32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 185000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 3 | 20241216 | 184900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20241216 | 184800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20241216 | 184700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20241216 | 184600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20241216 | 184500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20241216 | 184400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20241216 | 184300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20241216 | 184200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20241216 | 184100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20241216 | 184000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20241216 | 183900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20241216 | 183800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20241216 | 183700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20241216 | 183600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20241216 | 183500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20241216 | 183400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20241216 | 183300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20241216 | 183200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20241216 | 183100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20241216 | 183000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20241216 | 182900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20241216 | 182800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20241216 | 182700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20241216 | 182600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20241216 | 182500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20241216 | 182400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20241216 | 182300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20241216 | 182200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20241216 | 182100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20241216 | 182000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 33 | 20241216 | 181900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20241216 | 181800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20241216 | 181700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20241216 | 181600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20241216 | 181500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20241216 | 181400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20241216 | 181300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20241216 | 181200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20241216 | 181100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20241216 | 181000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20241216 | 180900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20241216 | 180800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20241216 | 180700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20241216 | 180600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20241216 | 180500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20241216 | 180400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20241216 | 180300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20241216 | 180200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20241216 | 180100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20241216 | 180000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20241216 | 175900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20241216 | 175800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20241216 | 175700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20241216 | 175600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20241216 | 175500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20241216 | 175400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20241216 | 175300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20241216 | 175200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20241216 | 175100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20241216 | 175000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 63 | 20241216 | 174900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20241216 | 174800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20241216 | 174700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20241216 | 174600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20241216 | 174500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20241216 | 174400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20241216 | 174300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20241216 | 174200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20241216 | 174100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20241216 | 174000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20241216 | 173900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20241216 | 173800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20241216 | 173700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20241216 | 173600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20241216 | 173500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20241216 | 173400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20241216 | 173300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20241216 | 173200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20241216 | 173100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20241216 | 173000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20241216 | 172900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20241216 | 172800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20241216 | 172700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20241216 | 172600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20241216 | 172500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20241216 | 172400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20241216 | 172300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20241216 | 172200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20241216 | 172100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20241216 | 172000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 93 | 20241216 | 171900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20241216 | 171800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20241216 | 171700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20241216 | 171600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20241216 | 171500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20241216 | 171400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20241216 | 171300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20241216 | 171200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20241216 | 171100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20241216 | 171000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20241216 | 170900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20241216 | 170800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20241216 | 170700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20241216 | 170600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20241216 | 170500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20241216 | 170400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20241216 | 170300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20241216 | 170200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20241216 | 170100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20241216 | 170000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20241216 | 165900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20241216 | 165800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20241216 | 165700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20241216 | 165600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20241216 | 165500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20241216 | 165400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20241216 | 165300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20241216 | 165200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20241216 | 165100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20241216 | 165000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 123 | 20241216 | 164900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20241216 | 164800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20241216 | 164700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20241216 | 164600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20241216 | 164500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20241216 | 164400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20241216 | 164300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20241216 | 164200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20241216 | 164100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20241216 | 164000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20241216 | 163900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20241216 | 163800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20241216 | 163700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20241216 | 163600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20241216 | 163500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20241216 | 163400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20241216 | 163300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20241216 | 163200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20241216 | 163100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20241216 | 163000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20241216 | 162900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20241216 | 162800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20241216 | 162700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20241216 | 162600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20241216 | 162500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20241216 | 162400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20241216 | 162300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20241216 | 162200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20241216 | 162100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20241216 | 162000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 153 | 20241216 | 161900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20241216 | 161800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20241216 | 161700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20241216 | 161600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20241216 | 161500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20241216 | 161400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20241216 | 161300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20241216 | 161200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20241216 | 161100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20241216 | 161000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20241216 | 160900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20241216 | 160800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20241216 | 160700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20241216 | 160600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20241216 | 160500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20241216 | 160400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20241216 | 160300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20241216 | 160200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20241216 | 160100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20241216 | 160000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20241216 | 155900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20241216 | 155800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20241216 | 155700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20241216 | 155600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20241216 | 155500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20241216 | 155400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20241216 | 155300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20241216 | 155200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20241216 | 155100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20241216 | 155000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 183 | 20241216 | 154900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20241216 | 154800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20241216 | 154700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20241216 | 154600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20241216 | 154500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20241216 | 154400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20241216 | 154300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20241216 | 154200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20241216 | 154100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20241216 | 154000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20241216 | 153900 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20241216 | 153800 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20241216 | 153700 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20241216 | 153600 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20241216 | 153500 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20241216 | 153400 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20241216 | 153300 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20241216 | 153200 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20241216 | 153100 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20241216 | 153000 | 26414873550 | 22300 | 22300 | 22300 | 22300 | 39311 |
| 203 | 20241216 | 152900 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20241216 | 152800 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20241216 | 152700 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20241216 | 152600 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20241216 | 152500 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20241216 | 152400 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20241216 | 152300 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20241216 | 152200 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20241216 | 152100 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20241216 | 152000 | 25538238250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 213 | 20241216 | 151900 | 25538238250 | 22250 | 22150 | 22250 | 22150 | 11668 |
| 214 | 20241216 | 151800 | 25278966000 | 22200 | 22100 | 22200 | 22100 | 9303 |
| 215 | 20241216 | 151700 | 25072884150 | 22150 | 22050 | 22150 | 22050 | 12852 |
| 216 | 20241216 | 151600 | 24788928600 | 22000 | 22100 | 22100 | 22000 | 2996 |
| 217 | 20241216 | 151500 | 24722874000 | 22050 | 22100 | 22100 | 22050 | 1051 |
| 218 | 20241216 | 151400 | 24699691300 | 22100 | 22100 | 22100 | 22050 | 1136 |
| 219 | 20241216 | 151300 | 24674605400 | 22100 | 22050 | 22100 | 22050 | 1019 |
| 220 | 20241216 | 151200 | 24652131100 | 22100 | 22100 | 22100 | 22050 | 1378 |
| 221 | 20241216 | 151100 | 24621678850 | 22100 | 22000 | 22100 | 22000 | 2555 |
| 222 | 20241216 | 151000 | 24565330350 | 22050 | 22050 | 22050 | 22000 | 3559 |
| 223 | 20241216 | 150900 | 24486885700 | 22100 | 22100 | 22100 | 22050 | 1738 |
| 224 | 20241216 | 150800 | 24448547600 | 22100 | 22050 | 22100 | 22050 | 568 |
| 225 | 20241216 | 150700 | 24436008350 | 22100 | 22100 | 22150 | 22100 | 2552 |
| 226 | 20241216 | 150600 | 24379605950 | 22100 | 22100 | 22150 | 22100 | 1368 |
| 227 | 20241216 | 150500 | 24349373100 | 22100 | 22100 | 22150 | 22100 | 1347 |
| 228 | 20241216 | 150400 | 24319567550 | 22100 | 22100 | 22150 | 22100 | 1883 |
| 229 | 20241216 | 150300 | 24277943450 | 22100 | 22100 | 22100 | 22100 | 614 |
| 230 | 20241216 | 150200 | 24264374050 | 22100 | 22100 | 22150 | 22100 | 456 |
| 231 | 20241216 | 150100 | 24254279050 | 22100 | 22100 | 22100 | 22100 | 1937 |
| 232 | 20241216 | 150000 | 24211471350 | 22050 | 22050 | 22100 | 22000 | 2805 |
| 233 | 20241216 | 145900 | 24149553850 | 22050 | 22100 | 22100 | 22050 | 2306 |
| 234 | 20241216 | 145800 | 24098608400 | 22100 | 22100 | 22150 | 22100 | 637 |
| 235 | 20241216 | 145700 | 24084523300 | 22100 | 22100 | 22100 | 22100 | 1992 |
| 236 | 20241216 | 145600 | 24040500100 | 22150 | 22100 | 22150 | 22100 | 345 |
| 237 | 20241216 | 145500 | 24032874950 | 22100 | 22100 | 22150 | 22050 | 1618 |
| 238 | 20241216 | 145400 | 23997170600 | 22100 | 22050 | 22100 | 22050 | 428 |
| 239 | 20241216 | 145300 | 23987720350 | 22100 | 22150 | 22150 | 22100 | 1580 |
| 240 | 20241216 | 145200 | 23952798250 | 22150 | 22150 | 22150 | 22100 | 1568 |
| 241 | 20241216 | 145100 | 23918118400 | 22150 | 22150 | 22150 | 22100 | 735 |
| 242 | 20241216 | 145000 | 23901853950 | 22150 | 22100 | 22150 | 22100 | 279 |
| 243 | 20241216 | 144900 | 23895676650 | 22150 | 22200 | 22250 | 22150 | 5123 |
| 244 | 20241216 | 144800 | 23782019500 | 22200 | 22250 | 22250 | 22200 | 3560 |
| 245 | 20241216 | 144700 | 23702974050 | 22250 | 22200 | 22250 | 22150 | 6880 |
| 246 | 20241216 | 144600 | 23550258900 | 22200 | 22150 | 22200 | 22150 | 3728 |
| 247 | 20241216 | 144500 | 23467511350 | 22200 | 22150 | 22200 | 22150 | 425 |
| 248 | 20241216 | 144400 | 23458093050 | 22150 | 22150 | 22200 | 22150 | 1005 |
| 249 | 20241216 | 144300 | 23435812600 | 22150 | 22150 | 22150 | 22150 | 1448 |
| 250 | 20241216 | 144200 | 23403739400 | 22150 | 22100 | 22150 | 22100 | 3599 |
| 251 | 20241216 | 144100 | 23324031100 | 22100 | 22100 | 22150 | 22050 | 1918 |
| 252 | 20241216 | 144000 | 23281597050 | 22100 | 22100 | 22150 | 22100 | 580 |
| 253 | 20241216 | 143900 | 23268776150 | 22100 | 22150 | 22150 | 22100 | 1934 |
| 254 | 20241216 | 143800 | 23225970450 | 22100 | 22200 | 22200 | 22100 | 2855 |
| 255 | 20241216 | 143700 | 23162773150 | 22200 | 22150 | 22200 | 22150 | 1939 |
| 256 | 20241216 | 143600 | 23119750150 | 22150 | 22100 | 22200 | 22100 | 4095 |
| 257 | 20241216 | 143500 | 23029030350 | 22100 | 22050 | 22150 | 22050 | 3300 |
| 258 | 20241216 | 143400 | 22956088700 | 22100 | 22050 | 22100 | 22050 | 213 |
| 259 | 20241216 | 143300 | 22951386300 | 22050 | 22050 | 22100 | 22050 | 483 |
| 260 | 20241216 | 143200 | 22940731200 | 22050 | 22050 | 22100 | 22050 | 106 |
| 261 | 20241216 | 143100 | 22938392250 | 22100 | 22050 | 22100 | 22050 | 469 |
| 262 | 20241216 | 143000 | 22928038100 | 22100 | 22050 | 22100 | 22050 | 863 |
| 263 | 20241216 | 142900 | 22908988550 | 22050 | 21950 | 22100 | 21950 | 4786 |
| 264 | 20241216 | 142800 | 22803534300 | 22000 | 22000 | 22050 | 21950 | 2147 |
| 265 | 20241216 | 142700 | 22756312300 | 22000 | 22000 | 22050 | 22000 | 518 |
| 266 | 20241216 | 142600 | 22744894000 | 22000 | 21950 | 22000 | 21950 | 779 |
| 267 | 20241216 | 142500 | 22727756750 | 22000 | 22000 | 22000 | 21950 | 1206 |
| 268 | 20241216 | 142400 | 22701231100 | 22000 | 22000 | 22000 | 22000 | 352 |
| 269 | 20241216 | 142300 | 22693487100 | 22000 | 22000 | 22000 | 21950 | 2048 |
| 270 | 20241216 | 142200 | 22648436850 | 22000 | 22050 | 22050 | 22000 | 337 |
| 271 | 20241216 | 142100 | 22641012600 | 22000 | 22000 | 22050 | 22000 | 893 |
| 272 | 20241216 | 142000 | 22621339200 | 22050 | 22050 | 22050 | 22000 | 348 |
| 273 | 20241216 | 141900 | 22613675450 | 22000 | 22000 | 22050 | 22000 | 674 |
| 274 | 20241216 | 141800 | 22598840550 | 22000 | 22000 | 22050 | 22000 | 302 |
| 275 | 20241216 | 141700 | 22592195550 | 22050 | 22000 | 22050 | 22000 | 789 |
| 276 | 20241216 | 141600 | 22574835700 | 22000 | 22050 | 22050 | 22000 | 634 |
| 277 | 20241216 | 141500 | 22560874650 | 22050 | 22000 | 22050 | 22000 | 204 |
| 278 | 20241216 | 141400 | 22556384500 | 21950 | 21950 | 22000 | 21950 | 179 |
| 279 | 20241216 | 141300 | 22552449850 | 21950 | 22000 | 22000 | 21950 | 475 |
| 280 | 20241216 | 141200 | 22542001300 | 22050 | 22000 | 22050 | 22000 | 274 |
| 281 | 20241216 | 141100 | 22535972300 | 22000 | 21950 | 22000 | 21950 | 197 |
| 282 | 20241216 | 141000 | 22531647050 | 21950 | 21950 | 22050 | 21950 | 426 |
| 283 | 20241216 | 140900 | 22522276950 | 22000 | 22000 | 22000 | 21950 | 1792 |
| 284 | 20241216 | 140800 | 22482865950 | 22000 | 22000 | 22000 | 22000 | 318 |
| 285 | 20241216 | 140700 | 22475869950 | 22050 | 22000 | 22050 | 22000 | 453 |
| 286 | 20241216 | 140600 | 22465885450 | 22000 | 22000 | 22050 | 21950 | 3196 |
| 287 | 20241216 | 140500 | 22395642300 | 21950 | 21950 | 22000 | 21950 | 1883 |
| 288 | 20241216 | 140400 | 22354310250 | 21950 | 22000 | 22000 | 21950 | 497 |
| 289 | 20241216 | 140300 | 22343378450 | 22000 | 22000 | 22050 | 22000 | 2132 |
| 290 | 20241216 | 140200 | 22296472650 | 22000 | 22050 | 22050 | 22000 | 985 |
| 291 | 20241216 | 140100 | 22274785050 | 22050 | 22050 | 22050 | 22050 | 1265 |
| 292 | 20241216 | 140000 | 22246891800 | 22050 | 22050 | 22050 | 22000 | 1178 |
| 293 | 20241216 | 135900 | 22220949750 | 22000 | 22000 | 22050 | 22000 | 907 |
| 294 | 20241216 | 135800 | 22200993200 | 22000 | 22050 | 22050 | 22000 | 3514 |
| 295 | 20241216 | 135700 | 22123512550 | 22050 | 22050 | 22100 | 22050 | 1257 |
| 296 | 20241216 | 135600 | 22095763150 | 22050 | 22000 | 22100 | 22000 | 387 |
| 297 | 20241216 | 135500 | 22087216150 | 22000 | 21950 | 22050 | 21950 | 673 |
| 298 | 20241216 | 135400 | 22072389150 | 21950 | 21950 | 21950 | 21900 | 239 |
| 299 | 20241216 | 135300 | 22067146500 | 21950 | 21950 | 22000 | 21850 | 2318 |
| 300 | 20241216 | 135200 | 22016315850 | 21950 | 21950 | 22000 | 21950 | 967 |
| 301 | 20241216 | 135100 | 21995089100 | 21950 | 22000 | 22000 | 21950 | 4248 |
| 302 | 20241216 | 135000 | 21901745050 | 22050 | 22000 | 22050 | 22000 | 421 |
| 303 | 20241216 | 134900 | 21892476800 | 22000 | 22050 | 22050 | 22000 | 1545 |
| 304 | 20241216 | 134800 | 21858484200 | 22000 | 22050 | 22050 | 22000 | 190 |
| 305 | 20241216 | 134700 | 21854295950 | 22050 | 22050 | 22050 | 22000 | 1258 |
| 306 | 20241216 | 134600 | 21826557850 | 22050 | 22100 | 22100 | 22000 | 3336 |
| 307 | 20241216 | 134500 | 21753059700 | 22100 | 22100 | 22100 | 22100 | 1518 |
| 308 | 20241216 | 134400 | 21719511900 | 22100 | 22150 | 22200 | 22100 | 529 |
| 309 | 20241216 | 134300 | 21707811350 | 22150 | 22150 | 22200 | 22100 | 3225 |
| 310 | 20241216 | 134200 | 21636381200 | 22150 | 22100 | 22150 | 22050 | 646 |
| 311 | 20241216 | 134100 | 21622121950 | 22100 | 22150 | 22200 | 22100 | 2389 |
| 312 | 20241216 | 134000 | 21569301550 | 22200 | 22150 | 22200 | 22150 | 719 |
| 313 | 20241216 | 133900 | 21553367950 | 22150 | 22200 | 22200 | 22150 | 818 |
| 314 | 20241216 | 133800 | 21535242750 | 22200 | 22200 | 22200 | 22150 | 345 |
| 315 | 20241216 | 133700 | 21527591700 | 22150 | 22100 | 22200 | 22100 | 1393 |
| 316 | 20241216 | 133600 | 21496727000 | 22150 | 22100 | 22150 | 22100 | 3540 |
| 317 | 20241216 | 133500 | 21418472100 | 22150 | 22150 | 22150 | 22150 | 1372 |
| 318 | 20241216 | 133400 | 21388082300 | 22150 | 22150 | 22200 | 22100 | 2807 |
| 319 | 20241216 | 133300 | 21325907300 | 22100 | 22100 | 22150 | 22100 | 461 |
| 320 | 20241216 | 133200 | 21315702700 | 22150 | 22050 | 22150 | 22050 | 1369 |
| 321 | 20241216 | 133100 | 21285449050 | 22050 | 22100 | 22100 | 22050 | 284 |
| 322 | 20241216 | 133000 | 21279182150 | 22100 | 22100 | 22150 | 22100 | 2385 |
| 323 | 20241216 | 132900 | 21226430700 | 22100 | 22150 | 22150 | 22100 | 1104 |
| 324 | 20241216 | 132800 | 21202020550 | 22150 | 22150 | 22200 | 22150 | 2933 |
| 325 | 20241216 | 132700 | 21137052900 | 22150 | 22200 | 22200 | 22150 | 1478 |
| 326 | 20241216 | 132600 | 21104289850 | 22200 | 22250 | 22250 | 22200 | 2587 |
| 327 | 20241216 | 132500 | 21046833500 | 22250 | 22250 | 22250 | 22200 | 978 |
| 328 | 20241216 | 132400 | 21025090000 | 22200 | 22200 | 22200 | 22150 | 9998 |
| 329 | 20241216 | 132300 | 20803135850 | 22200 | 22150 | 22200 | 22150 | 3162 |
| 330 | 20241216 | 132200 | 20733082800 | 22150 | 22100 | 22150 | 22050 | 3866 |
| 331 | 20241216 | 132100 | 20647555950 | 22100 | 22100 | 22100 | 22100 | 369 |
| 332 | 20241216 | 132000 | 20639401050 | 22100 | 22100 | 22100 | 22050 | 1449 |
| 333 | 20241216 | 131900 | 20607399650 | 22100 | 22050 | 22100 | 22050 | 1168 |
| 334 | 20241216 | 131800 | 20581595350 | 22100 | 22100 | 22100 | 22050 | 1561 |
| 335 | 20241216 | 131700 | 20547160800 | 22100 | 22100 | 22100 | 22050 | 1003 |
| 336 | 20241216 | 131600 | 20525024100 | 22100 | 21950 | 22100 | 21950 | 4436 |
| 337 | 20241216 | 131500 | 20427386600 | 21950 | 21950 | 22000 | 21900 | 435 |
| 338 | 20241216 | 131400 | 20417838750 | 21900 | 21950 | 21950 | 21900 | 879 |
| 339 | 20241216 | 131300 | 20398552200 | 21950 | 21950 | 22000 | 21950 | 663 |
| 340 | 20241216 | 131200 | 20383998850 | 21900 | 21900 | 21900 | 21900 | 967 |
| 341 | 20241216 | 131100 | 20362821550 | 21900 | 21900 | 21950 | 21900 | 1188 |
| 342 | 20241216 | 131000 | 20336780850 | 21900 | 21900 | 21950 | 21900 | 247 |
| 343 | 20241216 | 130900 | 20331369450 | 21950 | 21950 | 21950 | 21900 | 235 |
| 344 | 20241216 | 130800 | 20326216900 | 21900 | 21850 | 21950 | 21850 | 1291 |
| 345 | 20241216 | 130700 | 20297892600 | 21950 | 21900 | 21950 | 21850 | 2129 |
| 346 | 20241216 | 130600 | 20251338750 | 21900 | 21850 | 21900 | 21800 | 606 |
| 347 | 20241216 | 130500 | 20238100100 | 21850 | 21900 | 21900 | 21850 | 4365 |
| 348 | 20241216 | 130400 | 20142562850 | 21900 | 21900 | 21900 | 21900 | 193 |
| 349 | 20241216 | 130300 | 20138336150 | 21900 | 21900 | 21950 | 21900 | 124 |
| 350 | 20241216 | 130200 | 20135617700 | 21900 | 21850 | 21950 | 21850 | 1826 |
| 351 | 20241216 | 130100 | 20095663250 | 21850 | 21850 | 21900 | 21800 | 1616 |
| 352 | 20241216 | 130000 | 20060362650 | 21900 | 21850 | 21900 | 21800 | 1618 |
| 353 | 20241216 | 125900 | 20025006850 | 21850 | 21850 | 21900 | 21850 | 479 |
| 354 | 20241216 | 125800 | 20014531700 | 21850 | 21850 | 21900 | 21850 | 343 |
| 355 | 20241216 | 125700 | 20007036650 | 21900 | 21900 | 21900 | 21850 | 595 |
| 356 | 20241216 | 125600 | 19994029550 | 21900 | 21950 | 21950 | 21900 | 920 |
| 357 | 20241216 | 125500 | 19973881250 | 21950 | 21950 | 21950 | 21900 | 251 |
| 358 | 20241216 | 125400 | 19968377050 | 21950 | 21950 | 21950 | 21950 | 284 |
| 359 | 20241216 | 125300 | 19962143250 | 21900 | 21900 | 21950 | 21900 | 709 |
| 360 | 20241216 | 125200 | 19946609700 | 21900 | 21850 | 21950 | 21850 | 921 |
| 361 | 20241216 | 125100 | 19926434500 | 21850 | 21900 | 21900 | 21850 | 136 |
| 362 | 20241216 | 125000 | 19923461800 | 21900 | 21850 | 21900 | 21800 | 1414 |
| 363 | 20241216 | 124900 | 19892617850 | 21850 | 21900 | 21950 | 21850 | 773 |
| 364 | 20241216 | 124800 | 19875684450 | 21800 | 21950 | 21950 | 21800 | 98 |
| 365 | 20241216 | 124700 | 19873544650 | 21900 | 21800 | 21900 | 21800 | 2429 |
| 366 | 20241216 | 124600 | 19820532350 | 21800 | 21750 | 21800 | 21750 | 774 |
| 367 | 20241216 | 124500 | 19803684000 | 21800 | 21800 | 21850 | 21750 | 3428 |
| 368 | 20241216 | 124400 | 19728943450 | 21800 | 21850 | 21850 | 21800 | 5451 |
| 369 | 20241216 | 124300 | 19610017000 | 21850 | 21850 | 21850 | 21850 | 558 |
| 370 | 20241216 | 124200 | 19597824700 | 21850 | 21850 | 21900 | 21850 | 1009 |
| 371 | 20241216 | 124100 | 19575751300 | 21850 | 21900 | 21900 | 21850 | 463 |
| 372 | 20241216 | 124000 | 19565612900 | 21900 | 21900 | 21900 | 21850 | 2424 |
| 373 | 20241216 | 123900 | 19512595700 | 21900 | 21950 | 21950 | 21850 | 3300 |
| 374 | 20241216 | 123800 | 19440327400 | 21950 | 21950 | 21950 | 21900 | 563 |
| 375 | 20241216 | 123700 | 19427973700 | 21950 | 21950 | 21950 | 21950 | 1756 |
| 376 | 20241216 | 123600 | 19389429500 | 21950 | 21950 | 21950 | 21900 | 236 |
| 377 | 20241216 | 123500 | 19384257950 | 21950 | 22000 | 22000 | 21950 | 1087 |
| 378 | 20241216 | 123400 | 19360397250 | 22000 | 22000 | 22000 | 21950 | 3648 |
| 379 | 20241216 | 123300 | 19280240450 | 22000 | 22050 | 22050 | 22000 | 3064 |
| 380 | 20241216 | 123200 | 19212702050 | 22050 | 22050 | 22050 | 22000 | 216 |
| 381 | 20241216 | 123100 | 19207947750 | 22050 | 22050 | 22050 | 22000 | 2638 |
| 382 | 20241216 | 123000 | 19149781900 | 22050 | 22100 | 22100 | 22000 | 3268 |
| 383 | 20241216 | 122900 | 19077852750 | 22100 | 22100 | 22100 | 22000 | 3622 |
| 384 | 20241216 | 122800 | 18997986750 | 22100 | 22100 | 22150 | 22100 | 709 |
| 385 | 20241216 | 122700 | 18982316250 | 22100 | 22100 | 22100 | 22100 | 818 |
| 386 | 20241216 | 122600 | 18964238450 | 22100 | 22100 | 22150 | 22100 | 2377 |
| 387 | 20241216 | 122500 | 18911699650 | 22100 | 22050 | 22100 | 22050 | 2339 |
| 388 | 20241216 | 122400 | 18860039250 | 22050 | 22100 | 22100 | 22050 | 126 |
| 389 | 20241216 | 122300 | 18857255250 | 22100 | 22100 | 22100 | 22050 | 599 |
| 390 | 20241216 | 122200 | 18844018200 | 22100 | 22100 | 22150 | 22050 | 739 |
| 391 | 20241216 | 122100 | 18827696000 | 22100 | 22100 | 22100 | 22050 | 433 |
| 392 | 20241216 | 122000 | 18818127800 | 22100 | 22050 | 22100 | 22000 | 4212 |
| 393 | 20241216 | 121900 | 18725179000 | 22050 | 22050 | 22050 | 22050 | 632 |
| 394 | 20241216 | 121800 | 18711243400 | 22050 | 22050 | 22100 | 22050 | 27 |
| 395 | 20241216 | 121700 | 18710648000 | 22050 | 22100 | 22100 | 22000 | 952 |
| 396 | 20241216 | 121600 | 18689656500 | 22100 | 22100 | 22100 | 22100 | 264 |
| 397 | 20241216 | 121500 | 18683822100 | 22100 | 22050 | 22100 | 22000 | 1384 |
| 398 | 20241216 | 121400 | 18653357100 | 22050 | 22050 | 22100 | 22000 | 1137 |
| 399 | 20241216 | 121300 | 18628285500 | 22050 | 22050 | 22050 | 22000 | 280 |
| 400 | 20241216 | 121200 | 18622115450 | 22050 | 22050 | 22100 | 22000 | 741 |
| 401 | 20241216 | 121100 | 18605783200 | 22050 | 22100 | 22100 | 22050 | 903 |
| 402 | 20241216 | 121000 | 18585858550 | 22100 | 22100 | 22150 | 22050 | 2263 |
| 403 | 20241216 | 120900 | 18535776700 | 22100 | 22100 | 22150 | 22050 | 1652 |
| 404 | 20241216 | 120800 | 18499257600 | 22100 | 22050 | 22100 | 22000 | 990 |
| 405 | 20241216 | 120700 | 18477456300 | 22050 | 22050 | 22050 | 22050 | 969 |
| 406 | 20241216 | 120600 | 18456089850 | 22050 | 22050 | 22100 | 22050 | 3656 |
| 407 | 20241216 | 120500 | 18375417750 | 22050 | 21950 | 22050 | 21950 | 2539 |
| 408 | 20241216 | 120400 | 18319560400 | 21950 | 21950 | 21950 | 21900 | 2563 |
| 409 | 20241216 | 120300 | 18263304850 | 21950 | 22000 | 22000 | 21900 | 1162 |
| 410 | 20241216 | 120200 | 18237767600 | 21950 | 21950 | 21950 | 21900 | 1784 |
| 411 | 20241216 | 120100 | 18198610400 | 21950 | 21950 | 22000 | 21950 | 860 |
| 412 | 20241216 | 120000 | 18179724350 | 21950 | 21950 | 22000 | 21950 | 727 |
| 413 | 20241216 | 115900 | 18163752200 | 21950 | 21950 | 22000 | 21950 | 444 |
| 414 | 20241216 | 115800 | 18153994200 | 21950 | 21950 | 22000 | 21950 | 1040 |
| 415 | 20241216 | 115700 | 18131166150 | 21950 | 22000 | 22000 | 21950 | 1215 |
| 416 | 20241216 | 115600 | 18104465150 | 22000 | 22000 | 22000 | 21950 | 368 |
| 417 | 20241216 | 115500 | 18096375650 | 22000 | 22050 | 22050 | 21950 | 1298 |
| 418 | 20241216 | 115400 | 18067848300 | 22050 | 22100 | 22100 | 22000 | 3850 |
| 419 | 20241216 | 115300 | 17983016250 | 22100 | 22100 | 22100 | 22050 | 451 |
| 420 | 20241216 | 115200 | 17973052350 | 22100 | 22000 | 22100 | 22000 | 683 |
| 421 | 20241216 | 115100 | 17957995150 | 22100 | 22100 | 22100 | 22000 | 2447 |
| 422 | 20241216 | 115000 | 17904043600 | 22100 | 22100 | 22150 | 22100 | 1778 |
| 423 | 20241216 | 114900 | 17864749750 | 22100 | 22100 | 22150 | 22100 | 647 |
| 424 | 20241216 | 114800 | 17850443500 | 22150 | 22100 | 22150 | 22100 | 1444 |
| 425 | 20241216 | 114700 | 17818518600 | 22100 | 22050 | 22100 | 22050 | 1393 |
| 426 | 20241216 | 114600 | 17787737650 | 22100 | 22050 | 22100 | 22050 | 160 |
| 427 | 20241216 | 114500 | 17784202300 | 22050 | 22100 | 22150 | 22050 | 657 |
| 428 | 20241216 | 114400 | 17769680200 | 22150 | 22100 | 22150 | 22100 | 1007 |
| 429 | 20241216 | 114300 | 17747412050 | 22100 | 22100 | 22100 | 22050 | 778 |
| 430 | 20241216 | 114200 | 17730231000 | 22100 | 22100 | 22150 | 22100 | 2119 |
| 431 | 20241216 | 114100 | 17683313550 | 22050 | 22000 | 22150 | 22000 | 6202 |
| 432 | 20241216 | 114000 | 17546381300 | 22000 | 22000 | 22000 | 22000 | 706 |
| 433 | 20241216 | 113900 | 17530849300 | 22000 | 22000 | 22000 | 22000 | 2073 |
| 434 | 20241216 | 113800 | 17485243300 | 21950 | 22000 | 22050 | 21950 | 1367 |
| 435 | 20241216 | 113700 | 17455143350 | 22050 | 21950 | 22050 | 21950 | 568 |
| 436 | 20241216 | 113600 | 17442642600 | 21950 | 21950 | 22050 | 21950 | 2800 |
| 437 | 20241216 | 113500 | 17381054450 | 21950 | 21950 | 22000 | 21950 | 1075 |
| 438 | 20241216 | 113400 | 17357453100 | 22000 | 22000 | 22050 | 21950 | 1339 |
| 439 | 20241216 | 113300 | 17327994900 | 22050 | 21950 | 22050 | 21950 | 1833 |
| 440 | 20241216 | 113200 | 17287698450 | 21950 | 22000 | 22000 | 21900 | 1036 |
| 441 | 20241216 | 113100 | 17264939700 | 22000 | 22050 | 22050 | 22000 | 686 |
| 442 | 20241216 | 113000 | 17249833100 | 22050 | 22100 | 22100 | 22000 | 5613 |
| 443 | 20241216 | 112900 | 17126011500 | 22050 | 22000 | 22100 | 21950 | 3229 |
| 444 | 20241216 | 112800 | 17054889750 | 22000 | 21950 | 22000 | 21850 | 871 |
| 445 | 20241216 | 112700 | 17035742650 | 21950 | 21900 | 21950 | 21850 | 4043 |
| 446 | 20241216 | 112600 | 16947245550 | 21900 | 21850 | 22000 | 21850 | 2208 |
| 447 | 20241216 | 112500 | 16898922650 | 21850 | 21950 | 22000 | 21850 | 11516 |
| 448 | 20241216 | 112400 | 16646083600 | 21950 | 21850 | 21950 | 21800 | 3239 |
| 449 | 20241216 | 112300 | 16575205300 | 21900 | 21850 | 21900 | 21800 | 1016 |
| 450 | 20241216 | 112200 | 16553002150 | 21850 | 21850 | 21900 | 21750 | 4289 |
| 451 | 20241216 | 112100 | 16459429950 | 21800 | 21850 | 21900 | 21800 | 3010 |
| 452 | 20241216 | 112000 | 16393663050 | 21900 | 21800 | 21900 | 21800 | 2181 |
| 453 | 20241216 | 111900 | 16346001450 | 21900 | 22000 | 22000 | 21800 | 9787 |
| 454 | 20241216 | 111800 | 16131584150 | 21950 | 21950 | 21950 | 21900 | 4112 |
| 455 | 20241216 | 111700 | 16041332900 | 21950 | 22100 | 22100 | 21950 | 11718 |
| 456 | 20241216 | 111600 | 15783154400 | 22100 | 22150 | 22200 | 22100 | 2961 |
| 457 | 20241216 | 111500 | 15717644900 | 22200 | 22150 | 22200 | 22100 | 14018 |
| 458 | 20241216 | 111400 | 15407159100 | 22150 | 22150 | 22200 | 22100 | 6695 |
| 459 | 20241216 | 111300 | 15259013050 | 22150 | 22250 | 22300 | 22100 | 10793 |
| 460 | 20241216 | 111200 | 15019605050 | 22250 | 22400 | 22400 | 22200 | 20681 |
| 461 | 20241216 | 111100 | 14557721350 | 22400 | 22050 | 22450 | 22050 | 34032 |
| 462 | 20241216 | 111000 | 13800229200 | 22050 | 22000 | 22100 | 22000 | 8597 |
| 463 | 20241216 | 110900 | 13610848850 | 22000 | 22200 | 22250 | 22000 | 20873 |
| 464 | 20241216 | 110800 | 13148148250 | 22200 | 22200 | 22200 | 21950 | 17287 |
| 465 | 20241216 | 110700 | 12765619950 | 22150 | 21750 | 22200 | 21750 | 65185 |
| 466 | 20241216 | 110600 | 11335382800 | 21750 | 21700 | 21800 | 21700 | 10719 |
| 467 | 20241216 | 110500 | 11102416950 | 21700 | 21550 | 21700 | 21550 | 6500 |
| 468 | 20241216 | 110400 | 10961832750 | 21600 | 21550 | 21600 | 21550 | 362 |
| 469 | 20241216 | 110300 | 10954025200 | 21550 | 21550 | 21550 | 21550 | 1161 |
| 470 | 20241216 | 110200 | 10929005650 | 21600 | 21600 | 21600 | 21550 | 756 |
| 471 | 20241216 | 110100 | 10912710200 | 21600 | 21550 | 21600 | 21500 | 5481 |
| 472 | 20241216 | 110000 | 10794530150 | 21550 | 21450 | 21550 | 21450 | 550 |
| 473 | 20241216 | 105900 | 10782701100 | 21500 | 21450 | 21500 | 21450 | 284 |
| 474 | 20241216 | 105800 | 10776596100 | 21500 | 21550 | 21600 | 21450 | 1378 |
| 475 | 20241216 | 105700 | 10746943900 | 21550 | 21550 | 21600 | 21500 | 1504 |
| 476 | 20241216 | 105600 | 10714483600 | 21500 | 21500 | 21550 | 21500 | 1687 |
| 477 | 20241216 | 105500 | 10678137300 | 21500 | 21450 | 21500 | 21450 | 1849 |
| 478 | 20241216 | 105400 | 10638415700 | 21500 | 21450 | 21500 | 21450 | 1799 |
| 479 | 20241216 | 105300 | 10599783650 | 21450 | 21450 | 21500 | 21400 | 769 |
| 480 | 20241216 | 105200 | 10583293100 | 21400 | 21450 | 21450 | 21400 | 216 |
| 481 | 20241216 | 105100 | 10578662400 | 21450 | 21500 | 21500 | 21450 | 1609 |
| 482 | 20241216 | 105000 | 10544133200 | 21500 | 21500 | 21500 | 21500 | 1105 |
| 483 | 20241216 | 104900 | 10520375700 | 21450 | 21500 | 21550 | 21400 | 2921 |
| 484 | 20241216 | 104800 | 10457701400 | 21500 | 21550 | 21600 | 21500 | 849 |
| 485 | 20241216 | 104700 | 10439427250 | 21550 | 21450 | 21550 | 21400 | 8135 |
| 486 | 20241216 | 104600 | 10264825750 | 21450 | 21400 | 21450 | 21400 | 1090 |
| 487 | 20241216 | 104500 | 10241496650 | 21400 | 21400 | 21450 | 21400 | 864 |
| 488 | 20241216 | 104400 | 10223006050 | 21400 | 21350 | 21400 | 21350 | 779 |
| 489 | 20241216 | 104300 | 10206348400 | 21400 | 21450 | 21450 | 21350 | 1982 |
| 490 | 20241216 | 104200 | 10163919200 | 21450 | 21450 | 21450 | 21400 | 3637 |
| 491 | 20241216 | 104100 | 10085948550 | 21450 | 21350 | 21450 | 21350 | 7275 |
| 492 | 20241216 | 104000 | 9930256000 | 21350 | 21250 | 21400 | 21250 | 3778 |
| 493 | 20241216 | 103900 | 9849628500 | 21300 | 21350 | 21350 | 21250 | 1074 |
| 494 | 20241216 | 103800 | 9826735100 | 21350 | 21350 | 21350 | 21300 | 2063 |
| 495 | 20241216 | 103700 | 9782697050 | 21350 | 21300 | 21400 | 21250 | 899 |
| 496 | 20241216 | 103600 | 9763522500 | 21350 | 21350 | 21350 | 21200 | 6549 |
| 497 | 20241216 | 103500 | 9624088200 | 21300 | 21450 | 21450 | 21300 | 1012 |
| 498 | 20241216 | 103400 | 9602460250 | 21450 | 21350 | 21450 | 21350 | 5764 |
| 499 | 20241216 | 103300 | 9479155100 | 21350 | 21400 | 21400 | 21350 | 3358 |
| 500 | 20241216 | 103200 | 9407353900 | 21400 | 21450 | 21450 | 21400 | 2718 |
| 501 | 20241216 | 103100 | 9349111900 | 21450 | 21550 | 21550 | 21300 | 9064 |
| 502 | 20241216 | 103000 | 9154540100 | 21600 | 21550 | 21600 | 21550 | 1460 |
| 503 | 20241216 | 102900 | 9123076050 | 21600 | 21600 | 21600 | 21550 | 3164 |
| 504 | 20241216 | 102800 | 9054860350 | 21550 | 21550 | 21600 | 21500 | 2636 |
| 505 | 20241216 | 102700 | 8998056600 | 21550 | 21650 | 21650 | 21500 | 8841 |
| 506 | 20241216 | 102600 | 8807421150 | 21650 | 21800 | 21800 | 21600 | 9476 |
| 507 | 20241216 | 102500 | 8601641500 | 21750 | 21800 | 21950 | 21650 | 29167 |
| 508 | 20241216 | 102400 | 7964143900 | 21800 | 21750 | 21850 | 21500 | 14233 |
| 509 | 20241216 | 102300 | 7654917500 | 21750 | 21200 | 21750 | 21200 | 66479 |
| 510 | 20241216 | 102200 | 6228629650 | 21200 | 21250 | 21250 | 21150 | 6195 |
| 511 | 20241216 | 102100 | 6097061000 | 21200 | 21250 | 21250 | 21200 | 1864 |
| 512 | 20241216 | 102000 | 6057505150 | 21250 | 21250 | 21300 | 21200 | 4608 |
| 513 | 20241216 | 101900 | 5959647000 | 21250 | 21250 | 21300 | 21200 | 2268 |
| 514 | 20241216 | 101800 | 5911453800 | 21250 | 21200 | 21250 | 21200 | 2161 |
| 515 | 20241216 | 101700 | 5865549300 | 21200 | 21250 | 21300 | 21150 | 3934 |
| 516 | 20241216 | 101600 | 5782019900 | 21200 | 21150 | 21200 | 21100 | 15041 |
| 517 | 20241216 | 101500 | 5463678400 | 21150 | 21150 | 21150 | 21100 | 1406 |
| 518 | 20241216 | 101400 | 5433961700 | 21100 | 21150 | 21150 | 21100 | 2013 |
| 519 | 20241216 | 101300 | 5391422650 | 21100 | 21050 | 21100 | 21050 | 1998 |
| 520 | 20241216 | 101200 | 5349311350 | 21000 | 21100 | 21150 | 21000 | 2021 |
| 521 | 20241216 | 101100 | 5306671400 | 21100 | 20850 | 21150 | 20850 | 13747 |
| 522 | 20241216 | 101000 | 5018246600 | 20800 | 20850 | 20850 | 20800 | 178 |
| 523 | 20241216 | 100900 | 5014537800 | 20850 | 20850 | 20850 | 20800 | 354 |
| 524 | 20241216 | 100800 | 5007162900 | 20850 | 20850 | 20850 | 20800 | 1441 |
| 525 | 20241216 | 100700 | 4977144950 | 20850 | 20850 | 20900 | 20850 | 2264 |
| 526 | 20241216 | 100600 | 4929940500 | 20850 | 20800 | 20850 | 20800 | 251 |
| 527 | 20241216 | 100500 | 4924714200 | 20800 | 20850 | 20900 | 20800 | 1003 |
| 528 | 20241216 | 100400 | 4903816600 | 20850 | 20850 | 20850 | 20800 | 399 |
| 529 | 20241216 | 100300 | 4895499200 | 20850 | 20850 | 20850 | 20800 | 1317 |
| 530 | 20241216 | 100200 | 4868085300 | 20850 | 20850 | 20900 | 20800 | 2839 |
| 531 | 20241216 | 100100 | 4808845950 | 20850 | 20850 | 20900 | 20850 | 793 |
| 532 | 20241216 | 100000 | 4792291900 | 20850 | 20850 | 20900 | 20800 | 454 |
| 533 | 20241216 | 095900 | 4782821350 | 20800 | 20850 | 20850 | 20750 | 248 |
| 534 | 20241216 | 095800 | 4777664000 | 20850 | 20850 | 20900 | 20750 | 6365 |
| 535 | 20241216 | 095700 | 4645145150 | 20900 | 20900 | 20900 | 20850 | 788 |
| 536 | 20241216 | 095600 | 4628681000 | 20900 | 20900 | 20900 | 20850 | 164 |
| 537 | 20241216 | 095500 | 4625259250 | 20900 | 20900 | 20900 | 20850 | 607 |
| 538 | 20241216 | 095400 | 4612578000 | 20950 | 20900 | 20950 | 20850 | 2243 |
| 539 | 20241216 | 095300 | 4565738500 | 20900 | 20900 | 20950 | 20850 | 481 |
| 540 | 20241216 | 095200 | 4555686600 | 20900 | 20900 | 20950 | 20900 | 1023 |
| 541 | 20241216 | 095100 | 4534305850 | 20900 | 20950 | 20950 | 20900 | 1055 |
| 542 | 20241216 | 095000 | 4512231650 | 20900 | 21000 | 21000 | 20900 | 5931 |
| 543 | 20241216 | 094900 | 4388037250 | 20950 | 20950 | 20950 | 20900 | 1833 |
| 544 | 20241216 | 094800 | 4349638250 | 20950 | 20900 | 20950 | 20850 | 2773 |
| 545 | 20241216 | 094700 | 4291661350 | 20850 | 20850 | 20900 | 20800 | 1718 |
| 546 | 20241216 | 094600 | 4255809750 | 20850 | 20800 | 20850 | 20750 | 481 |
| 547 | 20241216 | 094500 | 4245807050 | 20800 | 20800 | 20800 | 20750 | 1320 |
| 548 | 20241216 | 094400 | 4218358950 | 20750 | 20750 | 20750 | 20700 | 667 |
| 549 | 20241216 | 094300 | 4204520900 | 20750 | 20750 | 20750 | 20700 | 1353 |
| 550 | 20241216 | 094200 | 4176480150 | 20750 | 20750 | 20750 | 20750 | 1287 |
| 551 | 20241216 | 094100 | 4149774900 | 20750 | 20750 | 20750 | 20700 | 2631 |
| 552 | 20241216 | 094000 | 4095226850 | 20700 | 20700 | 20750 | 20700 | 1783 |
| 553 | 20241216 | 093900 | 4058305900 | 20750 | 20750 | 20750 | 20700 | 2067 |
| 554 | 20241216 | 093800 | 4015509400 | 20750 | 20750 | 20750 | 20700 | 908 |
| 555 | 20241216 | 093700 | 3996670250 | 20750 | 20750 | 20750 | 20700 | 506 |
| 556 | 20241216 | 093600 | 3986186750 | 20700 | 20700 | 20750 | 20700 | 1558 |
| 557 | 20241216 | 093500 | 3953926250 | 20700 | 20750 | 20750 | 20700 | 1924 |
| 558 | 20241216 | 093400 | 3914030700 | 20750 | 20700 | 20750 | 20700 | 1275 |
| 559 | 20241216 | 093300 | 3887577950 | 20750 | 20750 | 20750 | 20700 | 1151 |
| 560 | 20241216 | 093200 | 3863723600 | 20750 | 20750 | 20800 | 20700 | 1572 |
| 561 | 20241216 | 093100 | 3831101250 | 20800 | 20800 | 20850 | 20750 | 1384 |
| 562 | 20241216 | 093000 | 3802342300 | 20800 | 20800 | 20850 | 20750 | 1464 |
| 563 | 20241216 | 092900 | 3771892550 | 20800 | 20850 | 20850 | 20750 | 1182 |
| 564 | 20241216 | 092800 | 3747319050 | 20850 | 20800 | 20850 | 20750 | 888 |
| 565 | 20241216 | 092700 | 3728862650 | 20750 | 20700 | 20800 | 20650 | 6490 |
| 566 | 20241216 | 092600 | 3594498550 | 20700 | 20750 | 20750 | 20650 | 10991 |
| 567 | 20241216 | 092500 | 3366814200 | 20800 | 20800 | 20800 | 20750 | 1480 |
| 568 | 20241216 | 092400 | 3336059200 | 20800 | 20800 | 20800 | 20750 | 2430 |
| 569 | 20241216 | 092300 | 3285515250 | 20800 | 20700 | 20800 | 20700 | 2543 |
| 570 | 20241216 | 092200 | 3232660500 | 20800 | 20750 | 20800 | 20700 | 3134 |
| 571 | 20241216 | 092100 | 3167693150 | 20750 | 20850 | 20850 | 20700 | 18882 |
| 572 | 20241216 | 092000 | 2775807700 | 20850 | 20850 | 20900 | 20850 | 2187 |
| 573 | 20241216 | 091900 | 2730208250 | 20850 | 20850 | 20850 | 20800 | 1871 |
| 574 | 20241216 | 091800 | 2691247200 | 20850 | 20900 | 20900 | 20850 | 2446 |
| 575 | 20241216 | 091700 | 2640243600 | 20900 | 20950 | 20950 | 20850 | 2842 |
| 576 | 20241216 | 091600 | 2580929200 | 20950 | 20850 | 21000 | 20850 | 2313 |
| 577 | 20241216 | 091500 | 2532434650 | 20950 | 20850 | 21000 | 20850 | 4871 |
| 578 | 20241216 | 091400 | 2430651550 | 20900 | 20850 | 20900 | 20850 | 1588 |
| 579 | 20241216 | 091300 | 2397479200 | 20850 | 20950 | 20950 | 20850 | 4008 |
| 580 | 20241216 | 091200 | 2313621300 | 20950 | 21000 | 21000 | 20850 | 10165 |
| 581 | 20241216 | 091100 | 2100932100 | 20950 | 20950 | 21000 | 20950 | 1731 |
| 582 | 20241216 | 091000 | 2064661900 | 20950 | 21100 | 21100 | 20950 | 4521 |
| 583 | 20241216 | 090900 | 1969677850 | 21000 | 21050 | 21100 | 20900 | 8198 |
| 584 | 20241216 | 090800 | 1797584650 | 21050 | 21100 | 21100 | 20950 | 2308 |
| 585 | 20241216 | 090700 | 1749076800 | 21000 | 21150 | 21200 | 21000 | 3643 |
| 586 | 20241216 | 090600 | 1672279150 | 21200 | 21100 | 21300 | 21100 | 7130 |
| 587 | 20241216 | 090500 | 1521327550 | 21100 | 20850 | 21150 | 20850 | 6759 |
| 588 | 20241216 | 090400 | 1379150950 | 20850 | 20850 | 20900 | 20750 | 18615 |
| 589 | 20241216 | 090300 | 991703000 | 20850 | 20950 | 20950 | 20800 | 10860 |
| 590 | 20241216 | 090200 | 765359350 | 20950 | 20900 | 21000 | 20850 | 11390 |
| 591 | 20241216 | 090100 | 527271250 | 20950 | 20850 | 21100 | 20800 | 6111 |
| 592 | 20241216 | 090000 | 399805000 | 20850 | 21000 | 21100 | 20750 | 19047 |