34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 193000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 3 | 20241227 | 192900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20241227 | 192800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20241227 | 192700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20241227 | 192600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20241227 | 192500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20241227 | 192400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20241227 | 192300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20241227 | 192200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20241227 | 192100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20241227 | 192000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20241227 | 191900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20241227 | 191800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20241227 | 191700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20241227 | 191600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20241227 | 191500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20241227 | 191400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20241227 | 191300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20241227 | 191200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20241227 | 191100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20241227 | 191000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20241227 | 190900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20241227 | 190800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20241227 | 190700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20241227 | 190600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20241227 | 190500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20241227 | 190400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20241227 | 190300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20241227 | 190200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20241227 | 190100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20241227 | 190000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 33 | 20241227 | 185900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20241227 | 185800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20241227 | 185700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20241227 | 185600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20241227 | 185500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20241227 | 185400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20241227 | 185300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20241227 | 185200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20241227 | 185100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20241227 | 185000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20241227 | 184900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20241227 | 184800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20241227 | 184700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20241227 | 184600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20241227 | 184500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20241227 | 184400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20241227 | 184300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20241227 | 184200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20241227 | 184100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20241227 | 184000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20241227 | 183900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20241227 | 183800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20241227 | 183700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20241227 | 183600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20241227 | 183500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20241227 | 183400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20241227 | 183300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20241227 | 183200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20241227 | 183100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20241227 | 183000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 63 | 20241227 | 182900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20241227 | 182800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20241227 | 182700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20241227 | 182600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20241227 | 182500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20241227 | 182400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20241227 | 182300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20241227 | 182200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20241227 | 182100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20241227 | 182000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20241227 | 181900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20241227 | 181800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20241227 | 181700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20241227 | 181600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20241227 | 181500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20241227 | 181400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20241227 | 181300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20241227 | 181200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20241227 | 181100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20241227 | 181000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20241227 | 180900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20241227 | 180800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20241227 | 180700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20241227 | 180600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20241227 | 180500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20241227 | 180400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20241227 | 180300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20241227 | 180200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20241227 | 180100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20241227 | 180000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 93 | 20241227 | 175900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20241227 | 175800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20241227 | 175700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20241227 | 175600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20241227 | 175500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20241227 | 175400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20241227 | 175300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20241227 | 175200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20241227 | 175100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20241227 | 175000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20241227 | 174900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20241227 | 174800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20241227 | 174700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20241227 | 174600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20241227 | 174500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20241227 | 174400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20241227 | 174300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20241227 | 174200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20241227 | 174100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20241227 | 174000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20241227 | 173900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20241227 | 173800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20241227 | 173700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20241227 | 173600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20241227 | 173500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20241227 | 173400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20241227 | 173300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20241227 | 173200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20241227 | 173100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20241227 | 173000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 123 | 20241227 | 172900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20241227 | 172800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20241227 | 172700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20241227 | 172600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20241227 | 172500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20241227 | 172400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20241227 | 172300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20241227 | 172200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20241227 | 172100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20241227 | 172000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20241227 | 171900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20241227 | 171800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20241227 | 171700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20241227 | 171600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20241227 | 171500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20241227 | 171400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20241227 | 171300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20241227 | 171200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20241227 | 171100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20241227 | 171000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20241227 | 170900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20241227 | 170800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20241227 | 170700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20241227 | 170600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20241227 | 170500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20241227 | 170400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20241227 | 170300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20241227 | 170200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20241227 | 170100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20241227 | 170000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 153 | 20241227 | 165900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20241227 | 165800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20241227 | 165700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20241227 | 165600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20241227 | 165500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20241227 | 165400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20241227 | 165300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20241227 | 165200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20241227 | 165100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20241227 | 165000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20241227 | 164900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20241227 | 164800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20241227 | 164700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20241227 | 164600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20241227 | 164500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20241227 | 164400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20241227 | 164300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20241227 | 164200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20241227 | 164100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20241227 | 164000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20241227 | 163900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20241227 | 163800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20241227 | 163700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20241227 | 163600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20241227 | 163500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20241227 | 163400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20241227 | 163300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20241227 | 163200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20241227 | 163100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20241227 | 163000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 183 | 20241227 | 162900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20241227 | 162800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20241227 | 162700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20241227 | 162600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20241227 | 162500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20241227 | 162400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20241227 | 162300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20241227 | 162200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20241227 | 162100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20241227 | 162000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20241227 | 161900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20241227 | 161800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20241227 | 161700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20241227 | 161600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20241227 | 161500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20241227 | 161400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20241227 | 161300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20241227 | 161200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20241227 | 161100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20241227 | 161000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20241227 | 160900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20241227 | 160800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20241227 | 160700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20241227 | 160600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20241227 | 160500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20241227 | 160400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20241227 | 160300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20241227 | 160200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20241227 | 160100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20241227 | 160000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 8936 |
| 213 | 20241227 | 155900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20241227 | 155800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20241227 | 155700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20241227 | 155600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20241227 | 155500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20241227 | 155400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20241227 | 155300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20241227 | 155200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20241227 | 155100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20241227 | 155000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20241227 | 154900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20241227 | 154800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20241227 | 154700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20241227 | 154600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20241227 | 154500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20241227 | 154400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20241227 | 154300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20241227 | 154200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20241227 | 154100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20241227 | 154000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20241227 | 153900 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20241227 | 153800 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20241227 | 153700 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20241227 | 153600 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20241227 | 153500 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20241227 | 153400 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20241227 | 153300 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20241227 | 153200 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20241227 | 153100 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20241227 | 153000 | 15237873950 | 39800 | 39800 | 39800 | 39800 | 17872 |
| 243 | 20241227 | 152900 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20241227 | 152800 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20241227 | 152700 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20241227 | 152600 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20241227 | 152500 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20241227 | 152400 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20241227 | 152300 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20241227 | 152200 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20241227 | 152100 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20241227 | 152000 | 14882221150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20241227 | 151900 | 14882221150 | 39900 | 39950 | 39950 | 39900 | 1390 |
| 254 | 20241227 | 151800 | 14826738800 | 39950 | 39950 | 39950 | 39900 | 2158 |
| 255 | 20241227 | 151700 | 14740531800 | 39950 | 39900 | 39950 | 39900 | 94 |
| 256 | 20241227 | 151600 | 14736781150 | 39900 | 39850 | 39950 | 39850 | 1044 |
| 257 | 20241227 | 151500 | 14695127650 | 39850 | 39800 | 39900 | 39800 | 964 |
| 258 | 20241227 | 151400 | 14656708850 | 39800 | 39850 | 39850 | 39800 | 627 |
| 259 | 20241227 | 151300 | 14631733450 | 39800 | 39800 | 39850 | 39800 | 476 |
| 260 | 20241227 | 151200 | 14612781100 | 39800 | 39850 | 39900 | 39800 | 1693 |
| 261 | 20241227 | 151100 | 14545310450 | 39900 | 39900 | 39900 | 39850 | 556 |
| 262 | 20241227 | 151000 | 14523152500 | 39850 | 39850 | 39900 | 39850 | 234 |
| 263 | 20241227 | 150900 | 14513826900 | 39900 | 39850 | 39950 | 39850 | 290 |
| 264 | 20241227 | 150800 | 14502267100 | 39850 | 39850 | 39900 | 39800 | 6808 |
| 265 | 20241227 | 150700 | 14231155150 | 39800 | 39850 | 39850 | 39800 | 464 |
| 266 | 20241227 | 150600 | 14212677450 | 39850 | 39850 | 39900 | 39800 | 2122 |
| 267 | 20241227 | 150500 | 14128159400 | 39850 | 39850 | 39900 | 39850 | 356 |
| 268 | 20241227 | 150400 | 14113972250 | 39850 | 39850 | 39900 | 39800 | 317 |
| 269 | 20241227 | 150300 | 14101344400 | 39850 | 39900 | 39950 | 39800 | 499 |
| 270 | 20241227 | 150200 | 14081455100 | 39900 | 39900 | 39950 | 39900 | 1219 |
| 271 | 20241227 | 150100 | 14032814450 | 39950 | 39950 | 40000 | 39900 | 791 |
| 272 | 20241227 | 150000 | 14001237850 | 39950 | 39900 | 39950 | 39850 | 1327 |
| 273 | 20241227 | 145900 | 13948266050 | 39900 | 39800 | 39900 | 39800 | 782 |
| 274 | 20241227 | 145800 | 13917093450 | 39800 | 39850 | 39900 | 39800 | 436 |
| 275 | 20241227 | 145700 | 13899718700 | 39850 | 39800 | 39900 | 39800 | 538 |
| 276 | 20241227 | 145600 | 13878290500 | 39850 | 39850 | 39900 | 39800 | 716 |
| 277 | 20241227 | 145500 | 13849763150 | 39850 | 39850 | 39900 | 39850 | 678 |
| 278 | 20241227 | 145400 | 13822727800 | 39900 | 39850 | 39900 | 39800 | 673 |
| 279 | 20241227 | 145300 | 13795894450 | 39900 | 39800 | 39900 | 39800 | 774 |
| 280 | 20241227 | 145200 | 13765025650 | 39800 | 39850 | 39900 | 39800 | 1195 |
| 281 | 20241227 | 145100 | 13717431750 | 39850 | 39800 | 39850 | 39800 | 666 |
| 282 | 20241227 | 145000 | 13690910400 | 39800 | 39800 | 39900 | 39800 | 929 |
| 283 | 20241227 | 144900 | 13653915850 | 39800 | 39900 | 39900 | 39800 | 415 |
| 284 | 20241227 | 144800 | 13637381150 | 39900 | 39850 | 39900 | 39800 | 636 |
| 285 | 20241227 | 144700 | 13612024050 | 39850 | 39850 | 39900 | 39800 | 647 |
| 286 | 20241227 | 144600 | 13586238700 | 39850 | 39850 | 39850 | 39800 | 501 |
| 287 | 20241227 | 144500 | 13566284550 | 39850 | 39850 | 39850 | 39800 | 512 |
| 288 | 20241227 | 144400 | 13545890450 | 39850 | 39900 | 39900 | 39850 | 1035 |
| 289 | 20241227 | 144300 | 13504635950 | 39850 | 39900 | 39950 | 39850 | 349 |
| 290 | 20241227 | 144200 | 13490714050 | 39900 | 39950 | 40000 | 39850 | 2896 |
| 291 | 20241227 | 144100 | 13375137350 | 39950 | 39950 | 40000 | 39900 | 499 |
| 292 | 20241227 | 144000 | 13355200050 | 39900 | 39950 | 39950 | 39900 | 516 |
| 293 | 20241227 | 143900 | 13334603000 | 39950 | 39950 | 39950 | 39900 | 792 |
| 294 | 20241227 | 143800 | 13302971850 | 39950 | 39950 | 39950 | 39900 | 684 |
| 295 | 20241227 | 143700 | 13275655100 | 40000 | 39900 | 40000 | 39900 | 1609 |
| 296 | 20241227 | 143600 | 13211384900 | 39900 | 39900 | 39950 | 39900 | 451 |
| 297 | 20241227 | 143500 | 13193381600 | 39900 | 39900 | 39950 | 39850 | 440 |
| 298 | 20241227 | 143400 | 13175825000 | 39900 | 39850 | 39950 | 39850 | 621 |
| 299 | 20241227 | 143300 | 13151054900 | 39900 | 39800 | 39900 | 39800 | 715 |
| 300 | 20241227 | 143200 | 13122558150 | 39850 | 39850 | 39850 | 39800 | 452 |
| 301 | 20241227 | 143100 | 13104560050 | 39850 | 39900 | 39900 | 39800 | 492 |
| 302 | 20241227 | 143000 | 13084941950 | 39850 | 39850 | 39900 | 39800 | 2502 |
| 303 | 20241227 | 142900 | 12985312300 | 39900 | 39800 | 39900 | 39800 | 671 |
| 304 | 20241227 | 142800 | 12958574200 | 39800 | 39900 | 39900 | 39800 | 2094 |
| 305 | 20241227 | 142700 | 12875124650 | 39850 | 39900 | 39950 | 39850 | 1037 |
| 306 | 20241227 | 142600 | 12833749900 | 39900 | 39950 | 39950 | 39850 | 854 |
| 307 | 20241227 | 142500 | 12799678500 | 39950 | 39950 | 39950 | 39900 | 1175 |
| 308 | 20241227 | 142400 | 12752787450 | 39950 | 39900 | 39950 | 39900 | 713 |
| 309 | 20241227 | 142300 | 12724320200 | 39950 | 39950 | 39950 | 39900 | 282 |
| 310 | 20241227 | 142200 | 12713059500 | 39950 | 40000 | 40050 | 39900 | 2842 |
| 311 | 20241227 | 142100 | 12599460450 | 40000 | 40050 | 40050 | 40000 | 185 |
| 312 | 20241227 | 142000 | 12592058250 | 40050 | 40050 | 40050 | 40050 | 285 |
| 313 | 20241227 | 141900 | 12580644000 | 40050 | 40050 | 40050 | 40000 | 90 |
| 314 | 20241227 | 141800 | 12577039550 | 40050 | 40000 | 40050 | 39950 | 496 |
| 315 | 20241227 | 141700 | 12557199150 | 40050 | 40100 | 40100 | 40000 | 1113 |
| 316 | 20241227 | 141600 | 12512582750 | 40100 | 40050 | 40100 | 40000 | 753 |
| 317 | 20241227 | 141500 | 12482442400 | 40050 | 39950 | 40050 | 39900 | 880 |
| 318 | 20241227 | 141400 | 12447270450 | 39900 | 39950 | 39950 | 39900 | 275 |
| 319 | 20241227 | 141300 | 12436286300 | 39950 | 40000 | 40000 | 39950 | 602 |
| 320 | 20241227 | 141200 | 12412230400 | 40000 | 39950 | 40000 | 39950 | 300 |
| 321 | 20241227 | 141100 | 12400234050 | 39950 | 39950 | 40000 | 39950 | 597 |
| 322 | 20241227 | 141000 | 12376367400 | 40000 | 39950 | 40000 | 39900 | 275 |
| 323 | 20241227 | 140900 | 12365379650 | 39950 | 39900 | 39950 | 39900 | 400 |
| 324 | 20241227 | 140800 | 12349417350 | 39900 | 39850 | 39900 | 39850 | 112 |
| 325 | 20241227 | 140700 | 12344948900 | 39900 | 39900 | 39900 | 39850 | 202 |
| 326 | 20241227 | 140600 | 12336889450 | 39900 | 39850 | 39900 | 39800 | 370 |
| 327 | 20241227 | 140500 | 12322139250 | 39850 | 39800 | 39850 | 39800 | 614 |
| 328 | 20241227 | 140400 | 12297684300 | 39800 | 39850 | 39850 | 39750 | 315 |
| 329 | 20241227 | 140300 | 12285146700 | 39850 | 39850 | 39900 | 39800 | 299 |
| 330 | 20241227 | 140200 | 12273236650 | 39850 | 39750 | 39850 | 39750 | 260 |
| 331 | 20241227 | 140100 | 12262898950 | 39700 | 39750 | 39750 | 39700 | 710 |
| 332 | 20241227 | 140000 | 12234689350 | 39750 | 39750 | 39750 | 39700 | 403 |
| 333 | 20241227 | 135900 | 12218674050 | 39700 | 39750 | 39800 | 39700 | 611 |
| 334 | 20241227 | 135800 | 12194389550 | 39800 | 39750 | 39800 | 39700 | 1133 |
| 335 | 20241227 | 135700 | 12149354700 | 39700 | 39900 | 39900 | 39700 | 2751 |
| 336 | 20241227 | 135600 | 12039829500 | 39850 | 39950 | 39950 | 39850 | 1124 |
| 337 | 20241227 | 135500 | 11994988750 | 39900 | 39950 | 40000 | 39900 | 228 |
| 338 | 20241227 | 135400 | 11985879100 | 39950 | 40000 | 40000 | 39900 | 185 |
| 339 | 20241227 | 135300 | 11978488650 | 40000 | 40000 | 40000 | 39950 | 398 |
| 340 | 20241227 | 135200 | 11962571500 | 40000 | 39950 | 40000 | 39900 | 171 |
| 341 | 20241227 | 135100 | 11955738400 | 39900 | 39900 | 39900 | 39850 | 289 |
| 342 | 20241227 | 135000 | 11944211650 | 39950 | 39950 | 40000 | 39950 | 3204 |
| 343 | 20241227 | 134900 | 11816102350 | 39950 | 39900 | 39950 | 39850 | 390 |
| 344 | 20241227 | 134800 | 11800541200 | 39900 | 39850 | 39900 | 39850 | 751 |
| 345 | 20241227 | 134700 | 11770577600 | 39850 | 39850 | 39900 | 39850 | 284 |
| 346 | 20241227 | 134600 | 11759254100 | 39850 | 39850 | 39900 | 39850 | 238 |
| 347 | 20241227 | 134500 | 11749758050 | 39900 | 39900 | 39900 | 39850 | 131 |
| 348 | 20241227 | 134400 | 11744532500 | 39900 | 39900 | 39900 | 39850 | 289 |
| 349 | 20241227 | 134300 | 11733002050 | 39900 | 39900 | 39950 | 39850 | 628 |
| 350 | 20241227 | 134200 | 11707942900 | 39900 | 39950 | 39950 | 39900 | 356 |
| 351 | 20241227 | 134100 | 11693738450 | 39950 | 39900 | 39950 | 39900 | 299 |
| 352 | 20241227 | 134000 | 11681802500 | 39900 | 39900 | 39900 | 39900 | 260 |
| 353 | 20241227 | 133900 | 11671428500 | 39900 | 39950 | 39950 | 39850 | 210 |
| 354 | 20241227 | 133800 | 11663044450 | 39950 | 39900 | 39950 | 39900 | 210 |
| 355 | 20241227 | 133700 | 11654658950 | 39850 | 39950 | 39950 | 39850 | 108 |
| 356 | 20241227 | 133600 | 11650347750 | 39900 | 39850 | 39950 | 39800 | 145 |
| 357 | 20241227 | 133500 | 11644563550 | 39850 | 39900 | 39950 | 39800 | 524 |
| 358 | 20241227 | 133400 | 11623670950 | 39900 | 39900 | 39950 | 39800 | 885 |
| 359 | 20241227 | 133300 | 11588359600 | 39950 | 39900 | 39950 | 39900 | 297 |
| 360 | 20241227 | 133200 | 11576495800 | 39950 | 39900 | 39950 | 39800 | 212 |
| 361 | 20241227 | 133100 | 11568042400 | 39850 | 39850 | 39850 | 39850 | 90 |
| 362 | 20241227 | 133000 | 11564455900 | 39850 | 39850 | 39900 | 39850 | 209 |
| 363 | 20241227 | 132900 | 11556119900 | 39800 | 39850 | 39850 | 39800 | 700 |
| 364 | 20241227 | 132800 | 11528234300 | 39800 | 39800 | 39850 | 39800 | 355 |
| 365 | 20241227 | 132700 | 11514099550 | 39850 | 39750 | 39850 | 39750 | 1339 |
| 366 | 20241227 | 132600 | 11460799050 | 39750 | 39750 | 39800 | 39750 | 606 |
| 367 | 20241227 | 132500 | 11436705050 | 39750 | 39700 | 39750 | 39700 | 209 |
| 368 | 20241227 | 132400 | 11428397450 | 39700 | 39750 | 39750 | 39700 | 441 |
| 369 | 20241227 | 132300 | 11410873300 | 39750 | 39700 | 39750 | 39700 | 320 |
| 370 | 20241227 | 132200 | 11398162900 | 39750 | 39750 | 39750 | 39700 | 318 |
| 371 | 20241227 | 132100 | 11385531300 | 39700 | 39750 | 39750 | 39700 | 207 |
| 372 | 20241227 | 132000 | 11377304400 | 39700 | 39750 | 39750 | 39650 | 455 |
| 373 | 20241227 | 131900 | 11359241400 | 39750 | 39700 | 39750 | 39650 | 230 |
| 374 | 20241227 | 131800 | 11350100850 | 39750 | 39700 | 39750 | 39700 | 191 |
| 375 | 20241227 | 131700 | 11342513550 | 39750 | 39650 | 39750 | 39650 | 302 |
| 376 | 20241227 | 131600 | 11330525800 | 39700 | 39650 | 39700 | 39650 | 428 |
| 377 | 20241227 | 131500 | 11313544750 | 39700 | 39650 | 39700 | 39600 | 757 |
| 378 | 20241227 | 131400 | 11283525150 | 39650 | 39650 | 39650 | 39600 | 293 |
| 379 | 20241227 | 131300 | 11271907750 | 39650 | 39600 | 39650 | 39600 | 167 |
| 380 | 20241227 | 131200 | 11265292950 | 39600 | 39600 | 39650 | 39600 | 605 |
| 381 | 20241227 | 131100 | 11241334150 | 39600 | 39600 | 39650 | 39600 | 94 |
| 382 | 20241227 | 131000 | 11237608450 | 39600 | 39650 | 39650 | 39600 | 502 |
| 383 | 20241227 | 130900 | 11217722150 | 39600 | 39650 | 39650 | 39600 | 1059 |
| 384 | 20241227 | 130800 | 11175774600 | 39650 | 39700 | 39700 | 39650 | 2046 |
| 385 | 20241227 | 130700 | 11094643700 | 39650 | 39650 | 39700 | 39650 | 214 |
| 386 | 20241227 | 130600 | 11086156150 | 39650 | 39700 | 39750 | 39650 | 2049 |
| 387 | 20241227 | 130500 | 11004835500 | 39750 | 39750 | 39750 | 39750 | 370 |
| 388 | 20241227 | 130400 | 10990128000 | 39750 | 39750 | 39750 | 39700 | 134 |
| 389 | 20241227 | 130300 | 10984801550 | 39750 | 39750 | 39750 | 39700 | 55 |
| 390 | 20241227 | 130200 | 10982615400 | 39750 | 39750 | 39750 | 39700 | 205 |
| 391 | 20241227 | 130100 | 10974469300 | 39750 | 39750 | 39800 | 39750 | 121 |
| 392 | 20241227 | 130000 | 10969659300 | 39800 | 39700 | 39800 | 39700 | 501 |
| 393 | 20241227 | 125900 | 10949748750 | 39750 | 39750 | 39750 | 39700 | 207 |
| 394 | 20241227 | 125800 | 10941522950 | 39750 | 39750 | 39750 | 39700 | 638 |
| 395 | 20241227 | 125700 | 10916162500 | 39750 | 39750 | 39750 | 39700 | 356 |
| 396 | 20241227 | 125600 | 10902011550 | 39750 | 39700 | 39750 | 39700 | 656 |
| 397 | 20241227 | 125500 | 10875938750 | 39700 | 39750 | 39800 | 39700 | 166 |
| 398 | 20241227 | 125400 | 10869338800 | 39800 | 39800 | 39800 | 39700 | 157 |
| 399 | 20241227 | 125300 | 10863096650 | 39800 | 39750 | 39800 | 39750 | 447 |
| 400 | 20241227 | 125200 | 10845325300 | 39750 | 39800 | 39800 | 39750 | 155 |
| 401 | 20241227 | 125100 | 10839161400 | 39800 | 39750 | 39800 | 39750 | 246 |
| 402 | 20241227 | 125000 | 10829370650 | 39800 | 39800 | 39800 | 39800 | 179 |
| 403 | 20241227 | 124900 | 10822246450 | 39800 | 39750 | 39800 | 39750 | 113 |
| 404 | 20241227 | 124800 | 10817750500 | 39750 | 39850 | 39850 | 39750 | 170 |
| 405 | 20241227 | 124700 | 10810982450 | 39850 | 39800 | 39850 | 39800 | 58 |
| 406 | 20241227 | 124600 | 10808672950 | 39850 | 39750 | 39850 | 39750 | 225 |
| 407 | 20241227 | 124500 | 10799718150 | 39700 | 39800 | 39800 | 39700 | 228 |
| 408 | 20241227 | 124400 | 10790654250 | 39800 | 39750 | 39800 | 39750 | 50 |
| 409 | 20241227 | 124300 | 10788664300 | 39750 | 39750 | 39750 | 39750 | 352 |
| 410 | 20241227 | 124200 | 10774672300 | 39750 | 39800 | 39800 | 39700 | 192 |
| 411 | 20241227 | 124100 | 10767040300 | 39750 | 39750 | 39800 | 39750 | 67 |
| 412 | 20241227 | 124000 | 10764375150 | 39750 | 39850 | 39850 | 39700 | 1427 |
| 413 | 20241227 | 123900 | 10707651150 | 39800 | 39800 | 39850 | 39800 | 948 |
| 414 | 20241227 | 123800 | 10669919250 | 39850 | 39850 | 39850 | 39800 | 242 |
| 415 | 20241227 | 123700 | 10660283350 | 39800 | 39750 | 39850 | 39750 | 439 |
| 416 | 20241227 | 123600 | 10642811250 | 39750 | 39900 | 39900 | 39650 | 6677 |
| 417 | 20241227 | 123500 | 10377618850 | 39900 | 39850 | 39950 | 39850 | 585 |
| 418 | 20241227 | 123400 | 10354276400 | 39850 | 39850 | 39900 | 39850 | 402 |
| 419 | 20241227 | 123300 | 10338252350 | 39900 | 39900 | 39900 | 39850 | 60 |
| 420 | 20241227 | 123200 | 10335858500 | 39900 | 39850 | 39900 | 39850 | 126 |
| 421 | 20241227 | 123100 | 10330833450 | 39850 | 39900 | 39900 | 39850 | 374 |
| 422 | 20241227 | 123000 | 10315916850 | 39900 | 39900 | 39900 | 39850 | 125 |
| 423 | 20241227 | 122900 | 10310929400 | 39900 | 39900 | 39900 | 39850 | 309 |
| 424 | 20241227 | 122800 | 10298602150 | 39900 | 39900 | 39900 | 39850 | 66 |
| 425 | 20241227 | 122700 | 10295969000 | 39900 | 39900 | 39900 | 39800 | 284 |
| 426 | 20241227 | 122600 | 10284649550 | 39900 | 39800 | 39900 | 39750 | 673 |
| 427 | 20241227 | 122500 | 10257839550 | 39850 | 39850 | 39900 | 39850 | 257 |
| 428 | 20241227 | 122400 | 10247597350 | 39850 | 39900 | 39900 | 39850 | 181 |
| 429 | 20241227 | 122300 | 10240377950 | 39850 | 39800 | 39850 | 39800 | 116 |
| 430 | 20241227 | 122200 | 10235757900 | 39850 | 39850 | 39850 | 39800 | 167 |
| 431 | 20241227 | 122100 | 10229104450 | 39850 | 39850 | 39900 | 39800 | 130 |
| 432 | 20241227 | 122000 | 10223925650 | 39900 | 39850 | 39900 | 39750 | 1027 |
| 433 | 20241227 | 121900 | 10182990400 | 39850 | 39850 | 39850 | 39800 | 359 |
| 434 | 20241227 | 121800 | 10168687400 | 39850 | 39800 | 39850 | 39750 | 84 |
| 435 | 20241227 | 121700 | 10165342200 | 39800 | 39750 | 39800 | 39750 | 692 |
| 436 | 20241227 | 121600 | 10137823800 | 39750 | 39750 | 39750 | 39700 | 276 |
| 437 | 20241227 | 121500 | 10126854250 | 39750 | 39700 | 39750 | 39700 | 138 |
| 438 | 20241227 | 121400 | 10121374450 | 39700 | 39650 | 39700 | 39650 | 272 |
| 439 | 20241227 | 121300 | 10110580950 | 39700 | 39700 | 39750 | 39650 | 587 |
| 440 | 20241227 | 121200 | 10087275950 | 39750 | 39700 | 39750 | 39650 | 342 |
| 441 | 20241227 | 121100 | 10073703350 | 39700 | 39650 | 39700 | 39650 | 547 |
| 442 | 20241227 | 121000 | 10052000250 | 39650 | 39700 | 39750 | 39650 | 2312 |
| 443 | 20241227 | 120900 | 9960227350 | 39750 | 39750 | 39800 | 39700 | 1196 |
| 444 | 20241227 | 120800 | 9912714200 | 39750 | 39800 | 39800 | 39750 | 329 |
| 445 | 20241227 | 120700 | 9899634450 | 39800 | 39800 | 39800 | 39750 | 187 |
| 446 | 20241227 | 120600 | 9892194150 | 39800 | 39800 | 39800 | 39750 | 181 |
| 447 | 20241227 | 120500 | 9884995650 | 39750 | 39750 | 39800 | 39700 | 356 |
| 448 | 20241227 | 120400 | 9870844550 | 39750 | 39800 | 39800 | 39750 | 1005 |
| 449 | 20241227 | 120300 | 9830893150 | 39750 | 39750 | 39800 | 39750 | 465 |
| 450 | 20241227 | 120200 | 9812388000 | 39750 | 39750 | 39800 | 39750 | 268 |
| 451 | 20241227 | 120100 | 9801728400 | 39800 | 39900 | 39900 | 39750 | 1936 |
| 452 | 20241227 | 120000 | 9724648550 | 39900 | 39950 | 39950 | 39850 | 134 |
| 453 | 20241227 | 115900 | 9719299150 | 39900 | 39850 | 39950 | 39850 | 468 |
| 454 | 20241227 | 115800 | 9700624000 | 39900 | 39900 | 39950 | 39850 | 706 |
| 455 | 20241227 | 115700 | 9672454250 | 39950 | 40100 | 40100 | 39950 | 4870 |
| 456 | 20241227 | 115600 | 9477720700 | 40150 | 40100 | 40150 | 40050 | 50 |
| 457 | 20241227 | 115500 | 9475714450 | 40100 | 40050 | 40150 | 40050 | 481 |
| 458 | 20241227 | 115400 | 9456442550 | 40100 | 40100 | 40100 | 40050 | 474 |
| 459 | 20241227 | 115300 | 9437454250 | 40100 | 40100 | 40100 | 40050 | 121 |
| 460 | 20241227 | 115200 | 9432603750 | 40100 | 40100 | 40100 | 40050 | 19 |
| 461 | 20241227 | 115100 | 9431842100 | 40100 | 40050 | 40100 | 40050 | 337 |
| 462 | 20241227 | 115000 | 9418336800 | 40050 | 40100 | 40150 | 40050 | 49 |
| 463 | 20241227 | 114900 | 9416371650 | 40100 | 40100 | 40100 | 40050 | 556 |
| 464 | 20241227 | 114800 | 9394077700 | 40100 | 40150 | 40150 | 40100 | 127 |
| 465 | 20241227 | 114700 | 9388981900 | 40150 | 40050 | 40150 | 40050 | 250 |
| 466 | 20241227 | 114600 | 9378956500 | 40050 | 40100 | 40100 | 40050 | 118 |
| 467 | 20241227 | 114500 | 9374226700 | 40100 | 40050 | 40100 | 40000 | 522 |
| 468 | 20241227 | 114400 | 9353317950 | 40000 | 40050 | 40050 | 40000 | 158 |
| 469 | 20241227 | 114300 | 9346995650 | 40050 | 40000 | 40050 | 39950 | 403 |
| 470 | 20241227 | 114200 | 9330873000 | 39950 | 40000 | 40050 | 39950 | 1883 |
| 471 | 20241227 | 114100 | 9255557350 | 40000 | 40050 | 40050 | 40000 | 152 |
| 472 | 20241227 | 114000 | 9249472950 | 40050 | 40000 | 40050 | 40000 | 239 |
| 473 | 20241227 | 113900 | 9239905200 | 40000 | 40050 | 40050 | 40000 | 470 |
| 474 | 20241227 | 113800 | 9221083400 | 40050 | 40050 | 40050 | 40000 | 368 |
| 475 | 20241227 | 113700 | 9206360550 | 40050 | 40000 | 40050 | 40000 | 49 |
| 476 | 20241227 | 113600 | 9204398150 | 40050 | 40050 | 40050 | 40000 | 197 |
| 477 | 20241227 | 113500 | 9196514250 | 40000 | 40000 | 40050 | 40000 | 271 |
| 478 | 20241227 | 113400 | 9185672900 | 40000 | 40050 | 40050 | 40000 | 462 |
| 479 | 20241227 | 113300 | 9167189600 | 40050 | 40050 | 40050 | 40000 | 286 |
| 480 | 20241227 | 113200 | 9155748350 | 40050 | 40000 | 40050 | 39950 | 401 |
| 481 | 20241227 | 113100 | 9139703650 | 40000 | 40000 | 40000 | 39900 | 341 |
| 482 | 20241227 | 113000 | 9126068100 | 40000 | 39950 | 40000 | 39900 | 280 |
| 483 | 20241227 | 112900 | 9114873200 | 39900 | 39900 | 39950 | 39850 | 956 |
| 484 | 20241227 | 112800 | 9076721200 | 39950 | 39950 | 40000 | 39900 | 551 |
| 485 | 20241227 | 112700 | 9054706400 | 39950 | 40000 | 40000 | 39900 | 989 |
| 486 | 20241227 | 112600 | 9015198900 | 40000 | 39950 | 40000 | 39950 | 781 |
| 487 | 20241227 | 112500 | 8983965550 | 40000 | 40000 | 40000 | 39950 | 350 |
| 488 | 20241227 | 112400 | 8969970050 | 39950 | 39900 | 39950 | 39900 | 2166 |
| 489 | 20241227 | 112300 | 8883501200 | 39950 | 40000 | 40000 | 39950 | 840 |
| 490 | 20241227 | 112200 | 8849935450 | 40000 | 40100 | 40100 | 39950 | 2548 |
| 491 | 20241227 | 112100 | 8747965150 | 40100 | 40050 | 40100 | 40050 | 152 |
| 492 | 20241227 | 112000 | 8741874250 | 40050 | 40050 | 40050 | 40000 | 218 |
| 493 | 20241227 | 111900 | 8733144600 | 40000 | 40000 | 40050 | 40000 | 506 |
| 494 | 20241227 | 111800 | 8712902550 | 40050 | 40000 | 40050 | 40000 | 673 |
| 495 | 20241227 | 111700 | 8685970150 | 40000 | 40050 | 40050 | 40000 | 61 |
| 496 | 20241227 | 111600 | 8683528650 | 40000 | 40050 | 40050 | 40000 | 456 |
| 497 | 20241227 | 111500 | 8665279650 | 40100 | 40050 | 40100 | 40000 | 1364 |
| 498 | 20241227 | 111400 | 8610711400 | 40050 | 40050 | 40100 | 40000 | 412 |
| 499 | 20241227 | 111300 | 8594214550 | 40000 | 40000 | 40050 | 39950 | 490 |
| 500 | 20241227 | 111200 | 8574615500 | 40000 | 39950 | 40000 | 39900 | 653 |
| 501 | 20241227 | 111100 | 8548510850 | 39950 | 39850 | 39950 | 39850 | 344 |
| 502 | 20241227 | 111000 | 8534783650 | 39850 | 39800 | 39900 | 39800 | 1097 |
| 503 | 20241227 | 110900 | 8491090900 | 39800 | 39700 | 39850 | 39700 | 2746 |
| 504 | 20241227 | 110800 | 8381896150 | 39750 | 39750 | 39850 | 39650 | 2670 |
| 505 | 20241227 | 110700 | 8275779800 | 39700 | 39850 | 39850 | 39700 | 2702 |
| 506 | 20241227 | 110600 | 8168313350 | 39850 | 39850 | 39900 | 39850 | 520 |
| 507 | 20241227 | 110500 | 8147578850 | 39800 | 39750 | 39850 | 39700 | 2316 |
| 508 | 20241227 | 110400 | 8055454100 | 39750 | 39700 | 39750 | 39700 | 1405 |
| 509 | 20241227 | 110300 | 7999661850 | 39750 | 39750 | 39750 | 39700 | 2861 |
| 510 | 20241227 | 110200 | 7886041900 | 39750 | 39750 | 39750 | 39700 | 2569 |
| 511 | 20241227 | 110100 | 7784008150 | 39750 | 39900 | 40000 | 39750 | 3690 |
| 512 | 20241227 | 110000 | 7637014800 | 39900 | 39950 | 39950 | 39800 | 4067 |
| 513 | 20241227 | 105900 | 7474893800 | 39950 | 40000 | 40000 | 39900 | 4480 |
| 514 | 20241227 | 105800 | 7295733650 | 40000 | 40000 | 40050 | 40000 | 1691 |
| 515 | 20241227 | 105700 | 7228088550 | 40050 | 40000 | 40050 | 40000 | 669 |
| 516 | 20241227 | 105600 | 7201312150 | 40050 | 40100 | 40150 | 40000 | 4818 |
| 517 | 20241227 | 105500 | 7008355700 | 40100 | 40150 | 40150 | 40100 | 608 |
| 518 | 20241227 | 105400 | 6983974300 | 40100 | 40150 | 40150 | 40100 | 226 |
| 519 | 20241227 | 105300 | 6974907600 | 40100 | 40150 | 40150 | 40100 | 133 |
| 520 | 20241227 | 105200 | 6969571250 | 40150 | 40150 | 40150 | 40100 | 852 |
| 521 | 20241227 | 105100 | 6935399550 | 40100 | 40150 | 40150 | 40100 | 36 |
| 522 | 20241227 | 105000 | 6933954450 | 40150 | 40200 | 40200 | 40100 | 274 |
| 523 | 20241227 | 104900 | 6922953200 | 40150 | 40100 | 40200 | 40100 | 2313 |
| 524 | 20241227 | 104800 | 6830183100 | 40150 | 40200 | 40200 | 40100 | 2105 |
| 525 | 20241227 | 104700 | 6745699000 | 40150 | 40150 | 40200 | 40150 | 185 |
| 526 | 20241227 | 104600 | 6738267500 | 40200 | 40250 | 40250 | 40150 | 895 |
| 527 | 20241227 | 104500 | 6702293000 | 40200 | 40200 | 40250 | 40200 | 231 |
| 528 | 20241227 | 104400 | 6692998850 | 40200 | 40250 | 40250 | 40200 | 118 |
| 529 | 20241227 | 104300 | 6688252400 | 40250 | 40300 | 40300 | 40250 | 501 |
| 530 | 20241227 | 104200 | 6668081950 | 40300 | 40250 | 40300 | 40250 | 232 |
| 531 | 20241227 | 104100 | 6658737600 | 40300 | 40250 | 40300 | 40250 | 107 |
| 532 | 20241227 | 104000 | 6654425950 | 40300 | 40300 | 40300 | 40250 | 547 |
| 533 | 20241227 | 103900 | 6632405300 | 40250 | 40250 | 40300 | 40250 | 1186 |
| 534 | 20241227 | 103800 | 6584661700 | 40300 | 40300 | 40300 | 40150 | 2879 |
| 535 | 20241227 | 103700 | 6468932650 | 40250 | 40150 | 40250 | 40150 | 3189 |
| 536 | 20241227 | 103600 | 6340727400 | 40150 | 40200 | 40200 | 40100 | 1192 |
| 537 | 20241227 | 103500 | 6292910450 | 40150 | 40100 | 40200 | 40100 | 444 |
| 538 | 20241227 | 103400 | 6275090700 | 40100 | 40150 | 40200 | 40100 | 4319 |
| 539 | 20241227 | 103300 | 6101710300 | 40150 | 40200 | 40250 | 40150 | 1628 |
| 540 | 20241227 | 103200 | 6036243050 | 40200 | 40250 | 40250 | 40200 | 709 |
| 541 | 20241227 | 103100 | 6007731400 | 40250 | 40300 | 40350 | 40200 | 3303 |
| 542 | 20241227 | 103000 | 5874828250 | 40300 | 40400 | 40400 | 40300 | 1828 |
| 543 | 20241227 | 102900 | 5801117050 | 40350 | 40350 | 40400 | 40350 | 484 |
| 544 | 20241227 | 102800 | 5781586750 | 40350 | 40400 | 40400 | 40350 | 1050 |
| 545 | 20241227 | 102700 | 5739201550 | 40350 | 40400 | 40500 | 40350 | 1514 |
| 546 | 20241227 | 102600 | 5678005300 | 40400 | 40400 | 40500 | 40350 | 1478 |
| 547 | 20241227 | 102500 | 5618286150 | 40400 | 40450 | 40500 | 40350 | 3761 |
| 548 | 20241227 | 102400 | 5466292000 | 40500 | 40500 | 40550 | 40450 | 633 |
| 549 | 20241227 | 102300 | 5440652150 | 40550 | 40500 | 40550 | 40450 | 782 |
| 550 | 20241227 | 102200 | 5408980300 | 40500 | 40500 | 40500 | 40450 | 656 |
| 551 | 20241227 | 102100 | 5382412350 | 40500 | 40500 | 40550 | 40450 | 1753 |
| 552 | 20241227 | 102000 | 5311450050 | 40500 | 40700 | 40750 | 40500 | 8794 |
| 553 | 20241227 | 101900 | 4954316700 | 40700 | 40700 | 40700 | 40650 | 743 |
| 554 | 20241227 | 101800 | 4924076750 | 40650 | 40700 | 40700 | 40650 | 247 |
| 555 | 20241227 | 101700 | 4914024450 | 40700 | 40700 | 40700 | 40650 | 107 |
| 556 | 20241227 | 101600 | 4909669750 | 40700 | 40700 | 40800 | 40700 | 737 |
| 557 | 20241227 | 101500 | 4879655700 | 40750 | 40650 | 40750 | 40650 | 1130 |
| 558 | 20241227 | 101400 | 4833674950 | 40650 | 40700 | 40700 | 40650 | 1282 |
| 559 | 20241227 | 101300 | 4781510100 | 40650 | 40800 | 40800 | 40650 | 1738 |
| 560 | 20241227 | 101200 | 4710736300 | 40800 | 40750 | 40800 | 40750 | 383 |
| 561 | 20241227 | 101100 | 4695111400 | 40750 | 40700 | 40800 | 40700 | 810 |
| 562 | 20241227 | 101000 | 4662107400 | 40750 | 40750 | 40750 | 40700 | 202 |
| 563 | 20241227 | 100900 | 4653879650 | 40750 | 40750 | 40800 | 40750 | 930 |
| 564 | 20241227 | 100800 | 4615978850 | 40750 | 40750 | 40800 | 40700 | 3459 |
| 565 | 20241227 | 100700 | 4475127950 | 40700 | 40850 | 40850 | 40700 | 3713 |
| 566 | 20241227 | 100600 | 4323704950 | 40850 | 40850 | 40900 | 40850 | 414 |
| 567 | 20241227 | 100500 | 4306789000 | 40900 | 40900 | 40900 | 40850 | 318 |
| 568 | 20241227 | 100400 | 4293791250 | 40900 | 40900 | 40900 | 40850 | 873 |
| 569 | 20241227 | 100300 | 4258085750 | 40900 | 40950 | 40950 | 40900 | 198 |
| 570 | 20241227 | 100200 | 4249979250 | 40900 | 41050 | 41050 | 40900 | 1671 |
| 571 | 20241227 | 100100 | 4181532850 | 41050 | 41200 | 41200 | 41000 | 3780 |
| 572 | 20241227 | 100000 | 4026100550 | 41200 | 41250 | 41250 | 41200 | 1082 |
| 573 | 20241227 | 095900 | 3981513800 | 41250 | 41350 | 41350 | 41250 | 528 |
| 574 | 20241227 | 095800 | 3959717600 | 41350 | 41250 | 41350 | 41200 | 401 |
| 575 | 20241227 | 095700 | 3943174150 | 41250 | 41150 | 41250 | 41150 | 412 |
| 576 | 20241227 | 095600 | 3926200150 | 41150 | 41150 | 41200 | 41100 | 1841 |
| 577 | 20241227 | 095500 | 3850460000 | 41150 | 41200 | 41200 | 41150 | 269 |
| 578 | 20241227 | 095400 | 3839378500 | 41200 | 41150 | 41250 | 41150 | 605 |
| 579 | 20241227 | 095300 | 3814451300 | 41200 | 41200 | 41200 | 41150 | 396 |
| 580 | 20241227 | 095200 | 3798144750 | 41200 | 41100 | 41200 | 41050 | 1456 |
| 581 | 20241227 | 095100 | 3738328000 | 41100 | 41150 | 41200 | 41050 | 863 |
| 582 | 20241227 | 095000 | 3702838450 | 41100 | 41250 | 41250 | 41100 | 1883 |
| 583 | 20241227 | 094900 | 3625295100 | 41250 | 41200 | 41250 | 41200 | 543 |
| 584 | 20241227 | 094800 | 3602902350 | 41250 | 41350 | 41350 | 41200 | 3596 |
| 585 | 20241227 | 094700 | 3454462450 | 41300 | 41350 | 41400 | 41300 | 333 |
| 586 | 20241227 | 094600 | 3440693350 | 41300 | 41350 | 41350 | 41300 | 1084 |
| 587 | 20241227 | 094500 | 3395904300 | 41350 | 41300 | 41350 | 41300 | 1625 |
| 588 | 20241227 | 094400 | 3328774700 | 41300 | 41350 | 41350 | 41300 | 1754 |
| 589 | 20241227 | 094300 | 3256287200 | 41400 | 41450 | 41450 | 41350 | 1297 |
| 590 | 20241227 | 094200 | 3202600400 | 41500 | 41500 | 41500 | 41450 | 367 |
| 591 | 20241227 | 094100 | 3187377150 | 41500 | 41650 | 41650 | 41450 | 2369 |
| 592 | 20241227 | 094000 | 3088958700 | 41650 | 41650 | 41650 | 41600 | 261 |
| 593 | 20241227 | 093900 | 3078090700 | 41650 | 41600 | 41650 | 41550 | 609 |
| 594 | 20241227 | 093800 | 3052744450 | 41550 | 41600 | 41650 | 41500 | 1969 |
| 595 | 20241227 | 093700 | 2970856250 | 41600 | 41650 | 41650 | 41500 | 2330 |
| 596 | 20241227 | 093600 | 2873934350 | 41600 | 41700 | 41700 | 41550 | 1163 |
| 597 | 20241227 | 093500 | 2825519800 | 41700 | 41650 | 41700 | 41600 | 937 |
| 598 | 20241227 | 093400 | 2786470250 | 41650 | 41500 | 41650 | 41400 | 2813 |
| 599 | 20241227 | 093300 | 2669685500 | 41450 | 41600 | 41600 | 41450 | 1438 |
| 600 | 20241227 | 093200 | 2609972200 | 41600 | 41450 | 41650 | 41450 | 2298 |
| 601 | 20241227 | 093100 | 2514443100 | 41450 | 41550 | 41650 | 41450 | 3129 |
| 602 | 20241227 | 093000 | 2384381500 | 41600 | 41500 | 41600 | 41450 | 1713 |
| 603 | 20241227 | 092900 | 2313295200 | 41450 | 41500 | 41500 | 41400 | 1037 |
| 604 | 20241227 | 092800 | 2270309100 | 41500 | 41350 | 41500 | 41350 | 3154 |
| 605 | 20241227 | 092700 | 2139511600 | 41350 | 41150 | 41350 | 41150 | 1371 |
| 606 | 20241227 | 092600 | 2082910000 | 41200 | 41250 | 41250 | 41200 | 1203 |
| 607 | 20241227 | 092500 | 2033311700 | 41200 | 41100 | 41200 | 41100 | 1697 |
| 608 | 20241227 | 092400 | 1963450950 | 41100 | 41100 | 41150 | 41050 | 908 |
| 609 | 20241227 | 092300 | 1926131000 | 41100 | 40950 | 41100 | 40950 | 1426 |
| 610 | 20241227 | 092200 | 1867600600 | 40950 | 41050 | 41050 | 40950 | 857 |
| 611 | 20241227 | 092100 | 1832456500 | 41050 | 41100 | 41200 | 41050 | 2465 |
| 612 | 20241227 | 092000 | 1731130900 | 41100 | 41150 | 41150 | 40950 | 1759 |
| 613 | 20241227 | 091900 | 1659005250 | 41150 | 41050 | 41150 | 41050 | 1366 |
| 614 | 20241227 | 091800 | 1602849350 | 41000 | 41050 | 41100 | 41000 | 980 |
| 615 | 20241227 | 091700 | 1562621350 | 41050 | 41200 | 41200 | 41050 | 894 |
| 616 | 20241227 | 091600 | 1525853100 | 41150 | 41000 | 41150 | 40900 | 2209 |
| 617 | 20241227 | 091500 | 1435142350 | 41050 | 40850 | 41050 | 40850 | 846 |
| 618 | 20241227 | 091400 | 1400523650 | 40850 | 40850 | 40850 | 40850 | 384 |
| 619 | 20241227 | 091300 | 1384837250 | 40850 | 40850 | 40850 | 40800 | 651 |
| 620 | 20241227 | 091200 | 1358262950 | 40850 | 40750 | 40900 | 40700 | 2845 |
| 621 | 20241227 | 091100 | 1242272150 | 40750 | 40850 | 40950 | 40750 | 488 |
| 622 | 20241227 | 091000 | 1222349750 | 40950 | 40950 | 40950 | 40800 | 477 |
| 623 | 20241227 | 090900 | 1202845350 | 40950 | 40900 | 40950 | 40850 | 1401 |
| 624 | 20241227 | 090800 | 1145499500 | 40900 | 40700 | 40950 | 40700 | 3272 |
| 625 | 20241227 | 090700 | 1011878200 | 40700 | 40800 | 40800 | 40600 | 3112 |
| 626 | 20241227 | 090600 | 885187500 | 40800 | 40950 | 40950 | 40750 | 4857 |
| 627 | 20241227 | 090500 | 686844450 | 40950 | 41050 | 41100 | 40900 | 646 |
| 628 | 20241227 | 090400 | 660387350 | 41050 | 41000 | 41100 | 40950 | 1501 |
| 629 | 20241227 | 090300 | 598844450 | 41000 | 41100 | 41200 | 41000 | 2016 |
| 630 | 20241227 | 090200 | 515988650 | 41150 | 41150 | 41200 | 41050 | 2399 |
| 631 | 20241227 | 090100 | 417261900 | 41100 | 41100 | 41250 | 40900 | 1921 |
| 632 | 20241227 | 090000 | 338363550 | 41100 | 40850 | 41100 | 40750 | 8261 |