32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 3 | 20241216 | 185900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20241216 | 185800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20241216 | 185700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20241216 | 185600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20241216 | 185500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20241216 | 185400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20241216 | 185300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20241216 | 185200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20241216 | 185100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20241216 | 185000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20241216 | 184900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20241216 | 184800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20241216 | 184700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20241216 | 184600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20241216 | 184500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20241216 | 184400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20241216 | 184300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20241216 | 184200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20241216 | 184100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20241216 | 184000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20241216 | 183900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20241216 | 183800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20241216 | 183700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20241216 | 183600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20241216 | 183500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20241216 | 183400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20241216 | 183300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20241216 | 183200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20241216 | 183100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20241216 | 183000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 33 | 20241216 | 182900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20241216 | 182800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20241216 | 182700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20241216 | 182600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20241216 | 182500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20241216 | 182400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20241216 | 182300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20241216 | 182200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20241216 | 182100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20241216 | 182000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20241216 | 181900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20241216 | 181800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20241216 | 181700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20241216 | 181600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20241216 | 181500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20241216 | 181400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20241216 | 181300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20241216 | 181200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20241216 | 181100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20241216 | 181000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20241216 | 180900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20241216 | 180800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20241216 | 180700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20241216 | 180600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20241216 | 180500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20241216 | 180400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20241216 | 180300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20241216 | 180200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20241216 | 180100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20241216 | 180000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 63 | 20241216 | 175900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20241216 | 175800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20241216 | 175700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20241216 | 175600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20241216 | 175500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20241216 | 175400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20241216 | 175300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20241216 | 175200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20241216 | 175100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20241216 | 175000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20241216 | 174900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20241216 | 174800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20241216 | 174700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20241216 | 174600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20241216 | 174500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20241216 | 174400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20241216 | 174300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20241216 | 174200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20241216 | 174100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20241216 | 174000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20241216 | 173900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20241216 | 173800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20241216 | 173700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20241216 | 173600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20241216 | 173500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20241216 | 173400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20241216 | 173300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20241216 | 173200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20241216 | 173100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20241216 | 173000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 93 | 20241216 | 172900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20241216 | 172800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20241216 | 172700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20241216 | 172600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20241216 | 172500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20241216 | 172400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20241216 | 172300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20241216 | 172200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20241216 | 172100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20241216 | 172000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20241216 | 171900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20241216 | 171800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20241216 | 171700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20241216 | 171600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20241216 | 171500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20241216 | 171400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20241216 | 171300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20241216 | 171200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20241216 | 171100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20241216 | 171000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20241216 | 170900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20241216 | 170800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20241216 | 170700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20241216 | 170600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20241216 | 170500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20241216 | 170400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20241216 | 170300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20241216 | 170200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20241216 | 170100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20241216 | 170000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 123 | 20241216 | 165900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20241216 | 165800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20241216 | 165700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20241216 | 165600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20241216 | 165500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20241216 | 165400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20241216 | 165300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20241216 | 165200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20241216 | 165100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20241216 | 165000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20241216 | 164900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20241216 | 164800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20241216 | 164700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20241216 | 164600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20241216 | 164500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20241216 | 164400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20241216 | 164300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20241216 | 164200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20241216 | 164100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20241216 | 164000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20241216 | 163900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20241216 | 163800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20241216 | 163700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20241216 | 163600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20241216 | 163500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20241216 | 163400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20241216 | 163300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20241216 | 163200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20241216 | 163100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20241216 | 163000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 153 | 20241216 | 162900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20241216 | 162800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20241216 | 162700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20241216 | 162600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20241216 | 162500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20241216 | 162400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20241216 | 162300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20241216 | 162200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20241216 | 162100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20241216 | 162000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20241216 | 161900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20241216 | 161800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20241216 | 161700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20241216 | 161600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20241216 | 161500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20241216 | 161400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20241216 | 161300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20241216 | 161200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20241216 | 161100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20241216 | 161000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20241216 | 160900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20241216 | 160800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20241216 | 160700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20241216 | 160600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20241216 | 160500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20241216 | 160400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20241216 | 160300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20241216 | 160200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20241216 | 160100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20241216 | 160000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 1560 |
| 183 | 20241216 | 155900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20241216 | 155800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20241216 | 155700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20241216 | 155600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20241216 | 155500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20241216 | 155400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20241216 | 155300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20241216 | 155200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20241216 | 155100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20241216 | 155000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20241216 | 154900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20241216 | 154800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20241216 | 154700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20241216 | 154600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20241216 | 154500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20241216 | 154400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20241216 | 154300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20241216 | 154200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20241216 | 154100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20241216 | 154000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20241216 | 153900 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20241216 | 153800 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20241216 | 153700 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20241216 | 153600 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20241216 | 153500 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20241216 | 153400 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20241216 | 153300 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20241216 | 153200 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20241216 | 153100 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20241216 | 153000 | 4093245600 | 21950 | 21950 | 21950 | 21950 | 3120 |
| 213 | 20241216 | 152900 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20241216 | 152800 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20241216 | 152700 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20241216 | 152600 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20241216 | 152500 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20241216 | 152400 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20241216 | 152300 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20241216 | 152200 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20241216 | 152100 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20241216 | 152000 | 4059003600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20241216 | 151900 | 4059003600 | 21950 | 21950 | 22000 | 21950 | 597 |
| 224 | 20241216 | 151800 | 4045871450 | 21950 | 21950 | 21950 | 21950 | 797 |
| 225 | 20241216 | 151700 | 4028377300 | 21950 | 21950 | 21950 | 21950 | 64 |
| 226 | 20241216 | 151600 | 4026972500 | 21950 | 21900 | 21950 | 21900 | 228 |
| 227 | 20241216 | 151500 | 4021974650 | 21950 | 21900 | 21950 | 21900 | 681 |
| 228 | 20241216 | 151400 | 4007027700 | 21900 | 21900 | 21900 | 21900 | 2 |
| 229 | 20241216 | 151300 | 4006983900 | 21900 | 21900 | 21900 | 21900 | 172 |
| 230 | 20241216 | 151200 | 4003217100 | 21900 | 21900 | 21900 | 21900 | 12 |
| 231 | 20241216 | 151100 | 4002954300 | 21900 | 21900 | 21950 | 21900 | 155 |
| 232 | 20241216 | 151000 | 3999558450 | 21900 | 21900 | 21950 | 21900 | 393 |
| 233 | 20241216 | 150900 | 3990932550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20241216 | 150800 | 3990932550 | 21900 | 21900 | 21950 | 21850 | 400 |
| 235 | 20241216 | 150700 | 3982164700 | 21900 | 21900 | 21900 | 21900 | 4 |
| 236 | 20241216 | 150600 | 3982077100 | 21850 | 21900 | 21950 | 21850 | 1126 |
| 237 | 20241216 | 150500 | 3957370950 | 21850 | 21900 | 21900 | 21850 | 177 |
| 238 | 20241216 | 150400 | 3953494950 | 21850 | 21850 | 21900 | 21850 | 63 |
| 239 | 20241216 | 150300 | 3952116000 | 21900 | 21850 | 21900 | 21850 | 867 |
| 240 | 20241216 | 150200 | 3933129550 | 21900 | 21950 | 21950 | 21900 | 434 |
| 241 | 20241216 | 150100 | 3923621500 | 21950 | 21850 | 21950 | 21850 | 657 |
| 242 | 20241216 | 150000 | 3909213900 | 21850 | 21900 | 21900 | 21850 | 209 |
| 243 | 20241216 | 145900 | 3904637200 | 21850 | 21900 | 21900 | 21850 | 723 |
| 244 | 20241216 | 145800 | 3888808600 | 21900 | 21900 | 21900 | 21900 | 597 |
| 245 | 20241216 | 145700 | 3875734300 | 21900 | 21950 | 21950 | 21850 | 1189 |
| 246 | 20241216 | 145600 | 3849720600 | 21950 | 21900 | 21950 | 21850 | 1994 |
| 247 | 20241216 | 145500 | 3806041350 | 21900 | 21900 | 21900 | 21900 | 92 |
| 248 | 20241216 | 145400 | 3804026550 | 21900 | 21900 | 21900 | 21900 | 137 |
| 249 | 20241216 | 145300 | 3801026250 | 21900 | 21950 | 21950 | 21900 | 374 |
| 250 | 20241216 | 145200 | 3792826850 | 21950 | 21950 | 21950 | 21900 | 289 |
| 251 | 20241216 | 145100 | 3786483600 | 21900 | 21900 | 21950 | 21900 | 393 |
| 252 | 20241216 | 145000 | 3777866900 | 21900 | 22000 | 22000 | 21900 | 1905 |
| 253 | 20241216 | 144900 | 3736051950 | 21950 | 21950 | 21950 | 21950 | 177 |
| 254 | 20241216 | 144800 | 3732166800 | 21950 | 21950 | 21950 | 21950 | 23 |
| 255 | 20241216 | 144700 | 3731661950 | 21950 | 22000 | 22000 | 21950 | 176 |
| 256 | 20241216 | 144600 | 3727790250 | 21950 | 21950 | 22000 | 21950 | 32 |
| 257 | 20241216 | 144500 | 3727087400 | 21950 | 21950 | 22000 | 21950 | 744 |
| 258 | 20241216 | 144400 | 3710730450 | 21900 | 21950 | 21950 | 21900 | 244 |
| 259 | 20241216 | 144300 | 3705375000 | 21900 | 21950 | 21950 | 21900 | 148 |
| 260 | 20241216 | 144200 | 3702130400 | 21950 | 21950 | 21950 | 21900 | 207 |
| 261 | 20241216 | 144100 | 3697587850 | 21950 | 21950 | 21950 | 21900 | 725 |
| 262 | 20241216 | 144000 | 3681679450 | 21950 | 21950 | 21950 | 21950 | 25 |
| 263 | 20241216 | 143900 | 3681130700 | 21950 | 21950 | 22000 | 21950 | 575 |
| 264 | 20241216 | 143800 | 3668508950 | 21950 | 21950 | 21950 | 21950 | 6 |
| 265 | 20241216 | 143700 | 3668377250 | 21950 | 21950 | 22000 | 21950 | 27 |
| 266 | 20241216 | 143600 | 3667784450 | 22000 | 21900 | 22000 | 21900 | 1255 |
| 267 | 20241216 | 143500 | 3640211650 | 21900 | 21900 | 21900 | 21900 | 34 |
| 268 | 20241216 | 143400 | 3639467050 | 21900 | 21850 | 21900 | 21850 | 620 |
| 269 | 20241216 | 143300 | 3625896750 | 21800 | 21800 | 21850 | 21800 | 31 |
| 270 | 20241216 | 143200 | 3625220200 | 21800 | 21800 | 21800 | 21800 | 88 |
| 271 | 20241216 | 143100 | 3623301800 | 21850 | 21850 | 21850 | 21800 | 248 |
| 272 | 20241216 | 143000 | 3617884050 | 21800 | 21850 | 21850 | 21800 | 1039 |
| 273 | 20241216 | 142900 | 3595181950 | 21850 | 21900 | 21900 | 21850 | 1050 |
| 274 | 20241216 | 142800 | 3572195500 | 21900 | 21950 | 21950 | 21900 | 549 |
| 275 | 20241216 | 142700 | 3560154200 | 21950 | 21900 | 21950 | 21900 | 164 |
| 276 | 20241216 | 142600 | 3556562400 | 21900 | 21850 | 21950 | 21850 | 601 |
| 277 | 20241216 | 142500 | 3543387350 | 21850 | 21850 | 21850 | 21850 | 29 |
| 278 | 20241216 | 142400 | 3542753700 | 21850 | 21850 | 21900 | 21850 | 706 |
| 279 | 20241216 | 142300 | 3527307100 | 21850 | 21850 | 21850 | 21850 | 55 |
| 280 | 20241216 | 142200 | 3526105350 | 21850 | 21850 | 21850 | 21800 | 163 |
| 281 | 20241216 | 142100 | 3522546450 | 21850 | 21800 | 21850 | 21800 | 380 |
| 282 | 20241216 | 142000 | 3514247600 | 21800 | 21850 | 21850 | 21800 | 242 |
| 283 | 20241216 | 141900 | 3508959950 | 21850 | 21850 | 21850 | 21800 | 2420 |
| 284 | 20241216 | 141800 | 3456091700 | 21850 | 21900 | 21900 | 21850 | 480 |
| 285 | 20241216 | 141700 | 3445581450 | 21900 | 21950 | 21950 | 21900 | 381 |
| 286 | 20241216 | 141600 | 3437220000 | 21950 | 21900 | 21950 | 21900 | 1006 |
| 287 | 20241216 | 141500 | 3415152800 | 21900 | 21950 | 21950 | 21900 | 1273 |
| 288 | 20241216 | 141400 | 3387273600 | 21950 | 21900 | 22000 | 21900 | 1060 |
| 289 | 20241216 | 141300 | 3364012250 | 21900 | 22100 | 22100 | 21900 | 6018 |
| 290 | 20241216 | 141200 | 3231771250 | 22100 | 21900 | 22100 | 21900 | 7267 |
| 291 | 20241216 | 141100 | 3072014750 | 21850 | 21700 | 21850 | 21650 | 3062 |
| 292 | 20241216 | 141000 | 3005278750 | 21700 | 21700 | 21750 | 21700 | 1015 |
| 293 | 20241216 | 140900 | 2983228950 | 21700 | 21650 | 21700 | 21600 | 1390 |
| 294 | 20241216 | 140800 | 2953108550 | 21650 | 21650 | 21650 | 21600 | 378 |
| 295 | 20241216 | 140700 | 2944925400 | 21650 | 21600 | 21650 | 21600 | 833 |
| 296 | 20241216 | 140600 | 2926912700 | 21550 | 21550 | 21550 | 21550 | 226 |
| 297 | 20241216 | 140500 | 2922042400 | 21550 | 21550 | 21550 | 21550 | 30 |
| 298 | 20241216 | 140400 | 2921395900 | 21550 | 21600 | 21600 | 21550 | 500 |
| 299 | 20241216 | 140300 | 2910596950 | 21600 | 21600 | 21600 | 21600 | 114 |
| 300 | 20241216 | 140200 | 2908134550 | 21600 | 21600 | 21650 | 21600 | 611 |
| 301 | 20241216 | 140100 | 2894936900 | 21650 | 21650 | 21650 | 21650 | 1554 |
| 302 | 20241216 | 140000 | 2861292800 | 21650 | 21600 | 21700 | 21600 | 994 |
| 303 | 20241216 | 135900 | 2839753850 | 21650 | 21550 | 21650 | 21550 | 1419 |
| 304 | 20241216 | 135800 | 2809065300 | 21550 | 21550 | 21550 | 21550 | 196 |
| 305 | 20241216 | 135700 | 2804841500 | 21550 | 21600 | 21600 | 21550 | 199 |
| 306 | 20241216 | 135600 | 2800552050 | 21600 | 21350 | 21600 | 21350 | 1118 |
| 307 | 20241216 | 135500 | 2776496900 | 21350 | 21400 | 21400 | 21350 | 532 |
| 308 | 20241216 | 135400 | 2765112400 | 21400 | 21400 | 21450 | 21400 | 654 |
| 309 | 20241216 | 135300 | 2751116750 | 21400 | 21400 | 21400 | 21400 | 31 |
| 310 | 20241216 | 135200 | 2750453350 | 21400 | 21400 | 21400 | 21400 | 183 |
| 311 | 20241216 | 135100 | 2746537150 | 21400 | 21400 | 21400 | 21350 | 70 |
| 312 | 20241216 | 135000 | 2745041650 | 21400 | 21350 | 21400 | 21350 | 264 |
| 313 | 20241216 | 134900 | 2739404150 | 21350 | 21350 | 21400 | 21350 | 303 |
| 314 | 20241216 | 134800 | 2732921700 | 21400 | 21350 | 21400 | 21350 | 143 |
| 315 | 20241216 | 134700 | 2729864100 | 21350 | 21350 | 21350 | 21350 | 259 |
| 316 | 20241216 | 134600 | 2724334450 | 21350 | 21350 | 21350 | 21350 | 32 |
| 317 | 20241216 | 134500 | 2723651250 | 21350 | 21350 | 21350 | 21350 | 190 |
| 318 | 20241216 | 134400 | 2719594750 | 21350 | 21350 | 21350 | 21350 | 31 |
| 319 | 20241216 | 134300 | 2718932900 | 21350 | 21350 | 21350 | 21350 | 149 |
| 320 | 20241216 | 134200 | 2715751750 | 21350 | 21350 | 21350 | 21350 | 238 |
| 321 | 20241216 | 134100 | 2710670450 | 21350 | 21300 | 21350 | 21300 | 35 |
| 322 | 20241216 | 134000 | 2709924550 | 21300 | 21350 | 21350 | 21300 | 344 |
| 323 | 20241216 | 133900 | 2702590050 | 21300 | 21350 | 21350 | 21300 | 618 |
| 324 | 20241216 | 133800 | 2689400400 | 21350 | 21350 | 21350 | 21350 | 168 |
| 325 | 20241216 | 133700 | 2685813600 | 21350 | 21350 | 21400 | 21350 | 295 |
| 326 | 20241216 | 133600 | 2679512400 | 21350 | 21350 | 21350 | 21350 | 478 |
| 327 | 20241216 | 133500 | 2669307100 | 21350 | 21350 | 21350 | 21350 | 281 |
| 328 | 20241216 | 133400 | 2663307750 | 21350 | 21350 | 21400 | 21350 | 47 |
| 329 | 20241216 | 133300 | 2662304050 | 21350 | 21400 | 21400 | 21350 | 325 |
| 330 | 20241216 | 133200 | 2655351700 | 21400 | 21400 | 21400 | 21400 | 131 |
| 331 | 20241216 | 133100 | 2652548300 | 21400 | 21400 | 21400 | 21400 | 28 |
| 332 | 20241216 | 133000 | 2651949100 | 21400 | 21400 | 21400 | 21400 | 184 |
| 333 | 20241216 | 132900 | 2648011500 | 21400 | 21450 | 21450 | 21400 | 131 |
| 334 | 20241216 | 132800 | 2645203550 | 21450 | 21400 | 21450 | 21350 | 785 |
| 335 | 20241216 | 132700 | 2628415400 | 21400 | 21400 | 21400 | 21400 | 432 |
| 336 | 20241216 | 132600 | 2619170600 | 21400 | 21400 | 21400 | 21400 | 81 |
| 337 | 20241216 | 132500 | 2617437200 | 21400 | 21400 | 21400 | 21400 | 202 |
| 338 | 20241216 | 132400 | 2613114400 | 21400 | 21450 | 21450 | 21400 | 224 |
| 339 | 20241216 | 132300 | 2608311100 | 21450 | 21350 | 21450 | 21350 | 311 |
| 340 | 20241216 | 132200 | 2601643050 | 21450 | 21250 | 21450 | 21250 | 1214 |
| 341 | 20241216 | 132100 | 2575727900 | 21200 | 21200 | 21200 | 21200 | 50 |
| 342 | 20241216 | 132000 | 2574667900 | 21200 | 21250 | 21250 | 21200 | 665 |
| 343 | 20241216 | 131900 | 2560545600 | 21250 | 21200 | 21250 | 21200 | 146 |
| 344 | 20241216 | 131800 | 2557446050 | 21200 | 21200 | 21200 | 21200 | 157 |
| 345 | 20241216 | 131700 | 2554117650 | 21200 | 21150 | 21200 | 21150 | 343 |
| 346 | 20241216 | 131600 | 2546852350 | 21150 | 21150 | 21150 | 21150 | 40 |
| 347 | 20241216 | 131500 | 2546006350 | 21150 | 21150 | 21150 | 21150 | 1127 |
| 348 | 20241216 | 131400 | 2522170300 | 21150 | 21150 | 21150 | 21150 | 62 |
| 349 | 20241216 | 131300 | 2520859000 | 21150 | 21150 | 21200 | 21150 | 218 |
| 350 | 20241216 | 131200 | 2516248200 | 21200 | 21150 | 21200 | 21100 | 142 |
| 351 | 20241216 | 131100 | 2513245850 | 21150 | 21100 | 21150 | 21100 | 541 |
| 352 | 20241216 | 131000 | 2501830700 | 21100 | 21100 | 21100 | 21100 | 64 |
| 353 | 20241216 | 130900 | 2500480300 | 21100 | 21100 | 21150 | 21100 | 1339 |
| 354 | 20241216 | 130800 | 2472222400 | 21100 | 21100 | 21150 | 21100 | 163 |
| 355 | 20241216 | 130700 | 2468783050 | 21100 | 21100 | 21150 | 21100 | 49 |
| 356 | 20241216 | 130600 | 2467748500 | 21150 | 21150 | 21150 | 21100 | 187 |
| 357 | 20241216 | 130500 | 2463802450 | 21150 | 21150 | 21150 | 21100 | 376 |
| 358 | 20241216 | 130400 | 2455856300 | 21100 | 21100 | 21100 | 21100 | 115 |
| 359 | 20241216 | 130300 | 2453429800 | 21100 | 21100 | 21100 | 21100 | 213 |
| 360 | 20241216 | 130200 | 2448935500 | 21150 | 21100 | 21150 | 21100 | 169 |
| 361 | 20241216 | 130100 | 2445363000 | 21100 | 21100 | 21100 | 21100 | 278 |
| 362 | 20241216 | 130000 | 2439497200 | 21100 | 21150 | 21150 | 21100 | 59 |
| 363 | 20241216 | 125900 | 2438251950 | 21150 | 21100 | 21150 | 21100 | 97 |
| 364 | 20241216 | 125800 | 2436201500 | 21100 | 21200 | 21200 | 21100 | 1698 |
| 365 | 20241216 | 125700 | 2400297200 | 21200 | 21150 | 21200 | 21150 | 58 |
| 366 | 20241216 | 125600 | 2399070050 | 21150 | 21250 | 21250 | 21150 | 395 |
| 367 | 20241216 | 125500 | 2390695900 | 21200 | 21200 | 21250 | 21200 | 99 |
| 368 | 20241216 | 125400 | 2388596700 | 21200 | 21150 | 21250 | 21150 | 434 |
| 369 | 20241216 | 125300 | 2379396800 | 21150 | 21150 | 21200 | 21150 | 164 |
| 370 | 20241216 | 125200 | 2375927850 | 21200 | 21150 | 21200 | 21150 | 61 |
| 371 | 20241216 | 125100 | 2374636750 | 21150 | 21200 | 21250 | 21150 | 628 |
| 372 | 20241216 | 125000 | 2361322850 | 21200 | 21200 | 21250 | 21200 | 339 |
| 373 | 20241216 | 124900 | 2354135650 | 21200 | 21250 | 21250 | 21200 | 46 |
| 374 | 20241216 | 124800 | 2353159750 | 21250 | 21200 | 21250 | 21200 | 266 |
| 375 | 20241216 | 124700 | 2347509550 | 21200 | 21250 | 21250 | 21200 | 31 |
| 376 | 20241216 | 124600 | 2346851750 | 21200 | 21200 | 21250 | 21200 | 340 |
| 377 | 20241216 | 124500 | 2339643550 | 21200 | 21250 | 21250 | 21200 | 81 |
| 378 | 20241216 | 124400 | 2337925450 | 21200 | 21200 | 21200 | 21200 | 163 |
| 379 | 20241216 | 124300 | 2334469850 | 21200 | 21300 | 21300 | 21200 | 164 |
| 380 | 20241216 | 124200 | 2330985300 | 21250 | 21250 | 21300 | 21250 | 40 |
| 381 | 20241216 | 124100 | 2330135050 | 21250 | 21200 | 21250 | 21200 | 471 |
| 382 | 20241216 | 124000 | 2320137150 | 21250 | 21200 | 21250 | 21200 | 48 |
| 383 | 20241216 | 123900 | 2319118750 | 21200 | 21250 | 21250 | 21200 | 223 |
| 384 | 20241216 | 123800 | 2314381950 | 21300 | 21200 | 21300 | 21200 | 319 |
| 385 | 20241216 | 123700 | 2307604850 | 21200 | 21200 | 21250 | 21200 | 77 |
| 386 | 20241216 | 123600 | 2305972000 | 21200 | 21200 | 21250 | 21200 | 329 |
| 387 | 20241216 | 123500 | 2298989250 | 21250 | 21200 | 21250 | 21200 | 136 |
| 388 | 20241216 | 123400 | 2296105650 | 21200 | 21250 | 21250 | 21200 | 200 |
| 389 | 20241216 | 123300 | 2291864750 | 21250 | 21250 | 21250 | 21200 | 32 |
| 390 | 20241216 | 123200 | 2291185700 | 21200 | 21250 | 21300 | 21200 | 98 |
| 391 | 20241216 | 123100 | 2289103750 | 21250 | 21200 | 21250 | 21200 | 390 |
| 392 | 20241216 | 123000 | 2280816550 | 21250 | 21250 | 21300 | 21250 | 162 |
| 393 | 20241216 | 122900 | 2277373300 | 21250 | 21250 | 21250 | 21250 | 169 |
| 394 | 20241216 | 122800 | 2273782050 | 21250 | 21250 | 21300 | 21250 | 159 |
| 395 | 20241216 | 122700 | 2270402450 | 21250 | 21250 | 21250 | 21250 | 38 |
| 396 | 20241216 | 122600 | 2269594950 | 21250 | 21250 | 21300 | 21250 | 224 |
| 397 | 20241216 | 122500 | 2264834200 | 21250 | 21250 | 21250 | 21250 | 48 |
| 398 | 20241216 | 122400 | 2263814200 | 21300 | 21300 | 21300 | 21250 | 251 |
| 399 | 20241216 | 122300 | 2258479650 | 21250 | 21300 | 21300 | 21250 | 99 |
| 400 | 20241216 | 122200 | 2256374150 | 21300 | 21250 | 21300 | 21250 | 321 |
| 401 | 20241216 | 122100 | 2249546450 | 21300 | 21300 | 21300 | 21250 | 50 |
| 402 | 20241216 | 122000 | 2248483250 | 21250 | 21300 | 21300 | 21250 | 391 |
| 403 | 20241216 | 121900 | 2240174250 | 21300 | 21250 | 21300 | 21250 | 195 |
| 404 | 20241216 | 121800 | 2236028650 | 21250 | 21300 | 21300 | 21250 | 44 |
| 405 | 20241216 | 121700 | 2235093300 | 21300 | 21250 | 21300 | 21250 | 270 |
| 406 | 20241216 | 121600 | 2229354250 | 21300 | 21250 | 21300 | 21250 | 120 |
| 407 | 20241216 | 121500 | 2226802750 | 21250 | 21300 | 21350 | 21250 | 501 |
| 408 | 20241216 | 121400 | 2216131850 | 21300 | 21300 | 21300 | 21300 | 166 |
| 409 | 20241216 | 121300 | 2212596050 | 21300 | 21300 | 21350 | 21300 | 162 |
| 410 | 20241216 | 121200 | 2209143750 | 21300 | 21300 | 21350 | 21300 | 193 |
| 411 | 20241216 | 121100 | 2205032800 | 21350 | 21300 | 21350 | 21300 | 75 |
| 412 | 20241216 | 121000 | 2203434500 | 21300 | 21300 | 21350 | 21300 | 71 |
| 413 | 20241216 | 120900 | 2201921800 | 21300 | 21350 | 21350 | 21300 | 273 |
| 414 | 20241216 | 120800 | 2196106600 | 21300 | 21300 | 21350 | 21300 | 73 |
| 415 | 20241216 | 120700 | 2194551300 | 21350 | 21350 | 21350 | 21300 | 162 |
| 416 | 20241216 | 120600 | 2191100100 | 21300 | 21300 | 21350 | 21300 | 78 |
| 417 | 20241216 | 120500 | 2189437450 | 21350 | 21300 | 21350 | 21300 | 175 |
| 418 | 20241216 | 120400 | 2185706900 | 21350 | 21300 | 21350 | 21300 | 219 |
| 419 | 20241216 | 120300 | 2181039950 | 21300 | 21300 | 21300 | 21300 | 65 |
| 420 | 20241216 | 120200 | 2179655450 | 21300 | 21300 | 21350 | 21300 | 185 |
| 421 | 20241216 | 120100 | 2175714100 | 21300 | 21350 | 21350 | 21300 | 132 |
| 422 | 20241216 | 120000 | 2172902250 | 21350 | 21300 | 21350 | 21300 | 188 |
| 423 | 20241216 | 115900 | 2168897200 | 21300 | 21350 | 21350 | 21300 | 87 |
| 424 | 20241216 | 115800 | 2167043450 | 21350 | 21300 | 21350 | 21300 | 49 |
| 425 | 20241216 | 115700 | 2165998100 | 21300 | 21350 | 21400 | 21300 | 311 |
| 426 | 20241216 | 115600 | 2159372600 | 21300 | 21300 | 21350 | 21300 | 184 |
| 427 | 20241216 | 115500 | 2155445950 | 21300 | 21350 | 21350 | 21300 | 172 |
| 428 | 20241216 | 115400 | 2151775850 | 21350 | 21350 | 21400 | 21350 | 137 |
| 429 | 20241216 | 115300 | 2148850450 | 21400 | 21350 | 21400 | 21350 | 48 |
| 430 | 20241216 | 115200 | 2147825100 | 21350 | 21350 | 21400 | 21350 | 201 |
| 431 | 20241216 | 115100 | 2143533500 | 21350 | 21350 | 21400 | 21350 | 58 |
| 432 | 20241216 | 115000 | 2142294800 | 21350 | 21400 | 21400 | 21350 | 280 |
| 433 | 20241216 | 114900 | 2136316450 | 21400 | 21350 | 21400 | 21350 | 49 |
| 434 | 20241216 | 114800 | 2135269900 | 21350 | 21400 | 21400 | 21350 | 59 |
| 435 | 20241216 | 114700 | 2134009900 | 21400 | 21350 | 21400 | 21350 | 204 |
| 436 | 20241216 | 114600 | 2129654100 | 21350 | 21400 | 21400 | 21350 | 419 |
| 437 | 20241216 | 114500 | 2120703200 | 21400 | 21350 | 21400 | 21350 | 747 |
| 438 | 20241216 | 114400 | 2104718450 | 21350 | 21400 | 21400 | 21350 | 66 |
| 439 | 20241216 | 114300 | 2103308400 | 21400 | 21400 | 21400 | 21350 | 33 |
| 440 | 20241216 | 114200 | 2102602700 | 21400 | 21400 | 21450 | 21350 | 354 |
| 441 | 20241216 | 114100 | 2095026950 | 21450 | 21400 | 21450 | 21400 | 43 |
| 442 | 20241216 | 114000 | 2094106300 | 21400 | 21400 | 21450 | 21400 | 209 |
| 443 | 20241216 | 113900 | 2089630800 | 21450 | 21450 | 21550 | 21400 | 334 |
| 444 | 20241216 | 113800 | 2082459450 | 21450 | 21400 | 21450 | 21400 | 20 |
| 445 | 20241216 | 113700 | 2082031000 | 21400 | 21450 | 21550 | 21400 | 260 |
| 446 | 20241216 | 113600 | 2076457250 | 21450 | 21450 | 21550 | 21450 | 281 |
| 447 | 20241216 | 113500 | 2070428200 | 21450 | 21450 | 21550 | 21350 | 317 |
| 448 | 20241216 | 113400 | 2063640650 | 21450 | 21400 | 21450 | 21350 | 59 |
| 449 | 20241216 | 113300 | 2062378150 | 21350 | 21350 | 21500 | 21300 | 531 |
| 450 | 20241216 | 113200 | 2051035150 | 21300 | 21350 | 21350 | 21300 | 54 |
| 451 | 20241216 | 113100 | 2049884150 | 21350 | 21300 | 21400 | 21300 | 193 |
| 452 | 20241216 | 113000 | 2045770350 | 21350 | 21300 | 21350 | 21300 | 194 |
| 453 | 20241216 | 112900 | 2041635050 | 21350 | 21350 | 21350 | 21300 | 129 |
| 454 | 20241216 | 112800 | 2038881450 | 21350 | 21350 | 21350 | 21350 | 343 |
| 455 | 20241216 | 112700 | 2031558400 | 21350 | 21350 | 21400 | 21350 | 456 |
| 456 | 20241216 | 112600 | 2021806700 | 21400 | 21350 | 21400 | 21350 | 107 |
| 457 | 20241216 | 112500 | 2019521900 | 21350 | 21350 | 21400 | 21350 | 174 |
| 458 | 20241216 | 112400 | 2015806600 | 21350 | 21350 | 21400 | 21350 | 150 |
| 459 | 20241216 | 112300 | 2012603650 | 21400 | 21350 | 21400 | 21350 | 1204 |
| 460 | 20241216 | 112200 | 1986897600 | 21350 | 21400 | 21400 | 21350 | 88 |
| 461 | 20241216 | 112100 | 1985018300 | 21400 | 21400 | 21400 | 21350 | 124 |
| 462 | 20241216 | 112000 | 1982367700 | 21350 | 21350 | 21400 | 21350 | 309 |
| 463 | 20241216 | 111900 | 1975768650 | 21350 | 21350 | 21400 | 21350 | 280 |
| 464 | 20241216 | 111800 | 1969779200 | 21350 | 21400 | 21400 | 21350 | 245 |
| 465 | 20241216 | 111700 | 1964547750 | 21350 | 21400 | 21400 | 21350 | 371 |
| 466 | 20241216 | 111600 | 1956626600 | 21400 | 21400 | 21450 | 21400 | 166 |
| 467 | 20241216 | 111500 | 1953073400 | 21400 | 21400 | 21400 | 21400 | 204 |
| 468 | 20241216 | 111400 | 1948707800 | 21400 | 21400 | 21450 | 21400 | 72 |
| 469 | 20241216 | 111300 | 1947166300 | 21400 | 21450 | 21450 | 21400 | 85 |
| 470 | 20241216 | 111200 | 1945343600 | 21500 | 21450 | 21500 | 21450 | 142 |
| 471 | 20241216 | 111100 | 1942296900 | 21450 | 21450 | 21500 | 21450 | 199 |
| 472 | 20241216 | 111000 | 1938028150 | 21500 | 21450 | 21500 | 21450 | 257 |
| 473 | 20241216 | 110900 | 1932515300 | 21500 | 21450 | 21500 | 21450 | 47 |
| 474 | 20241216 | 110800 | 1931506450 | 21450 | 21450 | 21500 | 21450 | 390 |
| 475 | 20241216 | 110700 | 1923137950 | 21500 | 21450 | 21500 | 21450 | 76 |
| 476 | 20241216 | 110600 | 1921506300 | 21450 | 21500 | 21500 | 21450 | 193 |
| 477 | 20241216 | 110500 | 1917358050 | 21500 | 21550 | 21550 | 21500 | 133 |
| 478 | 20241216 | 110400 | 1914496400 | 21550 | 21550 | 21550 | 21550 | 76 |
| 479 | 20241216 | 110300 | 1912858600 | 21550 | 21550 | 21600 | 21550 | 235 |
| 480 | 20241216 | 110200 | 1907793550 | 21550 | 21550 | 21550 | 21550 | 196 |
| 481 | 20241216 | 110100 | 1903569750 | 21550 | 21550 | 21600 | 21550 | 144 |
| 482 | 20241216 | 110000 | 1900465850 | 21600 | 21650 | 21650 | 21550 | 161 |
| 483 | 20241216 | 105900 | 1896988600 | 21600 | 21400 | 21650 | 21400 | 1091 |
| 484 | 20241216 | 105800 | 1873428950 | 21400 | 21400 | 21450 | 21400 | 277 |
| 485 | 20241216 | 105700 | 1867497450 | 21400 | 21450 | 21550 | 21400 | 220 |
| 486 | 20241216 | 105600 | 1862779100 | 21600 | 21300 | 21600 | 21250 | 1029 |
| 487 | 20241216 | 105500 | 1840795450 | 21350 | 21300 | 21350 | 21250 | 537 |
| 488 | 20241216 | 105400 | 1829349700 | 21250 | 21250 | 21300 | 21250 | 218 |
| 489 | 20241216 | 105300 | 1824711650 | 21300 | 21250 | 21350 | 21250 | 541 |
| 490 | 20241216 | 105200 | 1813196250 | 21250 | 21250 | 21300 | 21250 | 298 |
| 491 | 20241216 | 105100 | 1806858350 | 21250 | 21200 | 21250 | 21200 | 406 |
| 492 | 20241216 | 105000 | 1798233750 | 21200 | 21150 | 21200 | 21150 | 295 |
| 493 | 20241216 | 104900 | 1791988900 | 21200 | 21150 | 21200 | 21150 | 331 |
| 494 | 20241216 | 104800 | 1784976900 | 21150 | 21150 | 21200 | 21150 | 417 |
| 495 | 20241216 | 104700 | 1776156450 | 21150 | 21150 | 21200 | 21150 | 197 |
| 496 | 20241216 | 104600 | 1771989100 | 21150 | 21200 | 21200 | 21150 | 558 |
| 497 | 20241216 | 104500 | 1760166550 | 21200 | 21200 | 21250 | 21200 | 357 |
| 498 | 20241216 | 104400 | 1752596350 | 21250 | 21150 | 21250 | 21150 | 314 |
| 499 | 20241216 | 104300 | 1745939500 | 21200 | 21150 | 21200 | 21150 | 367 |
| 500 | 20241216 | 104200 | 1738165500 | 21150 | 21250 | 21250 | 21150 | 2694 |
| 501 | 20241216 | 104100 | 1681063000 | 21250 | 21250 | 21300 | 21200 | 565 |
| 502 | 20241216 | 104000 | 1669054500 | 21250 | 21250 | 21300 | 21250 | 317 |
| 503 | 20241216 | 103900 | 1662317950 | 21250 | 21250 | 21300 | 21250 | 291 |
| 504 | 20241216 | 103800 | 1656133800 | 21250 | 21200 | 21300 | 21200 | 516 |
| 505 | 20241216 | 103700 | 1645171700 | 21200 | 21250 | 21300 | 21200 | 873 |
| 506 | 20241216 | 103600 | 1626620350 | 21250 | 21350 | 21350 | 21250 | 367 |
| 507 | 20241216 | 103500 | 1618816350 | 21300 | 21300 | 21350 | 21300 | 241 |
| 508 | 20241216 | 103400 | 1613682850 | 21300 | 21350 | 21350 | 21300 | 401 |
| 509 | 20241216 | 103300 | 1605140900 | 21300 | 21250 | 21350 | 21250 | 469 |
| 510 | 20241216 | 103200 | 1595156250 | 21250 | 21300 | 21300 | 21250 | 85 |
| 511 | 20241216 | 103100 | 1593349600 | 21250 | 21300 | 21350 | 21250 | 1481 |
| 512 | 20241216 | 103000 | 1561809000 | 21300 | 21350 | 21400 | 21300 | 410 |
| 513 | 20241216 | 102900 | 1553060100 | 21350 | 21300 | 21350 | 21300 | 817 |
| 514 | 20241216 | 102800 | 1535622150 | 21300 | 21350 | 21400 | 21300 | 1605 |
| 515 | 20241216 | 102700 | 1501358250 | 21350 | 21350 | 21400 | 21350 | 347 |
| 516 | 20241216 | 102600 | 1493944450 | 21350 | 21400 | 21450 | 21350 | 482 |
| 517 | 20241216 | 102500 | 1483630000 | 21400 | 21400 | 21450 | 21400 | 149 |
| 518 | 20241216 | 102400 | 1480440000 | 21450 | 21350 | 21450 | 21350 | 383 |
| 519 | 20241216 | 102300 | 1472243850 | 21350 | 21400 | 21450 | 21350 | 389 |
| 520 | 20241216 | 102200 | 1463925600 | 21400 | 21400 | 21450 | 21350 | 567 |
| 521 | 20241216 | 102100 | 1451795100 | 21400 | 21400 | 21450 | 21400 | 551 |
| 522 | 20241216 | 102000 | 1440002950 | 21450 | 21400 | 21450 | 21400 | 226 |
| 523 | 20241216 | 101900 | 1435166350 | 21400 | 21450 | 21450 | 21400 | 294 |
| 524 | 20241216 | 101800 | 1428872200 | 21400 | 21400 | 21450 | 21400 | 283 |
| 525 | 20241216 | 101700 | 1422809600 | 21400 | 21400 | 21450 | 21400 | 316 |
| 526 | 20241216 | 101600 | 1416046350 | 21400 | 21400 | 21450 | 21350 | 331 |
| 527 | 20241216 | 101500 | 1408969050 | 21400 | 21350 | 21450 | 21350 | 135 |
| 528 | 20241216 | 101400 | 1406079650 | 21400 | 21400 | 21450 | 21350 | 772 |
| 529 | 20241216 | 101300 | 1389559800 | 21400 | 21350 | 21450 | 21350 | 309 |
| 530 | 20241216 | 101200 | 1382948000 | 21350 | 21400 | 21450 | 21350 | 509 |
| 531 | 20241216 | 101100 | 1372067750 | 21400 | 21400 | 21400 | 21350 | 152 |
| 532 | 20241216 | 101000 | 1368820850 | 21400 | 21350 | 21450 | 21350 | 279 |
| 533 | 20241216 | 100900 | 1362850500 | 21400 | 21400 | 21400 | 21350 | 290 |
| 534 | 20241216 | 100800 | 1356658550 | 21400 | 21350 | 21450 | 21350 | 388 |
| 535 | 20241216 | 100700 | 1348363250 | 21350 | 21400 | 21450 | 21350 | 1715 |
| 536 | 20241216 | 100600 | 1311671500 | 21500 | 21350 | 21950 | 21350 | 2174 |
| 537 | 20241216 | 100500 | 1264625000 | 21350 | 21400 | 21400 | 21350 | 106 |
| 538 | 20241216 | 100400 | 1262357800 | 21400 | 21400 | 21450 | 21400 | 572 |
| 539 | 20241216 | 100300 | 1250115700 | 21400 | 21350 | 21400 | 21350 | 322 |
| 540 | 20241216 | 100200 | 1243225550 | 21350 | 21400 | 21400 | 21350 | 1765 |
| 541 | 20241216 | 100100 | 1205465400 | 21400 | 21450 | 21500 | 21400 | 1873 |
| 542 | 20241216 | 100000 | 1165290500 | 21450 | 21450 | 21500 | 21450 | 191 |
| 543 | 20241216 | 095900 | 1161188300 | 21450 | 21500 | 21550 | 21450 | 213 |
| 544 | 20241216 | 095800 | 1156617250 | 21550 | 21450 | 21650 | 21450 | 1120 |
| 545 | 20241216 | 095700 | 1132409200 | 21450 | 21500 | 21550 | 21400 | 2237 |
| 546 | 20241216 | 095600 | 1084323500 | 21500 | 21450 | 21550 | 21450 | 142 |
| 547 | 20241216 | 095500 | 1081272900 | 21400 | 21450 | 21450 | 21350 | 2489 |
| 548 | 20241216 | 095400 | 1027983250 | 21400 | 21300 | 21450 | 21300 | 7348 |
| 549 | 20241216 | 095300 | 870783100 | 21300 | 21500 | 21500 | 21300 | 4782 |
| 550 | 20241216 | 095200 | 768324100 | 21500 | 21550 | 21600 | 21500 | 735 |
| 551 | 20241216 | 095100 | 752488750 | 21500 | 21600 | 21600 | 21500 | 1695 |
| 552 | 20241216 | 095000 | 715906350 | 21600 | 21650 | 21650 | 21600 | 1731 |
| 553 | 20241216 | 094900 | 678441950 | 21650 | 21650 | 21700 | 21650 | 304 |
| 554 | 20241216 | 094800 | 671850750 | 21650 | 21700 | 21750 | 21650 | 1344 |
| 555 | 20241216 | 094700 | 642684200 | 21700 | 21700 | 21700 | 21700 | 28 |
| 556 | 20241216 | 094600 | 642076600 | 21700 | 21700 | 21750 | 21700 | 346 |
| 557 | 20241216 | 094500 | 634554350 | 21700 | 21700 | 21700 | 21700 | 83 |
| 558 | 20241216 | 094400 | 632753250 | 21700 | 21750 | 21750 | 21700 | 1391 |
| 559 | 20241216 | 094300 | 602547850 | 21750 | 21800 | 21800 | 21700 | 2832 |
| 560 | 20241216 | 094200 | 540892050 | 21800 | 21900 | 21900 | 21800 | 2247 |
| 561 | 20241216 | 094100 | 491779050 | 21900 | 21900 | 21950 | 21900 | 35 |
| 562 | 20241216 | 094000 | 491012500 | 21950 | 21950 | 22000 | 21900 | 221 |
| 563 | 20241216 | 093900 | 486161000 | 21950 | 21950 | 22050 | 21950 | 635 |
| 564 | 20241216 | 093800 | 472190550 | 21950 | 21950 | 21950 | 21900 | 57 |
| 565 | 20241216 | 093700 | 470941150 | 21950 | 21850 | 21950 | 21850 | 311 |
| 566 | 20241216 | 093600 | 464135900 | 21850 | 21850 | 21850 | 21850 | 27 |
| 567 | 20241216 | 093500 | 463545950 | 21850 | 21850 | 21900 | 21850 | 19 |
| 568 | 20241216 | 093400 | 463130750 | 21850 | 21900 | 21900 | 21850 | 52 |
| 569 | 20241216 | 093300 | 461993700 | 21850 | 21900 | 21900 | 21800 | 1865 |
| 570 | 20241216 | 093200 | 421241850 | 21850 | 22000 | 22000 | 21850 | 635 |
| 571 | 20241216 | 093100 | 407334300 | 21950 | 22000 | 22450 | 21950 | 1073 |
| 572 | 20241216 | 093000 | 383582800 | 22000 | 21950 | 22000 | 21950 | 275 |
| 573 | 20241216 | 092900 | 377534700 | 21900 | 21900 | 21900 | 21900 | 160 |
| 574 | 20241216 | 092800 | 374030700 | 21850 | 21850 | 21900 | 21850 | 360 |
| 575 | 20241216 | 092700 | 366153100 | 21900 | 21850 | 21900 | 21850 | 264 |
| 576 | 20241216 | 092600 | 360383700 | 21900 | 21900 | 21900 | 21900 | 896 |
| 577 | 20241216 | 092500 | 340761300 | 21950 | 22000 | 22000 | 21950 | 1374 |
| 578 | 20241216 | 092400 | 310577250 | 22000 | 22000 | 22000 | 22000 | 216 |
| 579 | 20241216 | 092300 | 305825250 | 22000 | 21950 | 22000 | 21950 | 373 |
| 580 | 20241216 | 092200 | 297637850 | 22000 | 22000 | 22000 | 22000 | 5 |
| 581 | 20241216 | 092100 | 297527850 | 22000 | 22000 | 22000 | 21950 | 143 |
| 582 | 20241216 | 092000 | 294383850 | 22000 | 22000 | 22000 | 22000 | 968 |
| 583 | 20241216 | 091900 | 273087850 | 22050 | 22050 | 22050 | 22050 | 1044 |
| 584 | 20241216 | 091800 | 250067650 | 22000 | 22000 | 22000 | 22000 | 350 |
| 585 | 20241216 | 091700 | 242367650 | 22000 | 22050 | 22050 | 22000 | 638 |
| 586 | 20241216 | 091600 | 228303350 | 22100 | 22000 | 22100 | 22000 | 137 |
| 587 | 20241216 | 091500 | 225280150 | 22050 | 22150 | 22150 | 22050 | 959 |
| 588 | 20241216 | 091400 | 204093100 | 22100 | 22100 | 22100 | 22100 | 132 |
| 589 | 20241216 | 091300 | 201175900 | 22100 | 22200 | 22200 | 22100 | 943 |
| 590 | 20241216 | 091200 | 180301200 | 22200 | 22250 | 22250 | 22150 | 1041 |
| 591 | 20241216 | 091100 | 157187650 | 22300 | 22300 | 22350 | 22300 | 455 |
| 592 | 20241216 | 091000 | 147041100 | 22300 | 22300 | 22300 | 22300 | 26 |
| 593 | 20241216 | 090900 | 146461300 | 22350 | 22300 | 22350 | 22200 | 699 |
| 594 | 20241216 | 090800 | 130908500 | 22300 | 22300 | 22300 | 22250 | 1636 |
| 595 | 20241216 | 090700 | 94434500 | 22450 | 22300 | 22450 | 22250 | 255 |
| 596 | 20241216 | 090600 | 88723550 | 22300 | 22550 | 22550 | 22300 | 1226 |
| 597 | 20241216 | 090500 | 61282900 | 22500 | 22250 | 22500 | 22250 | 634 |
| 598 | 20241216 | 090400 | 47094400 | 22150 | 22250 | 22250 | 22150 | 439 |
| 599 | 20241216 | 090300 | 37362650 | 22250 | 22300 | 22300 | 22250 | 96 |
| 600 | 20241216 | 090200 | 35223000 | 22300 | 22500 | 22500 | 22300 | 378 |
| 601 | 20241216 | 090100 | 26773500 | 22500 | 22550 | 22550 | 22500 | 464 |
| 602 | 20241216 | 090000 | 16332550 | 22600 | 22600 | 22650 | 22550 | 723 |