31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 184500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 3 | 20241224 | 184400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241224 | 184300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241224 | 184200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241224 | 184100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241224 | 184000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241224 | 183900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241224 | 183800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241224 | 183700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241224 | 183600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241224 | 183500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241224 | 183400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241224 | 183300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241224 | 183200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241224 | 183100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241224 | 183000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241224 | 182900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241224 | 182800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241224 | 182700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241224 | 182600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241224 | 182500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241224 | 182400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241224 | 182300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241224 | 182200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241224 | 182100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241224 | 182000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241224 | 181900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241224 | 181800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241224 | 181700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241224 | 181600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241224 | 181500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 33 | 20241224 | 181400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241224 | 181300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241224 | 181200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241224 | 181100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241224 | 181000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241224 | 180900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241224 | 180800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241224 | 180700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241224 | 180600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241224 | 180500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241224 | 180400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241224 | 180300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241224 | 180200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241224 | 180100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241224 | 180000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241224 | 175900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241224 | 175800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241224 | 175700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241224 | 175600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241224 | 175500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241224 | 175400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241224 | 175300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241224 | 175200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241224 | 175100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241224 | 175000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241224 | 174900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241224 | 174800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241224 | 174700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241224 | 174600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241224 | 174500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 63 | 20241224 | 174400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241224 | 174300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241224 | 174200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241224 | 174100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241224 | 174000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241224 | 173900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241224 | 173800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241224 | 173700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241224 | 173600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241224 | 173500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241224 | 173400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241224 | 173300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241224 | 173200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241224 | 173100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241224 | 173000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241224 | 172900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241224 | 172800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241224 | 172700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241224 | 172600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241224 | 172500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241224 | 172400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241224 | 172300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241224 | 172200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241224 | 172100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241224 | 172000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241224 | 171900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241224 | 171800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241224 | 171700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241224 | 171600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241224 | 171500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 93 | 20241224 | 171400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241224 | 171300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241224 | 171200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241224 | 171100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241224 | 171000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241224 | 170900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241224 | 170800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241224 | 170700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241224 | 170600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241224 | 170500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241224 | 170400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241224 | 170300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241224 | 170200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241224 | 170100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241224 | 170000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241224 | 165900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241224 | 165800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241224 | 165700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241224 | 165600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241224 | 165500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241224 | 165400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241224 | 165300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241224 | 165200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241224 | 165100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241224 | 165000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241224 | 164900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241224 | 164800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241224 | 164700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241224 | 164600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241224 | 164500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 123 | 20241224 | 164400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241224 | 164300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241224 | 164200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241224 | 164100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241224 | 164000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241224 | 163900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241224 | 163800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241224 | 163700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241224 | 163600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241224 | 163500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241224 | 163400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241224 | 163300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241224 | 163200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241224 | 163100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241224 | 163000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241224 | 162900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241224 | 162800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241224 | 162700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241224 | 162600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241224 | 162500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241224 | 162400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241224 | 162300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241224 | 162200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241224 | 162100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241224 | 162000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241224 | 161900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241224 | 161800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241224 | 161700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241224 | 161600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241224 | 161500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 153 | 20241224 | 161400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241224 | 161300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241224 | 161200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241224 | 161100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241224 | 161000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241224 | 160900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241224 | 160800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241224 | 160700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241224 | 160600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241224 | 160500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241224 | 160400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241224 | 160300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241224 | 160200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241224 | 160100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241224 | 160000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241224 | 155900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241224 | 155800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241224 | 155700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241224 | 155600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241224 | 155500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241224 | 155400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241224 | 155300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241224 | 155200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241224 | 155100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241224 | 155000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241224 | 154900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241224 | 154800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241224 | 154700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241224 | 154600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241224 | 154500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 183 | 20241224 | 154400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241224 | 154300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241224 | 154200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241224 | 154100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241224 | 154000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241224 | 153900 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241224 | 153800 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241224 | 153700 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241224 | 153600 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241224 | 153500 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241224 | 153400 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241224 | 153300 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241224 | 153200 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241224 | 153100 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241224 | 153000 | 5569279950 | 21800 | 21800 | 21800 | 21800 | 8170 |
| 198 | 20241224 | 152900 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241224 | 152800 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241224 | 152700 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241224 | 152600 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241224 | 152500 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241224 | 152400 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241224 | 152300 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241224 | 152200 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241224 | 152100 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241224 | 152000 | 5391173950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20241224 | 151900 | 5391173950 | 21650 | 21700 | 21750 | 21650 | 2360 |
| 209 | 20241224 | 151800 | 5340032600 | 21700 | 21650 | 21750 | 21650 | 505 |
| 210 | 20241224 | 151700 | 5329063300 | 21700 | 21700 | 21750 | 21700 | 2657 |
| 211 | 20241224 | 151600 | 5271385800 | 21700 | 21750 | 21750 | 21700 | 1787 |
| 212 | 20241224 | 151500 | 5232596800 | 21750 | 21700 | 21750 | 21700 | 215 |
| 213 | 20241224 | 151400 | 5227929850 | 21650 | 21700 | 21700 | 21650 | 1458 |
| 214 | 20241224 | 151300 | 5196294000 | 21650 | 21700 | 21700 | 21650 | 314 |
| 215 | 20241224 | 151200 | 5189480450 | 21650 | 21750 | 21750 | 21650 | 70 |
| 216 | 20241224 | 151100 | 5187962900 | 21700 | 21700 | 21750 | 21650 | 164 |
| 217 | 20241224 | 151000 | 5184406550 | 21750 | 21650 | 21750 | 21650 | 631 |
| 218 | 20241224 | 150900 | 5170720300 | 21700 | 21700 | 21750 | 21700 | 181 |
| 219 | 20241224 | 150800 | 5166790550 | 21700 | 21750 | 21750 | 21700 | 189 |
| 220 | 20241224 | 150700 | 5162688500 | 21700 | 21700 | 21750 | 21650 | 138 |
| 221 | 20241224 | 150600 | 5159698250 | 21700 | 21700 | 21750 | 21700 | 962 |
| 222 | 20241224 | 150500 | 5138822700 | 21650 | 21700 | 21750 | 21650 | 809 |
| 223 | 20241224 | 150400 | 5121274200 | 21750 | 21750 | 21750 | 21700 | 251 |
| 224 | 20241224 | 150300 | 5115827050 | 21750 | 21700 | 21750 | 21700 | 1689 |
| 225 | 20241224 | 150200 | 5079147950 | 21700 | 21750 | 21750 | 21700 | 420 |
| 226 | 20241224 | 150100 | 5070031950 | 21700 | 21750 | 21750 | 21700 | 274 |
| 227 | 20241224 | 150000 | 5064078250 | 21700 | 21750 | 21750 | 21700 | 274 |
| 228 | 20241224 | 145900 | 5058125850 | 21750 | 21750 | 21750 | 21700 | 310 |
| 229 | 20241224 | 145800 | 5051388650 | 21750 | 21800 | 21800 | 21750 | 841 |
| 230 | 20241224 | 145700 | 5033096500 | 21800 | 21750 | 21800 | 21750 | 309 |
| 231 | 20241224 | 145600 | 5026375300 | 21750 | 21750 | 21800 | 21750 | 391 |
| 232 | 20241224 | 145500 | 5017870800 | 21800 | 21750 | 21800 | 21750 | 23 |
| 233 | 20241224 | 145400 | 5017370000 | 21800 | 21750 | 21800 | 21750 | 315 |
| 234 | 20241224 | 145300 | 5010518000 | 21800 | 21750 | 21800 | 21750 | 37 |
| 235 | 20241224 | 145200 | 5009712800 | 21750 | 21750 | 21800 | 21750 | 1041 |
| 236 | 20241224 | 145100 | 4987070800 | 21800 | 21800 | 21800 | 21750 | 120 |
| 237 | 20241224 | 145000 | 4984455800 | 21800 | 21750 | 21800 | 21750 | 31 |
| 238 | 20241224 | 144900 | 4983781250 | 21750 | 21800 | 21800 | 21750 | 80 |
| 239 | 20241224 | 144800 | 4982041000 | 21750 | 21800 | 21800 | 21750 | 1037 |
| 240 | 20241224 | 144700 | 4959485900 | 21800 | 21800 | 21800 | 21800 | 6 |
| 241 | 20241224 | 144600 | 4959355100 | 21800 | 21800 | 21800 | 21750 | 17 |
| 242 | 20241224 | 144500 | 4958984550 | 21800 | 21800 | 21800 | 21800 | 27 |
| 243 | 20241224 | 144400 | 4958395950 | 21750 | 21750 | 21750 | 21750 | 4087 |
| 244 | 20241224 | 144300 | 4869503700 | 21750 | 21700 | 21750 | 21700 | 105 |
| 245 | 20241224 | 144200 | 4867224950 | 21700 | 21750 | 21750 | 21700 | 187 |
| 246 | 20241224 | 144100 | 4863161200 | 21750 | 21800 | 21800 | 21750 | 123 |
| 247 | 20241224 | 144000 | 4860485400 | 21750 | 21750 | 21750 | 21750 | 517 |
| 248 | 20241224 | 143900 | 4849240650 | 21750 | 21800 | 21800 | 21750 | 414 |
| 249 | 20241224 | 143800 | 4840233400 | 21800 | 21800 | 21800 | 21800 | 547 |
| 250 | 20241224 | 143700 | 4828308800 | 21800 | 21800 | 21800 | 21800 | 9 |
| 251 | 20241224 | 143600 | 4828112600 | 21800 | 21800 | 21800 | 21800 | 9 |
| 252 | 20241224 | 143500 | 4827916400 | 21800 | 21750 | 21800 | 21750 | 10 |
| 253 | 20241224 | 143400 | 4827698650 | 21750 | 21800 | 21800 | 21750 | 156 |
| 254 | 20241224 | 143300 | 4824305350 | 21700 | 21800 | 21800 | 21700 | 675 |
| 255 | 20241224 | 143200 | 4809624350 | 21800 | 21800 | 21800 | 21750 | 515 |
| 256 | 20241224 | 143100 | 4798422450 | 21800 | 21800 | 21800 | 21800 | 19 |
| 257 | 20241224 | 143000 | 4798008250 | 21750 | 21850 | 21850 | 21750 | 130 |
| 258 | 20241224 | 142900 | 4795173700 | 21800 | 21800 | 21850 | 21800 | 510 |
| 259 | 20241224 | 142800 | 4784055400 | 21750 | 21850 | 21850 | 21750 | 641 |
| 260 | 20241224 | 142700 | 4770081350 | 21850 | 21850 | 21850 | 21800 | 17 |
| 261 | 20241224 | 142600 | 4769710100 | 21850 | 21850 | 21850 | 21800 | 59 |
| 262 | 20241224 | 142500 | 4768421100 | 21850 | 21850 | 21850 | 21800 | 410 |
| 263 | 20241224 | 142400 | 4759482600 | 21800 | 21850 | 21850 | 21800 | 437 |
| 264 | 20241224 | 142300 | 4749941750 | 21850 | 21800 | 21850 | 21800 | 42 |
| 265 | 20241224 | 142200 | 4749024100 | 21850 | 21850 | 21850 | 21850 | 16 |
| 266 | 20241224 | 142100 | 4748674500 | 21850 | 21850 | 21850 | 21850 | 12 |
| 267 | 20241224 | 142000 | 4748412300 | 21850 | 21850 | 21850 | 21850 | 42 |
| 268 | 20241224 | 141900 | 4747494600 | 21850 | 21850 | 21850 | 21850 | 89 |
| 269 | 20241224 | 141800 | 4745549950 | 21800 | 21800 | 21850 | 21800 | 679 |
| 270 | 20241224 | 141700 | 4730743850 | 21850 | 21850 | 21850 | 21800 | 643 |
| 271 | 20241224 | 141600 | 4716720450 | 21850 | 21850 | 21850 | 21800 | 85 |
| 272 | 20241224 | 141500 | 4714863250 | 21800 | 21800 | 21850 | 21800 | 169 |
| 273 | 20241224 | 141400 | 4711175100 | 21800 | 21850 | 21900 | 21800 | 2458 |
| 274 | 20241224 | 141300 | 4657483100 | 21850 | 21850 | 21900 | 21850 | 322 |
| 275 | 20241224 | 141200 | 4650442600 | 21850 | 21900 | 21900 | 21850 | 123 |
| 276 | 20241224 | 141100 | 4647750900 | 21900 | 21900 | 21900 | 21850 | 135 |
| 277 | 20241224 | 141000 | 4644794500 | 21900 | 21850 | 21900 | 21850 | 102 |
| 278 | 20241224 | 140900 | 4642561500 | 21900 | 21900 | 21900 | 21850 | 195 |
| 279 | 20241224 | 140800 | 4638292800 | 21900 | 21950 | 21950 | 21900 | 4226 |
| 280 | 20241224 | 140700 | 4545552600 | 22000 | 22000 | 22000 | 21950 | 192 |
| 281 | 20241224 | 140600 | 4541333750 | 22000 | 22000 | 22000 | 21950 | 134 |
| 282 | 20241224 | 140500 | 4538385800 | 22000 | 22000 | 22000 | 21950 | 159 |
| 283 | 20241224 | 140400 | 4534889650 | 22000 | 22000 | 22000 | 22000 | 274 |
| 284 | 20241224 | 140300 | 4528861650 | 21950 | 22000 | 22000 | 21950 | 415 |
| 285 | 20241224 | 140200 | 4519734050 | 22000 | 22050 | 22050 | 21950 | 545 |
| 286 | 20241224 | 140100 | 4507741550 | 22050 | 22050 | 22050 | 22000 | 518 |
| 287 | 20241224 | 140000 | 4496326800 | 22050 | 22000 | 22050 | 22000 | 950 |
| 288 | 20241224 | 135900 | 4475381950 | 22000 | 22100 | 22100 | 22000 | 2300 |
| 289 | 20241224 | 135800 | 4424631800 | 21950 | 21900 | 22100 | 21900 | 23135 |
| 290 | 20241224 | 135700 | 3915920000 | 21950 | 21800 | 21950 | 21800 | 9720 |
| 291 | 20241224 | 135600 | 3703369250 | 21750 | 21750 | 21800 | 21750 | 1145 |
| 292 | 20241224 | 135500 | 3678440250 | 21750 | 21800 | 21800 | 21750 | 914 |
| 293 | 20241224 | 135400 | 3658518250 | 21800 | 21750 | 21800 | 21750 | 1730 |
| 294 | 20241224 | 135300 | 3620886350 | 21750 | 21750 | 21750 | 21700 | 90 |
| 295 | 20241224 | 135200 | 3618929200 | 21750 | 21750 | 21750 | 21750 | 387 |
| 296 | 20241224 | 135100 | 3610511950 | 21750 | 21700 | 21750 | 21700 | 93 |
| 297 | 20241224 | 135000 | 3608489550 | 21750 | 21750 | 21750 | 21700 | 635 |
| 298 | 20241224 | 134900 | 3594703450 | 21750 | 21700 | 21750 | 21700 | 711 |
| 299 | 20241224 | 134800 | 3579272450 | 21700 | 21750 | 21750 | 21700 | 407 |
| 300 | 20241224 | 134700 | 3570436550 | 21750 | 21750 | 21750 | 21700 | 88 |
| 301 | 20241224 | 134600 | 3568523000 | 21750 | 21750 | 21800 | 21700 | 843 |
| 302 | 20241224 | 134500 | 3550186350 | 21800 | 21800 | 21800 | 21750 | 177 |
| 303 | 20241224 | 134400 | 3546330300 | 21750 | 21800 | 21800 | 21750 | 272 |
| 304 | 20241224 | 134300 | 3540410450 | 21800 | 21800 | 21800 | 21750 | 175 |
| 305 | 20241224 | 134200 | 3536600500 | 21750 | 21800 | 21800 | 21750 | 935 |
| 306 | 20241224 | 134100 | 3516232350 | 21800 | 21800 | 21800 | 21800 | 77 |
| 307 | 20241224 | 134000 | 3514553750 | 21800 | 21800 | 21800 | 21750 | 127 |
| 308 | 20241224 | 133900 | 3511785250 | 21750 | 21750 | 21750 | 21750 | 1761 |
| 309 | 20241224 | 133800 | 3473483500 | 21750 | 21750 | 21750 | 21750 | 5 |
| 310 | 20241224 | 133700 | 3473374750 | 21800 | 21750 | 21800 | 21700 | 158 |
| 311 | 20241224 | 133600 | 3469938000 | 21750 | 21700 | 21750 | 21700 | 106 |
| 312 | 20241224 | 133500 | 3467633050 | 21750 | 21750 | 21750 | 21700 | 67 |
| 313 | 20241224 | 133400 | 3466176150 | 21750 | 21750 | 21750 | 21750 | 87 |
| 314 | 20241224 | 133300 | 3464283900 | 21700 | 21750 | 21750 | 21700 | 500 |
| 315 | 20241224 | 133200 | 3453423950 | 21750 | 21750 | 21750 | 21750 | 191 |
| 316 | 20241224 | 133100 | 3449269700 | 21750 | 21750 | 21800 | 21750 | 641 |
| 317 | 20241224 | 133000 | 3435326000 | 21750 | 21800 | 21800 | 21750 | 252 |
| 318 | 20241224 | 132900 | 3429841400 | 21800 | 21750 | 21800 | 21750 | 12 |
| 319 | 20241224 | 132800 | 3429580100 | 21800 | 21750 | 21800 | 21750 | 197 |
| 320 | 20241224 | 132700 | 3425290800 | 21800 | 21750 | 21800 | 21750 | 422 |
| 321 | 20241224 | 132600 | 3416108200 | 21750 | 21800 | 21800 | 21750 | 74 |
| 322 | 20241224 | 132500 | 3414498400 | 21800 | 21800 | 21800 | 21750 | 95 |
| 323 | 20241224 | 132400 | 3412428400 | 21800 | 21750 | 21800 | 21750 | 56 |
| 324 | 20241224 | 132300 | 3411207950 | 21800 | 21800 | 21800 | 21800 | 56 |
| 325 | 20241224 | 132200 | 3409987150 | 21750 | 21750 | 21800 | 21750 | 10 |
| 326 | 20241224 | 132100 | 3409769350 | 21750 | 21800 | 21800 | 21700 | 73 |
| 327 | 20241224 | 132000 | 3408178950 | 21750 | 21750 | 21800 | 21750 | 48 |
| 328 | 20241224 | 131900 | 3407134150 | 21750 | 21750 | 21750 | 21700 | 74 |
| 329 | 20241224 | 131800 | 3405524900 | 21750 | 21750 | 21800 | 21750 | 166 |
| 330 | 20241224 | 131700 | 3401911350 | 21800 | 21800 | 21800 | 21750 | 21 |
| 331 | 20241224 | 131600 | 3401454100 | 21800 | 21800 | 21800 | 21800 | 72 |
| 332 | 20241224 | 131500 | 3399884500 | 21800 | 21800 | 21800 | 21750 | 74 |
| 333 | 20241224 | 131400 | 3398271500 | 21750 | 21800 | 21800 | 21750 | 12 |
| 334 | 20241224 | 131300 | 3398010300 | 21750 | 21700 | 21800 | 21700 | 183 |
| 335 | 20241224 | 131200 | 3394029900 | 21750 | 21800 | 21850 | 21750 | 704 |
| 336 | 20241224 | 131100 | 3378663600 | 21800 | 21800 | 21800 | 21800 | 655 |
| 337 | 20241224 | 131000 | 3364384600 | 21750 | 21800 | 21800 | 21750 | 967 |
| 338 | 20241224 | 130900 | 3343304350 | 21750 | 21700 | 21750 | 21700 | 222 |
| 339 | 20241224 | 130800 | 3338484300 | 21800 | 21750 | 21800 | 21700 | 1357 |
| 340 | 20241224 | 130700 | 3308957800 | 21750 | 21750 | 21750 | 21750 | 11 |
| 341 | 20241224 | 130600 | 3308718550 | 21750 | 21750 | 21750 | 21700 | 29 |
| 342 | 20241224 | 130500 | 3308088100 | 21750 | 21700 | 21750 | 21700 | 82 |
| 343 | 20241224 | 130400 | 3306305550 | 21700 | 21650 | 21700 | 21650 | 24 |
| 344 | 20241224 | 130300 | 3305785200 | 21700 | 21700 | 21700 | 21700 | 69 |
| 345 | 20241224 | 130200 | 3304287900 | 21700 | 21700 | 21700 | 21700 | 31 |
| 346 | 20241224 | 130100 | 3303615200 | 21650 | 21700 | 21700 | 21650 | 9 |
| 347 | 20241224 | 130000 | 3303420150 | 21700 | 21700 | 21700 | 21700 | 10 |
| 348 | 20241224 | 125900 | 3303203150 | 21700 | 21700 | 21700 | 21650 | 75 |
| 349 | 20241224 | 125800 | 3301576100 | 21700 | 21700 | 21700 | 21650 | 835 |
| 350 | 20241224 | 125700 | 3283456650 | 21700 | 21650 | 21700 | 21650 | 30 |
| 351 | 20241224 | 125600 | 3282806400 | 21700 | 21700 | 21700 | 21650 | 14 |
| 352 | 20241224 | 125500 | 3282502850 | 21700 | 21700 | 21700 | 21650 | 29 |
| 353 | 20241224 | 125400 | 3281874500 | 21700 | 21700 | 21700 | 21650 | 111 |
| 354 | 20241224 | 125300 | 3279470400 | 21700 | 21700 | 21700 | 21700 | 11 |
| 355 | 20241224 | 125200 | 3279231700 | 21650 | 21700 | 21700 | 21650 | 11 |
| 356 | 20241224 | 125100 | 3278993200 | 21650 | 21700 | 21700 | 21650 | 80 |
| 357 | 20241224 | 125000 | 3277260500 | 21700 | 21650 | 21700 | 21650 | 234 |
| 358 | 20241224 | 124900 | 3272189100 | 21700 | 21650 | 21700 | 21650 | 220 |
| 359 | 20241224 | 124800 | 3267425850 | 21650 | 21650 | 21700 | 21650 | 223 |
| 360 | 20241224 | 124700 | 3262597700 | 21700 | 21650 | 21700 | 21650 | 98 |
| 361 | 20241224 | 124600 | 3260475100 | 21700 | 21650 | 21700 | 21650 | 85 |
| 362 | 20241224 | 124500 | 3258634100 | 21650 | 21700 | 21700 | 21650 | 211 |
| 363 | 20241224 | 124400 | 3254065350 | 21650 | 21650 | 21700 | 21650 | 16 |
| 364 | 20241224 | 124300 | 3253718450 | 21650 | 21650 | 21700 | 21650 | 1450 |
| 365 | 20241224 | 124200 | 3222275200 | 21700 | 21700 | 21700 | 21700 | 465 |
| 366 | 20241224 | 124100 | 3212184700 | 21700 | 21700 | 21700 | 21650 | 58 |
| 367 | 20241224 | 124000 | 3210926450 | 21700 | 21700 | 21700 | 21700 | 13 |
| 368 | 20241224 | 123900 | 3210644350 | 21700 | 21700 | 21700 | 21650 | 18 |
| 369 | 20241224 | 123800 | 3210254100 | 21700 | 21700 | 21700 | 21700 | 120 |
| 370 | 20241224 | 123700 | 3207650100 | 21700 | 21700 | 21700 | 21650 | 1089 |
| 371 | 20241224 | 123600 | 3184019300 | 21700 | 21700 | 21700 | 21700 | 4 |
| 372 | 20241224 | 123500 | 3183932500 | 21600 | 21650 | 21650 | 21600 | 40 |
| 373 | 20241224 | 123400 | 3183067400 | 21650 | 21700 | 21700 | 21650 | 15 |
| 374 | 20241224 | 123300 | 3182742450 | 21700 | 21700 | 21700 | 21650 | 3777 |
| 375 | 20241224 | 123200 | 3100819850 | 21650 | 21650 | 21700 | 21650 | 32 |
| 376 | 20241224 | 123100 | 3100126000 | 21700 | 21700 | 21700 | 21700 | 17 |
| 377 | 20241224 | 123000 | 3099757100 | 21700 | 21650 | 21700 | 21650 | 164 |
| 378 | 20241224 | 122900 | 3096206000 | 21700 | 21700 | 21700 | 21700 | 7 |
| 379 | 20241224 | 122800 | 3096054100 | 21700 | 21650 | 21700 | 21650 | 60 |
| 380 | 20241224 | 122700 | 3094754600 | 21700 | 21650 | 21700 | 21650 | 19 |
| 381 | 20241224 | 122600 | 3094343050 | 21700 | 21650 | 21700 | 21650 | 15 |
| 382 | 20241224 | 122500 | 3094017800 | 21700 | 21700 | 21700 | 21650 | 144 |
| 383 | 20241224 | 122400 | 3090899500 | 21700 | 21650 | 21700 | 21650 | 19 |
| 384 | 20241224 | 122300 | 3090487450 | 21650 | 21700 | 21700 | 21650 | 16 |
| 385 | 20241224 | 122200 | 3090140600 | 21700 | 21700 | 21700 | 21700 | 6 |
| 386 | 20241224 | 122100 | 3090010400 | 21650 | 21700 | 21700 | 21650 | 83 |
| 387 | 20241224 | 122000 | 3088212150 | 21650 | 21700 | 21700 | 21650 | 10 |
| 388 | 20241224 | 121900 | 3087995300 | 21700 | 21700 | 21700 | 21650 | 19 |
| 389 | 20241224 | 121800 | 3087583500 | 21700 | 21700 | 21700 | 21700 | 4 |
| 390 | 20241224 | 121700 | 3087496700 | 21700 | 21700 | 21700 | 21650 | 14 |
| 391 | 20241224 | 121600 | 3087193100 | 21650 | 21650 | 21700 | 21650 | 2230 |
| 392 | 20241224 | 121500 | 3038913250 | 21700 | 21700 | 21700 | 21650 | 26 |
| 393 | 20241224 | 121400 | 3038349800 | 21650 | 21700 | 21700 | 21650 | 12 |
| 394 | 20241224 | 121300 | 3038089750 | 21700 | 21700 | 21700 | 21650 | 171 |
| 395 | 20241224 | 121200 | 3034381350 | 21700 | 21700 | 21700 | 21650 | 530 |
| 396 | 20241224 | 121100 | 3022880750 | 21700 | 21700 | 21700 | 21650 | 311 |
| 397 | 20241224 | 121000 | 3016147050 | 21650 | 21650 | 21700 | 21650 | 36 |
| 398 | 20241224 | 120900 | 3015366450 | 21700 | 21700 | 21700 | 21650 | 41 |
| 399 | 20241224 | 120800 | 3014478300 | 21700 | 21700 | 21750 | 21700 | 1550 |
| 400 | 20241224 | 120700 | 2980843050 | 21750 | 21700 | 21750 | 21700 | 571 |
| 401 | 20241224 | 120600 | 2968452150 | 21700 | 21750 | 21750 | 21700 | 23 |
| 402 | 20241224 | 120500 | 2967952800 | 21700 | 21700 | 21700 | 21700 | 3 |
| 403 | 20241224 | 120400 | 2967887700 | 21700 | 21700 | 21700 | 21700 | 13 |
| 404 | 20241224 | 120300 | 2967605600 | 21700 | 21750 | 21750 | 21700 | 6 |
| 405 | 20241224 | 120200 | 2967475150 | 21700 | 21700 | 21750 | 21700 | 27 |
| 406 | 20241224 | 120100 | 2966889000 | 21700 | 21700 | 21700 | 21700 | 9 |
| 407 | 20241224 | 120000 | 2966693700 | 21700 | 21700 | 21700 | 21700 | 2055 |
| 408 | 20241224 | 115900 | 2922100200 | 21700 | 21700 | 21700 | 21650 | 182 |
| 409 | 20241224 | 115800 | 2918151050 | 21700 | 21700 | 21700 | 21650 | 30 |
| 410 | 20241224 | 115700 | 2917500600 | 21700 | 21650 | 21700 | 21650 | 14 |
| 411 | 20241224 | 115600 | 2917197250 | 21700 | 21700 | 21700 | 21700 | 17 |
| 412 | 20241224 | 115500 | 2916828350 | 21700 | 21650 | 21700 | 21650 | 6 |
| 413 | 20241224 | 115400 | 2916698200 | 21700 | 21650 | 21700 | 21650 | 76 |
| 414 | 20241224 | 115300 | 2915051150 | 21700 | 21650 | 21700 | 21650 | 93 |
| 415 | 20241224 | 115200 | 2913035050 | 21650 | 21700 | 21700 | 21650 | 59 |
| 416 | 20241224 | 115100 | 2911755250 | 21700 | 21700 | 21700 | 21700 | 11 |
| 417 | 20241224 | 115000 | 2911516550 | 21650 | 21700 | 21700 | 21650 | 11 |
| 418 | 20241224 | 114900 | 2911278150 | 21700 | 21700 | 21700 | 21700 | 10 |
| 419 | 20241224 | 114800 | 2911061150 | 21700 | 21700 | 21700 | 21650 | 90 |
| 420 | 20241224 | 114700 | 2909108550 | 21700 | 21750 | 21750 | 21700 | 72 |
| 421 | 20241224 | 114600 | 2907545650 | 21700 | 21700 | 21700 | 21700 | 3 |
| 422 | 20241224 | 114500 | 2907480550 | 21650 | 21700 | 21700 | 21650 | 87 |
| 423 | 20241224 | 114400 | 2905593000 | 21700 | 21700 | 21700 | 21700 | 7 |
| 424 | 20241224 | 114300 | 2905441100 | 21700 | 21700 | 21700 | 21650 | 58 |
| 425 | 20241224 | 114200 | 2904184850 | 21700 | 21750 | 21750 | 21700 | 681 |
| 426 | 20241224 | 114100 | 2889406900 | 21750 | 21750 | 21750 | 21700 | 15 |
| 427 | 20241224 | 114000 | 2889080850 | 21750 | 21750 | 21750 | 21750 | 17 |
| 428 | 20241224 | 113900 | 2888711100 | 21750 | 21700 | 21750 | 21700 | 75 |
| 429 | 20241224 | 113800 | 2887080400 | 21750 | 21750 | 21800 | 21700 | 2086 |
| 430 | 20241224 | 113700 | 2841701850 | 21750 | 21700 | 21750 | 21700 | 14 |
| 431 | 20241224 | 113600 | 2841397550 | 21750 | 21750 | 21750 | 21750 | 4 |
| 432 | 20241224 | 113500 | 2841310550 | 21750 | 21750 | 21750 | 21750 | 19 |
| 433 | 20241224 | 113400 | 2840897300 | 21700 | 21700 | 21750 | 21700 | 25 |
| 434 | 20241224 | 113300 | 2840354500 | 21700 | 21700 | 21700 | 21700 | 32 |
| 435 | 20241224 | 113200 | 2839660100 | 21700 | 21700 | 21700 | 21650 | 77 |
| 436 | 20241224 | 113100 | 2837992350 | 21700 | 21700 | 21700 | 21700 | 61 |
| 437 | 20241224 | 113000 | 2836668650 | 21700 | 21700 | 21700 | 21650 | 40 |
| 438 | 20241224 | 112900 | 2835802150 | 21700 | 21700 | 21700 | 21700 | 40 |
| 439 | 20241224 | 112800 | 2834934150 | 21700 | 21700 | 21700 | 21650 | 1057 |
| 440 | 20241224 | 112700 | 2811997450 | 21700 | 21700 | 21700 | 21700 | 5 |
| 441 | 20241224 | 112600 | 2811888950 | 21700 | 21700 | 21700 | 21650 | 10 |
| 442 | 20241224 | 112500 | 2811672000 | 21650 | 21700 | 21700 | 21650 | 14 |
| 443 | 20241224 | 112400 | 2811368550 | 21700 | 21650 | 21700 | 21650 | 433 |
| 444 | 20241224 | 112300 | 2801993900 | 21600 | 21650 | 21650 | 21600 | 14 |
| 445 | 20241224 | 112200 | 2801691300 | 21650 | 21650 | 21650 | 21650 | 13 |
| 446 | 20241224 | 112100 | 2801409850 | 21650 | 21600 | 21650 | 21600 | 59 |
| 447 | 20241224 | 112000 | 2800132900 | 21650 | 21600 | 21650 | 21600 | 48 |
| 448 | 20241224 | 111900 | 2799095200 | 21650 | 21650 | 21700 | 21650 | 120 |
| 449 | 20241224 | 111800 | 2796491700 | 21700 | 21650 | 21700 | 21650 | 41 |
| 450 | 20241224 | 111700 | 2795603550 | 21650 | 21650 | 21700 | 21650 | 422 |
| 451 | 20241224 | 111600 | 2786467000 | 21650 | 21650 | 21650 | 21650 | 14 |
| 452 | 20241224 | 111500 | 2786163900 | 21650 | 21650 | 21700 | 21650 | 671 |
| 453 | 20241224 | 111400 | 2771636450 | 21650 | 21600 | 21700 | 21600 | 57 |
| 454 | 20241224 | 111300 | 2770402250 | 21650 | 21650 | 21650 | 21600 | 76 |
| 455 | 20241224 | 111200 | 2768760000 | 21600 | 21700 | 21700 | 21600 | 990 |
| 456 | 20241224 | 111100 | 2747329200 | 21700 | 21700 | 21700 | 21700 | 19 |
| 457 | 20241224 | 111000 | 2746916900 | 21700 | 21700 | 21700 | 21650 | 50 |
| 458 | 20241224 | 110900 | 2745832150 | 21700 | 21700 | 21700 | 21700 | 21 |
| 459 | 20241224 | 110800 | 2745376450 | 21700 | 21700 | 21750 | 21700 | 428 |
| 460 | 20241224 | 110700 | 2736088600 | 21700 | 21700 | 21750 | 21700 | 1319 |
| 461 | 20241224 | 110600 | 2707466050 | 21700 | 21700 | 21700 | 21700 | 5 |
| 462 | 20241224 | 110500 | 2707357550 | 21750 | 21700 | 21750 | 21700 | 685 |
| 463 | 20241224 | 110400 | 2692492550 | 21700 | 21700 | 21700 | 21700 | 8 |
| 464 | 20241224 | 110300 | 2692318950 | 21700 | 21700 | 21700 | 21650 | 20 |
| 465 | 20241224 | 110200 | 2691885350 | 21700 | 21700 | 21700 | 21700 | 29 |
| 466 | 20241224 | 110100 | 2691256050 | 21650 | 21700 | 21700 | 21650 | 48 |
| 467 | 20241224 | 110000 | 2690214700 | 21700 | 21700 | 21700 | 21650 | 64 |
| 468 | 20241224 | 105900 | 2688826100 | 21700 | 21700 | 21700 | 21700 | 35 |
| 469 | 20241224 | 105800 | 2688066600 | 21700 | 21700 | 21700 | 21650 | 35 |
| 470 | 20241224 | 105700 | 2687308400 | 21650 | 21700 | 21700 | 21650 | 16 |
| 471 | 20241224 | 105600 | 2686961350 | 21700 | 21750 | 21750 | 21650 | 213 |
| 472 | 20241224 | 105500 | 2682339100 | 21700 | 21650 | 21750 | 21650 | 20 |
| 473 | 20241224 | 105400 | 2681905150 | 21650 | 21750 | 21750 | 21650 | 472 |
| 474 | 20241224 | 105300 | 2671663150 | 21750 | 21700 | 21750 | 21700 | 16 |
| 475 | 20241224 | 105200 | 2671315300 | 21750 | 21700 | 21750 | 21700 | 64 |
| 476 | 20241224 | 105100 | 2669925800 | 21700 | 21750 | 21750 | 21700 | 44 |
| 477 | 20241224 | 105000 | 2668970500 | 21750 | 21800 | 21800 | 21750 | 11 |
| 478 | 20241224 | 104900 | 2668731200 | 21700 | 21750 | 21800 | 21450 | 7924 |
| 479 | 20241224 | 104800 | 2497621000 | 21800 | 21850 | 21850 | 21750 | 268 |
| 480 | 20241224 | 104700 | 2491778700 | 21850 | 21800 | 21850 | 21800 | 2663 |
| 481 | 20241224 | 104600 | 2433725100 | 21750 | 21750 | 21750 | 21700 | 1131 |
| 482 | 20241224 | 104500 | 2409125900 | 21750 | 21700 | 21750 | 21650 | 1579 |
| 483 | 20241224 | 104400 | 2374894950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 484 | 20241224 | 104300 | 2374894950 | 21600 | 21750 | 21750 | 21500 | 9088 |
| 485 | 20241224 | 104200 | 2178784200 | 21750 | 21750 | 21750 | 21750 | 123 |
| 486 | 20241224 | 104100 | 2176108950 | 21750 | 21750 | 21750 | 21750 | 150 |
| 487 | 20241224 | 104000 | 2172846450 | 21700 | 21750 | 21750 | 21700 | 6 |
| 488 | 20241224 | 103900 | 2172716000 | 21750 | 21700 | 21750 | 21700 | 31 |
| 489 | 20241224 | 103800 | 2172042850 | 21700 | 21750 | 21750 | 21700 | 540 |
| 490 | 20241224 | 103700 | 2160298800 | 21750 | 21800 | 21800 | 21750 | 378 |
| 491 | 20241224 | 103600 | 2152077050 | 21800 | 21750 | 21800 | 21750 | 45 |
| 492 | 20241224 | 103500 | 2151098050 | 21800 | 21750 | 21800 | 21750 | 82 |
| 493 | 20241224 | 103400 | 2149314050 | 21750 | 21750 | 21800 | 21750 | 953 |
| 494 | 20241224 | 103300 | 2128586200 | 21750 | 21750 | 21750 | 21750 | 11 |
| 495 | 20241224 | 103200 | 2128346950 | 21750 | 21750 | 21750 | 21750 | 7 |
| 496 | 20241224 | 103100 | 2128194700 | 21750 | 21750 | 21750 | 21750 | 26 |
| 497 | 20241224 | 103000 | 2127629200 | 21750 | 21750 | 21750 | 21700 | 2259 |
| 498 | 20241224 | 102900 | 2078498400 | 21750 | 21750 | 21750 | 21700 | 2181 |
| 499 | 20241224 | 102800 | 2031063550 | 21750 | 21750 | 21750 | 21700 | 2256 |
| 500 | 20241224 | 102700 | 1981997900 | 21750 | 21700 | 21750 | 21700 | 525 |
| 501 | 20241224 | 102600 | 1970605000 | 21750 | 21750 | 21750 | 21750 | 10 |
| 502 | 20241224 | 102500 | 1970387500 | 21700 | 21750 | 21750 | 21700 | 36 |
| 503 | 20241224 | 102400 | 1969606050 | 21700 | 21700 | 21750 | 21700 | 169 |
| 504 | 20241224 | 102300 | 1965938000 | 21700 | 21700 | 21750 | 21700 | 714 |
| 505 | 20241224 | 102200 | 1950444000 | 21750 | 21700 | 21750 | 21700 | 33 |
| 506 | 20241224 | 102100 | 1949727400 | 21700 | 21700 | 21700 | 21700 | 511 |
| 507 | 20241224 | 102000 | 1938638700 | 21700 | 21700 | 21750 | 21700 | 47 |
| 508 | 20241224 | 101900 | 1937618250 | 21700 | 21650 | 21700 | 21650 | 665 |
| 509 | 20241224 | 101800 | 1923187800 | 21600 | 21650 | 21650 | 21600 | 1050 |
| 510 | 20241224 | 101700 | 1900480300 | 21700 | 21650 | 21700 | 21650 | 168 |
| 511 | 20241224 | 101600 | 1896839900 | 21650 | 21650 | 21650 | 21650 | 13 |
| 512 | 20241224 | 101500 | 1896558450 | 21650 | 21650 | 21650 | 21650 | 31 |
| 513 | 20241224 | 101400 | 1895887300 | 21650 | 21650 | 21650 | 21650 | 362 |
| 514 | 20241224 | 101300 | 1888050000 | 21650 | 21600 | 21650 | 21600 | 10 |
| 515 | 20241224 | 101200 | 1887833600 | 21600 | 21650 | 21650 | 21600 | 65 |
| 516 | 20241224 | 101100 | 1886427850 | 21650 | 21650 | 21650 | 21650 | 9 |
| 517 | 20241224 | 101000 | 1886233000 | 21650 | 21650 | 21650 | 21650 | 301 |
| 518 | 20241224 | 100900 | 1879716350 | 21700 | 21700 | 21700 | 21700 | 30 |
| 519 | 20241224 | 100800 | 1879065350 | 21700 | 21700 | 21700 | 21700 | 47 |
| 520 | 20241224 | 100700 | 1878045450 | 21700 | 21650 | 21700 | 21650 | 65 |
| 521 | 20241224 | 100600 | 1876637400 | 21700 | 21650 | 21700 | 21650 | 1311 |
| 522 | 20241224 | 100500 | 1848249250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 523 | 20241224 | 100400 | 1848249250 | 21650 | 21650 | 21700 | 21650 | 138 |
| 524 | 20241224 | 100300 | 1845261300 | 21650 | 21650 | 21650 | 21650 | 2050 |
| 525 | 20241224 | 100200 | 1800878800 | 21700 | 21700 | 21750 | 21700 | 541 |
| 526 | 20241224 | 100100 | 1789138600 | 21750 | 21700 | 21750 | 21700 | 4 |
| 527 | 20241224 | 100000 | 1789051650 | 21750 | 21750 | 21750 | 21750 | 18 |
| 528 | 20241224 | 095900 | 1788660150 | 21700 | 21700 | 21700 | 21700 | 1 |
| 529 | 20241224 | 095800 | 1788638450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 530 | 20241224 | 095700 | 1788638450 | 21700 | 21650 | 21700 | 21650 | 1736 |
| 531 | 20241224 | 095600 | 1750977050 | 21650 | 21650 | 21650 | 21600 | 1299 |
| 532 | 20241224 | 095500 | 1722876250 | 21650 | 21700 | 21700 | 21650 | 3577 |
| 533 | 20241224 | 095400 | 1645304150 | 21700 | 21700 | 21700 | 21700 | 1726 |
| 534 | 20241224 | 095300 | 1607849950 | 21750 | 21750 | 21750 | 21700 | 42 |
| 535 | 20241224 | 095200 | 1606938450 | 21700 | 21750 | 21750 | 21700 | 93 |
| 536 | 20241224 | 095100 | 1604915850 | 21750 | 21750 | 21800 | 21750 | 181 |
| 537 | 20241224 | 095000 | 1600979000 | 21750 | 21750 | 21800 | 21750 | 225 |
| 538 | 20241224 | 094900 | 1596084650 | 21750 | 21750 | 21750 | 21750 | 1632 |
| 539 | 20241224 | 094800 | 1560588650 | 21750 | 21800 | 21800 | 21750 | 75 |
| 540 | 20241224 | 094700 | 1558957100 | 21800 | 21800 | 21800 | 21800 | 50 |
| 541 | 20241224 | 094600 | 1557867100 | 21800 | 21750 | 21800 | 21750 | 955 |
| 542 | 20241224 | 094500 | 1537090750 | 21750 | 21800 | 21800 | 21750 | 118 |
| 543 | 20241224 | 094400 | 1534523300 | 21800 | 21750 | 21800 | 21750 | 177 |
| 544 | 20241224 | 094300 | 1530665200 | 21750 | 21800 | 21800 | 21750 | 518 |
| 545 | 20241224 | 094200 | 1519398300 | 21800 | 21800 | 21800 | 21750 | 153 |
| 546 | 20241224 | 094100 | 1516067300 | 21800 | 21850 | 21850 | 21750 | 38 |
| 547 | 20241224 | 094000 | 1515239100 | 21850 | 21800 | 21850 | 21800 | 961 |
| 548 | 20241224 | 093900 | 1494288700 | 21850 | 21800 | 21850 | 21800 | 264 |
| 549 | 20241224 | 093800 | 1488524850 | 21850 | 21800 | 21850 | 21800 | 78 |
| 550 | 20241224 | 093700 | 1486823900 | 21800 | 21850 | 21850 | 21800 | 484 |
| 551 | 20241224 | 093600 | 1476249200 | 21850 | 21850 | 21850 | 21850 | 61 |
| 552 | 20241224 | 093500 | 1474916350 | 21900 | 21850 | 21900 | 21800 | 150 |
| 553 | 20241224 | 093400 | 1471642200 | 21850 | 21850 | 21850 | 21850 | 2394 |
| 554 | 20241224 | 093300 | 1419333300 | 21800 | 21800 | 21800 | 21800 | 1270 |
| 555 | 20241224 | 093200 | 1391647300 | 21800 | 21850 | 21850 | 21800 | 854 |
| 556 | 20241224 | 093100 | 1373024650 | 21800 | 21850 | 21850 | 21750 | 5561 |
| 557 | 20241224 | 093000 | 1251827600 | 21850 | 21800 | 21850 | 21800 | 259 |
| 558 | 20241224 | 092900 | 1246180350 | 21800 | 21850 | 21850 | 21800 | 42 |
| 559 | 20241224 | 092800 | 1245263000 | 21850 | 21850 | 21850 | 21850 | 16 |
| 560 | 20241224 | 092700 | 1244913400 | 21850 | 21850 | 21850 | 21850 | 4153 |
| 561 | 20241224 | 092600 | 1154170350 | 21850 | 21850 | 21850 | 21850 | 44 |
| 562 | 20241224 | 092500 | 1153208950 | 21850 | 21850 | 21900 | 21850 | 3970 |
| 563 | 20241224 | 092400 | 1066461950 | 21850 | 21900 | 21900 | 21850 | 893 |
| 564 | 20241224 | 092300 | 1046920450 | 21900 | 21900 | 21950 | 21900 | 1468 |
| 565 | 20241224 | 092200 | 1014768250 | 21900 | 21900 | 21900 | 21850 | 5012 |
| 566 | 20241224 | 092100 | 905005500 | 21900 | 21850 | 21900 | 21850 | 1498 |
| 567 | 20241224 | 092000 | 872227250 | 21850 | 21900 | 21900 | 21850 | 152 |
| 568 | 20241224 | 091900 | 868905550 | 21850 | 21800 | 21850 | 21800 | 2002 |
| 569 | 20241224 | 091800 | 825166850 | 21800 | 21800 | 21850 | 21800 | 1425 |
| 570 | 20241224 | 091700 | 794101350 | 21800 | 21750 | 21800 | 21750 | 818 |
| 571 | 20241224 | 091600 | 776272650 | 21800 | 21750 | 21800 | 21750 | 256 |
| 572 | 20241224 | 091500 | 770698100 | 21800 | 21800 | 21800 | 21800 | 13 |
| 573 | 20241224 | 091400 | 770414700 | 21800 | 21800 | 21800 | 21750 | 6 |
| 574 | 20241224 | 091300 | 770283950 | 21800 | 21800 | 21800 | 21750 | 345 |
| 575 | 20241224 | 091200 | 762765950 | 21800 | 21800 | 21800 | 21800 | 1102 |
| 576 | 20241224 | 091100 | 738742350 | 21800 | 21800 | 21800 | 21800 | 992 |
| 577 | 20241224 | 091000 | 717116750 | 21800 | 21800 | 21800 | 21750 | 257 |
| 578 | 20241224 | 090900 | 711514650 | 21800 | 21800 | 21800 | 21800 | 391 |
| 579 | 20241224 | 090800 | 702990850 | 21750 | 21750 | 21850 | 21750 | 3949 |
| 580 | 20241224 | 090700 | 616887800 | 21700 | 21800 | 21800 | 21700 | 3124 |
| 581 | 20241224 | 090600 | 548939000 | 21800 | 21850 | 21850 | 21800 | 2751 |
| 582 | 20241224 | 090500 | 488916900 | 21800 | 21800 | 21800 | 21750 | 2231 |
| 583 | 20241224 | 090400 | 440281250 | 21800 | 21750 | 21800 | 21650 | 3363 |
| 584 | 20241224 | 090300 | 367016500 | 21700 | 21750 | 21800 | 21700 | 6293 |
| 585 | 20241224 | 090200 | 230309450 | 21750 | 21800 | 21800 | 21750 | 287 |
| 586 | 20241224 | 090100 | 224063050 | 21800 | 21850 | 21850 | 21750 | 2003 |
| 587 | 20241224 | 090000 | 180418600 | 21800 | 21850 | 21900 | 21800 | 8263 |