343106850 | 39700 | 39750 | 39800 | 39700 | 771 |
| 329 | 20241224 | 135200 | 31312455600 | 39750 | 39750 | 39800 | 39700 | 1141 |
| 330 | 20241224 | 135100 | 31267091100 | 39750 | 39800 | 39800 | 39750 | 576 |
| 331 | 20241224 | 135000 | 31244186650 | 39800 | 39800 | 39800 | 39750 | 723 |
| 332 | 20241224 | 134900 | 31215442150 | 39800 | 39800 | 39800 | 39700 | 2473 |
| 333 | 20241224 | 134800 | 31117119600 | 39800 | 39750 | 39800 | 39750 | 177 |
| 334 | 20241224 | 134700 | 31110081950 | 39750 | 39750 | 39800 | 39700 | 5602 |
| 335 | 20241224 | 134600 | 30887435450 | 39700 | 39700 | 39750 | 39700 | 229 |
| 336 | 20241224 | 134500 | 30878340550 | 39750 | 39700 | 39750 | 39700 | 880 |
| 337 | 20241224 | 134400 | 30843368250 | 39700 | 39650 | 39750 | 39650 | 3220 |
| 338 | 20241224 | 134300 | 30715500750 | 39700 | 39700 | 39700 | 39650 | 1024 |
| 339 | 20241224 | 134200 | 30674888700 | 39650 | 39650 | 39700 | 39650 | 589 |
| 340 | 20241224 | 134100 | 30651527450 | 39650 | 39700 | 39700 | 39650 | 537 |
| 341 | 20241224 | 134000 | 30630223750 | 39700 | 39650 | 39700 | 39650 | 1026 |
| 342 | 20241224 | 133900 | 30589530800 | 39650 | 39700 | 39700 | 39650 | 245 |
| 343 | 20241224 | 133800 | 30579812600 | 39650 | 39650 | 39700 | 39650 | 427 |
| 344 | 20241224 | 133700 | 30562872800 | 39650 | 39650 | 39700 | 39600 | 870 |
| 345 | 20241224 | 133600 | 30528374100 | 39650 | 39650 | 39700 | 39600 | 1297 |
| 346 | 20241224 | 133500 | 30476979650 | 39650 | 39700 | 39700 | 39600 | 771 |
| 347 | 20241224 | 133400 | 30446396600 | 39700 | 39650 | 39700 | 39650 | 1864 |
| 348 | 20241224 | 133300 | 30372475500 | 39650 | 39700 | 39700 | 39650 | 621 |
| 349 | 20241224 | 133200 | 30347845950 | 39650 | 39650 | 39700 | 39650 | 151 |
| 350 | 20241224 | 133100 | 30341857350 | 39700 | 39700 | 39700 | 39650 | 2679 |
| 351 | 20241224 | 133000 | 30235616900 | 39700 | 39650 | 39700 | 39650 | 1501 |
| 352 | 20241224 | 132900 | 30176091250 | 39650 | 39650 | 39700 | 39650 | 461 |
| 353 | 20241224 | 132800 | 30157807300 | 39650 | 39700 | 39700 | 39650 | 709 |
| 354 | 20241224 | 132700 | 30129674150 | 39700 | 39750 | 39750 | 39700 | 353 |
| 355 | 20241224 | 132600 | 30115657100 | 39700 | 39700 | 39750 | 39650 | 3599 |
| 356 | 20241224 | 132500 | 29972803400 | 39750 | 39700 | 39750 | 39700 | 1302 |
| 357 | 20241224 | 132400 | 29921102650 | 39750 | 39700 | 39750 | 39650 | 1641 |
| 358 | 20241224 | 132300 | 29855950250 | 39650 | 39650 | 39700 | 39650 | 8262 |
| 359 | 20241224 | 132200 | 29527957650 | 39700 | 39650 | 39700 | 39650 | 754 |
| 360 | 20241224 | 132100 | 29498055550 | 39650 | 39700 | 39700 | 39650 | 512 |
| 361 | 20241224 | 132000 | 29477741050 | 39650 | 39650 | 39700 | 39650 | 448 |
| 362 | 20241224 | 131900 | 29459976600 | 39700 | 39650 | 39700 | 39650 | 1422 |
| 363 | 20241224 | 131800 | 29403579800 | 39650 | 39700 | 39700 | 39650 | 240 |
| 364 | 20241224 | 131700 | 29394059900 | 39650 | 39650 | 39700 | 39650 | 1030 |
| 365 | 20241224 | 131600 | 29353211250 | 39650 | 39650 | 39700 | 39650 | 430 |
| 366 | 20241224 | 131500 | 29336159400 | 39650 | 39650 | 39700 | 39550 | 6621 |
| 367 | 20241224 | 131400 | 29073536450 | 39650 | 39550 | 39650 | 39550 | 4031 |
| 368 | 20241224 | 131300 | 28913954450 | 39550 | 39550 | 39600 | 39550 | 11807 |
| 369 | 20241224 | 131200 | 28446925950 | 39550 | 39600 | 39600 | 39550 | 1110 |
| 370 | 20241224 | 131100 | 28403011450 | 39550 | 39600 | 39600 | 39550 | 2042 |
| 371 | 20241224 | 131000 | 28322211600 | 39600 | 39600 | 39650 | 39550 | 735 |
| 372 | 20241224 | 130900 | 28293102050 | 39600 | 39600 | 39650 | 39550 | 1146 |
| 373 | 20241224 | 130800 | 28247709850 | 39600 | 39600 | 39650 | 39550 | 676 |
| 374 | 20241224 | 130700 | 28220933950 | 39600 | 39600 | 39650 | 39600 | 512 |
| 375 | 20241224 | 130600 | 28200655100 | 39600 | 39600 | 39650 | 39550 | 1099 |
| 376 | 20241224 | 130500 | 28157133400 | 39650 | 39600 | 39650 | 39550 | 1302 |
| 377 | 20241224 | 130400 | 28105608250 | 39600 | 39600 | 39650 | 39550 | 783 |
| 378 | 20241224 | 130300 | 28074601000 | 39600 | 39550 | 39650 | 39550 | 1275 |
| 379 | 20241224 | 130200 | 28024100700 | 39600 | 39600 | 39650 | 39550 | 3145 |
| 380 | 20241224 | 130100 | 27899573550 | 39600 | 39650 | 39650 | 39600 | 625 |
| 381 | 20241224 | 130000 | 27874819450 | 39600 | 39600 | 39650 | 39550 | 542 |
| 382 | 20241224 | 125900 | 27853356850 | 39600 | 39650 | 39650 | 39550 | 3940 |
| 383 | 20241224 | 125800 | 27697325400 | 39650 | 39600 | 39650 | 39600 | 1924 |
| 384 | 20241224 | 125700 | 27621112300 | 39600 | 39650 | 39650 | 39600 | 236 |
| 385 | 20241224 | 125600 | 27611761200 | 39600 | 39650 | 39650 | 39600 | 314 |
| 386 | 20241224 | 125500 | 27599323600 | 39600 | 39550 | 39650 | 39550 | 1554 |
| 387 | 20241224 | 125400 | 27537776600 | 39550 | 39600 | 39600 | 39550 | 1619 |
| 388 | 20241224 | 125300 | 27473681650 | 39550 | 39600 | 39650 | 39550 | 758 |
| 389 | 20241224 | 125200 | 27443674900 | 39600 | 39600 | 39650 | 39550 | 1524 |
| 390 | 20241224 | 125100 | 27383347900 | 39600 | 39600 | 39650 | 39600 | 166 |
| 391 | 20241224 | 125000 | 27376772900 | 39550 | 39600 | 39650 | 39550 | 839 |
| 392 | 20241224 | 124900 | 27343552250 | 39550 | 39600 | 39650 | 39550 | 1441 |
| 393 | 20241224 | 124800 | 27286500600 | 39550 | 39600 | 39650 | 39550 | 1597 |
| 394 | 20241224 | 124700 | 27223274950 | 39600 | 39550 | 39650 | 39550 | 921 |
| 395 | 20241224 | 124600 | 27186797900 | 39600 | 39600 | 39650 | 39550 | 1204 |
| 396 | 20241224 | 124500 | 27139127800 | 39600 | 39600 | 39650 | 39550 | 469 |
| 397 | 20241224 | 124400 | 27120552550 | 39600 | 39600 | 39650 | 39600 | 1844 |
| 398 | 20241224 | 124300 | 27047520300 | 39600 | 39600 | 39650 | 39600 | 689 |
| 399 | 20241224 | 124200 | 27020228950 | 39600 | 39600 | 39650 | 39600 | 284 |
| 400 | 20241224 | 124100 | 27008978800 | 39600 | 39650 | 39650 | 39550 | 3004 |
| 401 | 20241224 | 124000 | 26890038600 | 39600 | 39600 | 39650 | 39600 | 556 |
| 402 | 20241224 | 123900 | 26868014550 | 39600 | 39650 | 39650 | 39550 | 627 |
| 403 | 20241224 | 123800 | 26843176150 | 39650 | 39600 | 39650 | 39550 | 3226 |
| 404 | 20241224 | 123700 | 26715489250 | 39600 | 39600 | 39650 | 39550 | 1057 |
| 405 | 20241224 | 123600 | 26673636100 | 39600 | 39600 | 39650 | 39600 | 833 |
| 406 | 20241224 | 123500 | 26640644000 | 39600 | 39650 | 39650 | 39550 | 1571 |
| 407 | 20241224 | 123400 | 26578428300 | 39600 | 39600 | 39650 | 39600 | 1902 |
| 408 | 20241224 | 123300 | 26503104550 | 39600 | 39600 | 39650 | 39600 | 2145 |
| 409 | 20241224 | 123200 | 26418111550 | 39650 | 39600 | 39650 | 39600 | 1048 |
| 410 | 20241224 | 123100 | 26376597450 | 39600 | 39650 | 39650 | 39600 | 696 |
| 411 | 20241224 | 123000 | 26349028650 | 39600 | 39600 | 39650 | 39600 | 1195 |
| 412 | 20241224 | 122900 | 26301693950 | 39600 | 39600 | 39650 | 39600 | 661 |
| 413 | 20241224 | 122800 | 26275512950 | 39600 | 39600 | 39650 | 39600 | 1878 |
| 414 | 20241224 | 122700 | 26201128950 | 39650 | 39600 | 39650 | 39600 | 410 |
| 415 | 20241224 | 122600 | 26184888200 | 39600 | 39600 | 39650 | 39600 | 159 |
| 416 | 20241224 | 122500 | 26178587250 | 39600 | 39600 | 39650 | 39600 | 1162 |
| 417 | 20241224 | 122400 | 26132556900 | 39650 | 39650 | 39650 | 39600 | 166 |
| 418 | 20241224 | 122300 | 26125981500 | 39650 | 39650 | 39650 | 39600 | 329 |
| 419 | 20241224 | 122200 | 26112947400 | 39650 | 39650 | 39650 | 39600 | 912 |
| 420 | 20241224 | 122100 | 26076819900 | 39650 | 39650 | 39650 | 39600 | 520 |
| 421 | 20241224 | 122000 | 26056213450 | 39650 | 39600 | 39650 | 39600 | 1089 |
| 422 | 20241224 | 121900 | 26013076250 | 39650 | 39600 | 39650 | 39600 | 1781 |
| 423 | 20241224 | 121800 | 25942528900 | 39650 | 39650 | 39650 | 39600 | 254 |
| 424 | 20241224 | 121700 | 25932462250 | 39650 | 39650 | 39700 | 39600 | 6090 |
| 425 | 20241224 | 121600 | 25691243000 | 39650 | 39600 | 39650 | 39600 | 440 |
| 426 | 20241224 | 121500 | 25673808100 | 39600 | 39650 | 39650 | 39600 | 592 |
| 427 | 20241224 | 121400 | 25650349400 | 39650 | 39650 | 39700 | 39600 | 2872 |
| 428 | 20241224 | 121300 | 25536480050 | 39700 | 39700 | 39700 | 39650 | 1423 |
| 429 | 20241224 | 121200 | 25480047000 | 39650 | 39700 | 39700 | 39650 | 1307 |
| 430 | 20241224 | 121100 | 25428211750 | 39700 | 39700 | 39700 | 39650 | 434 |
| 431 | 20241224 | 121000 | 25410997650 | 39700 | 39700 | 39700 | 39650 | 516 |
| 432 | 20241224 | 120900 | 25390530450 | 39650 | 39650 | 39700 | 39600 | 1462 |
| 433 | 20241224 | 120800 | 25332571750 | 39650 | 39700 | 39700 | 39600 | 1307 |
| 434 | 20241224 | 120700 | 25280754000 | 39700 | 39700 | 39700 | 39650 | 1024 |
| 435 | 20241224 | 120600 | 25240140300 | 39650 | 39700 | 39750 | 39650 | 1324 |
| 436 | 20241224 | 120500 | 25187595100 | 39700 | 39700 | 39750 | 39700 | 332 |
| 437 | 20241224 | 120400 | 25174405450 | 39700 | 39650 | 39750 | 39650 | 225 |
| 438 | 20241224 | 120300 | 25165475600 | 39700 | 39750 | 39750 | 39700 | 920 |
| 439 | 20241224 | 120200 | 25128944000 | 39750 | 39700 | 39750 | 39700 | 177 |
| 440 | 20241224 | 120100 | 25121912450 | 39700 | 39750 | 39750 | 39700 | 633 |
| 441 | 20241224 | 120000 | 25096776400 | 39750 | 39700 | 39750 | 39650 | 1529 |
| 442 | 20241224 | 115900 | 25036108400 | 39700 | 39700 | 39700 | 39650 | 216 |
| 443 | 20241224 | 115800 | 25027539250 | 39700 | 39700 | 39750 | 39650 | 243 |
| 444 | 20241224 | 115700 | 25017895350 | 39650 | 39650 | 39750 | 39650 | 1912 |
| 445 | 20241224 | 115600 | 24942006700 | 39700 | 39700 | 39750 | 39650 | 422 |
| 446 | 20241224 | 115500 | 24925258150 | 39650 | 39700 | 39700 | 39650 | 269 |
| 447 | 20241224 | 115400 | 24914583800 | 39700 | 39650 | 39700 | 39650 | 1272 |
| 448 | 20241224 | 115300 | 24864133300 | 39650 | 39700 | 39750 | 39650 | 1469 |
| 449 | 20241224 | 115200 | 24805816250 | 39750 | 39750 | 39750 | 39700 | 169 |
| 450 | 20241224 | 115100 | 24799104150 | 39750 | 39700 | 39750 | 39700 | 933 |
| 451 | 20241224 | 115000 | 24762050300 | 39750 | 39700 | 39750 | 39700 | 143 |
| 452 | 20241224 | 114900 | 24756371200 | 39700 | 39700 | 39750 | 39700 | 480 |
| 453 | 20241224 | 114800 | 24737296400 | 39650 | 39750 | 39750 | 39650 | 954 |
| 454 | 20241224 | 114700 | 24699429100 | 39700 | 39700 | 39750 | 39650 | 253 |
| 455 | 20241224 | 114600 | 24689384750 | 39650 | 39650 | 39750 | 39650 | 1620 |
| 456 | 20241224 | 114500 | 24625108350 | 39750 | 39750 | 39750 | 39650 | 1024 |
| 457 | 20241224 | 114400 | 24584456750 | 39750 | 39750 | 39750 | 39700 | 550 |
| 458 | 20241224 | 114300 | 24562618950 | 39750 | 39700 | 39750 | 39650 | 419 |
| 459 | 20241224 | 114200 | 24545982500 | 39700 | 39750 | 39750 | 39700 | 1482 |
| 460 | 20241224 | 114100 | 24487136350 | 39700 | 39700 | 39750 | 39700 | 418 |
| 461 | 20241224 | 114000 | 24470536000 | 39700 | 39650 | 39750 | 39650 | 778 |
| 462 | 20241224 | 113900 | 24439648400 | 39650 | 39750 | 39750 | 39650 | 5017 |
| 463 | 20241224 | 113800 | 24240447250 | 39750 | 39750 | 39800 | 39700 | 2261 |
| 464 | 20241224 | 113700 | 24150613000 | 39700 | 39750 | 39750 | 39700 | 1178 |
| 465 | 20241224 | 113600 | 24103816150 | 39700 | 39750 | 39750 | 39700 | 227 |
| 466 | 20241224 | 113500 | 24094794900 | 39700 | 39750 | 39800 | 39700 | 2811 |
| 467 | 20241224 | 113400 | 23983109400 | 39750 | 39750 | 39750 | 39700 | 652 |
| 468 | 20241224 | 113300 | 23957206000 | 39750 | 39750 | 39750 | 39700 | 367 |
| 469 | 20241224 | 113200 | 23942623150 | 39750 | 39750 | 39800 | 39700 | 5241 |
| 470 | 20241224 | 113100 | 23734289350 | 39800 | 39800 | 39800 | 39750 | 1384 |
| 471 | 20241224 | 113000 | 23679254600 | 39800 | 39800 | 39800 | 39750 | 260 |
| 472 | 20241224 | 112900 | 23668911000 | 39800 | 39750 | 39800 | 39700 | 1413 |
| 473 | 20241224 | 112800 | 23612749250 | 39700 | 39650 | 39750 | 39650 | 15029 |
| 474 | 20241224 | 112700 | 23016121200 | 39600 | 39650 | 39650 | 39600 | 260 |
| 475 | 20241224 | 112600 | 23005822850 | 39600 | 39650 | 39650 | 39600 | 900 |
| 476 | 20241224 | 112500 | 22970174900 | 39600 | 39650 | 39650 | 39600 | 2111 |
| 477 | 20241224 | 112400 | 22886562150 | 39650 | 39600 | 39650 | 39600 | 2449 |
| 478 | 20241224 | 112300 | 22789562850 | 39600 | 39600 | 39650 | 39600 | 461 |
| 479 | 20241224 | 112200 | 22771304400 | 39650 | 39650 | 39650 | 39600 | 3597 |
| 480 | 20241224 | 112100 | 22628832800 | 39600 | 39600 | 39650 | 39600 | 578 |
| 481 | 20241224 | 112000 | 22605934700 | 39650 | 39650 | 39650 | 39600 | 469 |
| 482 | 20241224 | 111900 | 22587358350 | 39650 | 39650 | 39650 | 39600 | 580 |
| 483 | 20241224 | 111800 | 22564377950 | 39600 | 39600 | 39700 | 39600 | 2327 |
| 484 | 20241224 | 111700 | 22472114950 | 39600 | 39650 | 39650 | 39600 | 525 |
| 485 | 20241224 | 111600 | 22451318300 | 39600 | 39600 | 39700 | 39600 | 1685 |
| 486 | 20241224 | 111500 | 22384540000 | 39600 | 39700 | 39700 | 39600 | 4188 |
| 487 | 20241224 | 111400 | 22218481600 | 39650 | 39700 | 39700 | 39650 | 736 |
| 488 | 20241224 | 111300 | 22189282050 | 39700 | 39650 | 39700 | 39650 | 3655 |
| 489 | 20241224 | 111200 | 22044330400 | 39650 | 39700 | 39750 | 39650 | 5026 |
| 490 | 20241224 | 111100 | 21844801650 | 39650 | 39700 | 39700 | 39650 | 182 |
| 491 | 20241224 | 111000 | 21837581850 | 39650 | 39650 | 39700 | 39650 | 857 |
| 492 | 20241224 | 110900 | 21803584150 | 39700 | 39700 | 39700 | 39650 | 3902 |
| 493 | 20241224 | 110800 | 21648796500 | 39650 | 39750 | 39750 | 39650 | 6776 |
| 494 | 20241224 | 110700 | 21379835100 | 39750 | 39750 | 39750 | 39700 | 1688 |
| 495 | 20241224 | 110600 | 21312805400 | 39750 | 39750 | 39750 | 39700 | 482 |
| 496 | 20241224 | 110500 | 21293665700 | 39700 | 39750 | 39750 | 39700 | 919 |
| 497 | 20241224 | 110400 | 21257173100 | 39750 | 39700 | 39750 | 39700 | 983 |
| 498 | 20241224 | 110300 | 21218132200 | 39700 | 39700 | 39750 | 39700 | 1044 |
| 499 | 20241224 | 110200 | 21176676300 | 39750 | 39750 | 39750 | 39700 | 1954 |
| 500 | 20241224 | 110100 | 21099081900 | 39750 | 39750 | 39750 | 39700 | 245 |
| 501 | 20241224 | 110000 | 21089348450 | 39700 | 39750 | 39750 | 39700 | 484 |
| 502 | 20241224 | 105900 | 21070121450 | 39750 | 39700 | 39750 | 39700 | 1868 |
| 503 | 20241224 | 105800 | 20995911550 | 39700 | 39700 | 39750 | 39700 | 1087 |
| 504 | 20241224 | 105700 | 20952743100 | 39750 | 39750 | 39750 | 39700 | 1373 |
| 505 | 20241224 | 105600 | 20898220150 | 39750 | 39750 | 39750 | 39700 | 939 |
| 506 | 20241224 | 105500 | 20860910700 | 39700 | 39750 | 39750 | 39700 | 736 |
| 507 | 20241224 | 105400 | 20831664050 | 39700 | 39750 | 39750 | 39700 | 960 |
| 508 | 20241224 | 105300 | 20793539650 | 39700 | 39750 | 39750 | 39700 | 146 |
| 509 | 20241224 | 105200 | 20787739150 | 39700 | 39700 | 39750 | 39700 | 913 |
| 510 | 20241224 | 105100 | 20751469250 | 39750 | 39750 | 39750 | 39700 | 2006 |
| 511 | 20241224 | 105000 | 20671800150 | 39750 | 39700 | 39750 | 39700 | 1348 |
| 512 | 20241224 | 104900 | 20618223350 | 39700 | 39700 | 39750 | 39700 | 1345 |
| 513 | 20241224 | 104800 | 20564769600 | 39750 | 39700 | 39750 | 39700 | 747 |
| 514 | 20241224 | 104700 | 20535098050 | 39700 | 39700 | 39750 | 39700 | 733 |
| 515 | 20241224 | 104600 | 20505989350 | 39700 | 39750 | 39750 | 39700 | 799 |
| 516 | 20241224 | 104500 | 20474240800 | 39700 | 39700 | 39750 | 39700 | 7176 |
| 517 | 20241224 | 104400 | 20189320350 | 39750 | 39750 | 39750 | 39700 | 4080 |
| 518 | 20241224 | 104300 | 20027315900 | 39750 | 39750 | 39750 | 39700 | 945 |
| 519 | 20241224 | 104200 | 19989759050 | 39750 | 39750 | 39750 | 39700 | 2088 |
| 520 | 20241224 | 104100 | 19906824750 | 39700 | 39750 | 39750 | 39700 | 1281 |
| 521 | 20241224 | 104000 | 19855955050 | 39700 | 39700 | 39750 | 39700 | 1244 |
| 522 | 20241224 | 103900 | 19806559700 | 39700 | 39700 | 39750 | 39700 | 593 |
| 523 | 20241224 | 103800 | 19783017400 | 39700 | 39800 | 39800 | 39700 | 1864 |
| 524 | 20241224 | 103700 | 19708930350 | 39750 | 39750 | 39800 | 39750 | 1952 |
| 525 | 20241224 | 103600 | 19631326950 | 39750 | 39800 | 39800 | 39750 | 409 |
| 526 | 20241224 | 103500 | 19615054350 | 39750 | 39800 | 39800 | 39750 | 1142 |
| 527 | 20241224 | 103400 | 19569649050 | 39800 | 39750 | 39800 | 39750 | 428 |
| 528 | 20241224 | 103300 | 19552625550 | 39750 | 39800 | 39800 | 39750 | 826 |
| 529 | 20241224 | 103200 | 19519788250 | 39750 | 39700 | 39800 | 39650 | 4739 |
| 530 | 20241224 | 103100 | 19331470050 | 39700 | 39750 | 39750 | 39650 | 3303 |
| 531 | 20241224 | 103000 | 19200337350 | 39750 | 39750 | 39750 | 39700 | 1217 |
| 532 | 20241224 | 102900 | 19152012300 | 39750 | 39750 | 39750 | 39700 | 3086 |
| 533 | 20241224 | 102800 | 19029471500 | 39750 | 39750 | 39750 | 39700 | 975 |
| 534 | 20241224 | 102700 | 18990742150 | 39750 | 39750 | 39750 | 39700 | 7331 |
| 535 | 20241224 | 102600 | 18699658800 | 39700 | 39750 | 39750 | 39700 | 3303 |
| 536 | 20241224 | 102500 | 18568499650 | 39750 | 39750 | 39750 | 39700 | 1597 |
| 537 | 20241224 | 102400 | 18505044700 | 39700 | 39750 | 39750 | 39700 | 381 |
| 538 | 20241224 | 102300 | 18489912000 | 39700 | 39750 | 39750 | 39700 | 1573 |
| 539 | 20241224 | 102200 | 18427452350 | 39750 | 39750 | 39800 | 39700 | 2169 |
| 540 | 20241224 | 102100 | 18341237900 | 39800 | 39750 | 39800 | 39750 | 766 |
| 541 | 20241224 | 102000 | 18310782650 | 39800 | 39800 | 39800 | 39700 | 1847 |
| 542 | 20241224 | 101900 | 18237361800 | 39750 | 39800 | 39800 | 39750 | 1510 |
| 543 | 20241224 | 101800 | 18177328950 | 39750 | 39700 | 39800 | 39700 | 1794 |
| 544 | 20241224 | 101700 | 18106003550 | 39750 | 39750 | 39800 | 39700 | 1226 |
| 545 | 20241224 | 101600 | 18057300450 | 39700 | 39750 | 39800 | 39700 | 1521 |
| 546 | 20241224 | 101500 | 17996848650 | 39750 | 39750 | 39800 | 39750 | 943 |
| 547 | 20241224 | 101400 | 17959354750 | 39800 | 39800 | 39800 | 39750 | 1814 |
| 548 | 20241224 | 101300 | 17887226950 | 39750 | 39800 | 39800 | 39750 | 1880 |
| 549 | 20241224 | 101200 | 17812475650 | 39750 | 39800 | 39800 | 39750 | 808 |
| 550 | 20241224 | 101100 | 17780348500 | 39800 | 39800 | 39800 | 39750 | 3450 |
| 551 | 20241224 | 101000 | 17643052500 | 39750 | 39850 | 39850 | 39750 | 6342 |
| 552 | 20241224 | 100900 | 17390770950 | 39850 | 39850 | 39850 | 39800 | 2338 |
| 553 | 20241224 | 100800 | 17297616700 | 39850 | 39800 | 39900 | 39750 | 551 |
| 554 | 20241224 | 100700 | 17275666200 | 39800 | 39850 | 39900 | 39750 | 6174 |
| 555 | 20241224 | 100600 | 17029710900 | 39850 | 39800 | 39850 | 39800 | 1316 |
| 556 | 20241224 | 100500 | 16977318350 | 39850 | 39850 | 39850 | 39800 | 811 |
| 557 | 20241224 | 100400 | 16945013100 | 39850 | 39750 | 39850 | 39700 | 3875 |
| 558 | 20241224 | 100300 | 16790848600 | 39800 | 39700 | 39800 | 39600 | 11458 |
| 559 | 20241224 | 100200 | 16335440050 | 39700 | 39600 | 39700 | 39600 | 2286 |
| 560 | 20241224 | 100100 | 16244845250 | 39600 | 39650 | 39650 | 39600 | 1529 |
| 561 | 20241224 | 100000 | 16184274350 | 39600 | 39650 | 39650 | 39600 | 3571 |
| 562 | 20241224 | 095900 | 16042754650 | 39600 | 39650 | 39650 | 39600 | 3109 |
| 563 | 20241224 | 095800 | 15919629500 | 39600 | 39650 | 39650 | 39550 | 13171 |
| 564 | 20241224 | 095700 | 15397974100 | 39600 | 39650 | 39700 | 39600 | 6048 |
| 565 | 20241224 | 095600 | 15158328450 | 39650 | 39700 | 39700 | 39600 | 4765 |
| 566 | 20241224 | 095500 | 14969400500 | 39650 | 39700 | 39700 | 39650 | 2972 |
| 567 | 20241224 | 095400 | 14851538500 | 39650 | 39700 | 39700 | 39650 | 1788 |
| 568 | 20241224 | 095300 | 14780625450 | 39650 | 39700 | 39700 | 39650 | 2707 |
| 569 | 20241224 | 095200 | 14673274850 | 39700 | 39700 | 39700 | 39650 | 2785 |
| 570 | 20241224 | 095100 | 14562817000 | 39700 | 39800 | 39800 | 39650 | 13298 |
| 571 | 20241224 | 095000 | 14034683900 | 39800 | 39800 | 39800 | 39750 | 551 |
| 572 | 20241224 | 094900 | 14012770200 | 39750 | 39750 | 39800 | 39700 | 10988 |
| 573 | 20241224 | 094800 | 13576092200 | 39750 | 39800 | 39800 | 39700 | 9681 |
| 574 | 20241224 | 094700 | 13191337400 | 39800 | 39800 | 39850 | 39750 | 3261 |
| 575 | 20241224 | 094600 | 13061587150 | 39850 | 39850 | 39850 | 39800 | 1202 |
| 576 | 20241224 | 094500 | 13013731700 | 39850 | 39800 | 39850 | 39750 | 3021 |
| 577 | 20241224 | 094400 | 12893557700 | 39750 | 39750 | 39800 | 39750 | 2045 |
| 578 | 20241224 | 094300 | 12812245650 | 39800 | 39750 | 39800 | 39750 | 2117 |
| 579 | 20241224 | 094200 | 12728061750 | 39750 | 39850 | 39850 | 39750 | 2153 |
| 580 | 20241224 | 094100 | 12642387800 | 39800 | 39800 | 39850 | 39750 | 1773 |
| 581 | 20241224 | 094000 | 12571805000 | 39750 | 39850 | 39900 | 39750 | 4724 |
| 582 | 20241224 | 093900 | 12383732800 | 39800 | 39800 | 39850 | 39800 | 1231 |
| 583 | 20241224 | 093800 | 12334731300 | 39800 | 39800 | 39850 | 39800 | 2934 |
| 584 | 20241224 | 093700 | 12217939250 | 39800 | 39850 | 39900 | 39800 | 2726 |
| 585 | 20241224 | 093600 | 12109370550 | 39900 | 39900 | 39900 | 39850 | 1989 |
| 586 | 20241224 | 093500 | 12030086000 | 39900 | 40000 | 40000 | 39850 | 13480 |
| 587 | 20241224 | 093400 | 11491741900 | 40000 | 40050 | 40050 | 39950 | 6141 |
| 588 | 20241224 | 093300 | 11246080000 | 40050 | 40000 | 40050 | 39950 | 3356 |
| 589 | 20241224 | 093200 | 11111752650 | 40000 | 40000 | 40000 | 39950 | 3452 |
| 590 | 20241224 | 093100 | 10973687200 | 40000 | 40000 | 40000 | 39950 | 2656 |
| 591 | 20241224 | 093000 | 10867460400 | 40000 | 39950 | 40000 | 39950 | 2838 |
| 592 | 20241224 | 092900 | 10753958450 | 40000 | 39950 | 40000 | 39950 | 1687 |
| 593 | 20241224 | 092800 | 10686527700 | 39950 | 39950 | 40000 | 39900 | 2168 |
| 594 | 20241224 | 092700 | 10599919300 | 39950 | 39950 | 39950 | 39900 | 2251 |
| 595 | 20241224 | 092600 | 10510045100 | 39900 | 39950 | 40000 | 39900 | 3403 |
| 596 | 20241224 | 092500 | 10374063250 | 39950 | 40000 | 40050 | 39900 | 5217 |
| 597 | 20241224 | 092400 | 10165436000 | 40050 | 40050 | 40150 | 40000 | 8236 |
| 598 | 20241224 | 092300 | 9835537200 | 40100 | 40050 | 40100 | 40000 | 7680 |
| 599 | 20241224 | 092200 | 9527726100 | 40050 | 39950 | 40050 | 39900 | 25269 |
| 600 | 20241224 | 092100 | 8517037250 | 39900 | 39900 | 39950 | 39850 | 6098 |
| 601 | 20241224 | 092000 | 8273709850 | 39900 | 39900 | 39950 | 39850 | 3055 |
| 602 | 20241224 | 091900 | 8151816000 | 39950 | 39900 | 39950 | 39850 | 6102 |
| 603 | 20241224 | 091800 | 7908202650 | 39900 | 39850 | 39950 | 39800 | 6860 |
| 604 | 20241224 | 091700 | 7634507850 | 39900 | 39850 | 39900 | 39800 | 3933 |
| 605 | 20241224 | 091600 | 7477903600 | 39850 | 39850 | 39850 | 39800 | 3003 |
| 606 | 20241224 | 091500 | 7358288150 | 39800 | 39850 | 39900 | 39800 | 1949 |
| 607 | 20241224 | 091400 | 7280633150 | 39850 | 39900 | 39950 | 39800 | 9822 |
| 608 | 20241224 | 091300 | 6888580200 | 39900 | 39800 | 39950 | 39800 | 17763 |
| 609 | 20241224 | 091200 | 6180571050 | 39800 | 39700 | 39850 | 39700 | 2246 |
| 610 | 20241224 | 091100 | 6091234400 | 39700 | 39800 | 39850 | 39700 | 8740 |
| 611 | 20241224 | 091000 | 5743805600 | 39800 | 39800 | 39800 | 39750 | 5111 |
| 612 | 20241224 | 090900 | 5540460150 | 39800 | 39850 | 39950 | 39750 | 18377 |
| 613 | 20241224 | 090800 | 4808023500 | 39850 | 39850 | 39900 | 39800 | 9762 |
| 614 | 20241224 | 090700 | 4418812000 | 39850 | 39800 | 39900 | 39750 | 8073 |
| 615 | 20241224 | 090600 | 4097436700 | 39850 | 39850 | 39900 | 39800 | 13120 |
| 616 | 20241224 | 090500 | 3574395800 | 39800 | 39850 | 39900 | 39750 | 7421 |
| 617 | 20241224 | 090400 | 3278831900 | 39850 | 39750 | 39900 | 39750 | 20844 |
| 618 | 20241224 | 090300 | 2448201800 | 39800 | 39800 | 39850 | 39700 | 13307 |
| 619 | 20241224 | 090200 | 1918784250 | 39800 | 39750 | 39850 | 39700 | 8762 |
| 620 | 20241224 | 090100 | 1570405800 | 39750 | 39850 | 39850 | 39700 | 16509 |
| 621 | 20241224 | 090000 | 914132600 | 39850 | 39750 | 39900 | 39700 | 22434 |