33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 3 | 20241206 | 184900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20241206 | 184800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20241206 | 184700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20241206 | 184600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20241206 | 184500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20241206 | 184400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20241206 | 184300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20241206 | 184200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20241206 | 184100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20241206 | 184000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20241206 | 183900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20241206 | 183800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20241206 | 183700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20241206 | 183600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20241206 | 183500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20241206 | 183400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20241206 | 183300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20241206 | 183200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20241206 | 183100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20241206 | 183000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20241206 | 182900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20241206 | 182800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20241206 | 182700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20241206 | 182600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20241206 | 182500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20241206 | 182400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20241206 | 182300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20241206 | 182200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20241206 | 182100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20241206 | 182000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 33 | 20241206 | 181900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20241206 | 181800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20241206 | 181700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20241206 | 181600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20241206 | 181500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20241206 | 181400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20241206 | 181300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20241206 | 181200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20241206 | 181100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20241206 | 181000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20241206 | 180900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20241206 | 180800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20241206 | 180700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20241206 | 180600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20241206 | 180500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20241206 | 180400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20241206 | 180300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20241206 | 180200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20241206 | 180100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20241206 | 180000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20241206 | 175900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20241206 | 175800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20241206 | 175700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20241206 | 175600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20241206 | 175500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20241206 | 175400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20241206 | 175300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20241206 | 175200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20241206 | 175100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20241206 | 175000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 63 | 20241206 | 174900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20241206 | 174800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20241206 | 174700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20241206 | 174600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20241206 | 174500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20241206 | 174400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20241206 | 174300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20241206 | 174200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20241206 | 174100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20241206 | 174000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20241206 | 173900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20241206 | 173800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20241206 | 173700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20241206 | 173600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20241206 | 173500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20241206 | 173400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20241206 | 173300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20241206 | 173200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20241206 | 173100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20241206 | 173000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20241206 | 172900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20241206 | 172800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20241206 | 172700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20241206 | 172600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20241206 | 172500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20241206 | 172400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20241206 | 172300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20241206 | 172200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20241206 | 172100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20241206 | 172000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 93 | 20241206 | 171900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20241206 | 171800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20241206 | 171700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20241206 | 171600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20241206 | 171500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20241206 | 171400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20241206 | 171300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20241206 | 171200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20241206 | 171100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20241206 | 171000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20241206 | 170900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20241206 | 170800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20241206 | 170700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20241206 | 170600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20241206 | 170500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20241206 | 170400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20241206 | 170300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20241206 | 170200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20241206 | 170100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20241206 | 170000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20241206 | 165900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20241206 | 165800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20241206 | 165700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20241206 | 165600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20241206 | 165500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20241206 | 165400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20241206 | 165300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20241206 | 165200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20241206 | 165100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20241206 | 165000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 123 | 20241206 | 164900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20241206 | 164800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20241206 | 164700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20241206 | 164600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20241206 | 164500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20241206 | 164400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20241206 | 164300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20241206 | 164200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20241206 | 164100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20241206 | 164000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20241206 | 163900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20241206 | 163800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20241206 | 163700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20241206 | 163600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20241206 | 163500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20241206 | 163400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20241206 | 163300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20241206 | 163200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20241206 | 163100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20241206 | 163000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20241206 | 162900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20241206 | 162800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20241206 | 162700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20241206 | 162600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20241206 | 162500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20241206 | 162400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20241206 | 162300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20241206 | 162200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20241206 | 162100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20241206 | 162000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 153 | 20241206 | 161900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20241206 | 161800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20241206 | 161700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20241206 | 161600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20241206 | 161500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20241206 | 161400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20241206 | 161300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20241206 | 161200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20241206 | 161100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20241206 | 161000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20241206 | 160900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20241206 | 160800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20241206 | 160700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20241206 | 160600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20241206 | 160500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20241206 | 160400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20241206 | 160300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20241206 | 160200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20241206 | 160100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20241206 | 160000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20241206 | 155900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20241206 | 155800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20241206 | 155700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20241206 | 155600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20241206 | 155500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20241206 | 155400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20241206 | 155300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20241206 | 155200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20241206 | 155100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20241206 | 155000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 183 | 20241206 | 154900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20241206 | 154800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20241206 | 154700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20241206 | 154600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20241206 | 154500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20241206 | 154400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20241206 | 154300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20241206 | 154200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20241206 | 154100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20241206 | 154000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20241206 | 153900 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20241206 | 153800 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20241206 | 153700 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20241206 | 153600 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20241206 | 153500 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20241206 | 153400 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20241206 | 153300 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20241206 | 153200 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20241206 | 153100 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20241206 | 153000 | 205973679550 | 23750 | 23750 | 23750 | 23750 | 88036 |
| 203 | 20241206 | 152900 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20241206 | 152800 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20241206 | 152700 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20241206 | 152600 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20241206 | 152500 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20241206 | 152400 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20241206 | 152300 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20241206 | 152200 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20241206 | 152100 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20241206 | 152000 | 203882824550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 213 | 20241206 | 151900 | 203882824550 | 23900 | 24050 | 24050 | 23850 | 30203 |
| 214 | 20241206 | 151800 | 203159710400 | 24050 | 24000 | 24050 | 23950 | 26388 |
| 215 | 20241206 | 151700 | 202526475300 | 23950 | 24000 | 24000 | 23950 | 6415 |
| 216 | 20241206 | 151600 | 202372725200 | 24000 | 23900 | 24000 | 23900 | 15212 |
| 217 | 20241206 | 151500 | 202008226400 | 23900 | 23900 | 23950 | 23850 | 6638 |
| 218 | 20241206 | 151400 | 201849531950 | 23850 | 23900 | 23950 | 23800 | 27062 |
| 219 | 20241206 | 151300 | 201203350150 | 23900 | 24050 | 24050 | 23900 | 20652 |
| 220 | 20241206 | 151200 | 200708295250 | 24000 | 24150 | 24150 | 24000 | 20778 |
| 221 | 20241206 | 151100 | 200207735550 | 24150 | 24050 | 24200 | 23950 | 76082 |
| 222 | 20241206 | 151000 | 198376034850 | 24050 | 24000 | 24050 | 23950 | 22749 |
| 223 | 20241206 | 150900 | 197830044000 | 24000 | 24050 | 24050 | 23950 | 11817 |
| 224 | 20241206 | 150800 | 197546370800 | 24050 | 24000 | 24050 | 23900 | 20676 |
| 225 | 20241206 | 150700 | 197050768850 | 24000 | 24050 | 24050 | 23950 | 11121 |
| 226 | 20241206 | 150600 | 196783884300 | 24050 | 24050 | 24050 | 24000 | 6320 |
| 227 | 20241206 | 150500 | 196632054250 | 24000 | 24100 | 24100 | 24000 | 6613 |
| 228 | 20241206 | 150400 | 196473004900 | 24100 | 24000 | 24100 | 23950 | 7152 |
| 229 | 20241206 | 150300 | 196301083450 | 24000 | 24050 | 24100 | 24000 | 13614 |
| 230 | 20241206 | 150200 | 195974041700 | 24050 | 24100 | 24100 | 24050 | 4311 |
| 231 | 20241206 | 150100 | 195870304250 | 24100 | 24050 | 24100 | 24050 | 6236 |
| 232 | 20241206 | 150000 | 195720190300 | 24100 | 24100 | 24100 | 24000 | 14483 |
| 233 | 20241206 | 145900 | 195371969600 | 24100 | 24100 | 24150 | 24050 | 23203 |
| 234 | 20241206 | 145800 | 194812864500 | 24100 | 24200 | 24200 | 24000 | 16490 |
| 235 | 20241206 | 145700 | 194414988350 | 24200 | 24050 | 24200 | 24050 | 23674 |
| 236 | 20241206 | 145600 | 193843814750 | 24050 | 24000 | 24100 | 23950 | 14525 |
| 237 | 20241206 | 145500 | 193494759750 | 24000 | 24000 | 24000 | 23950 | 4209 |
| 238 | 20241206 | 145400 | 193393820650 | 24000 | 23950 | 24050 | 23900 | 10920 |
| 239 | 20241206 | 145300 | 193131922000 | 23900 | 23950 | 24000 | 23900 | 9646 |
| 240 | 20241206 | 145200 | 192900839600 | 24000 | 24000 | 24050 | 23950 | 7820 |
| 241 | 20241206 | 145100 | 192713222650 | 24000 | 24050 | 24050 | 24000 | 7707 |
| 242 | 20241206 | 145000 | 192528193850 | 24050 | 24100 | 24100 | 24000 | 9483 |
| 243 | 20241206 | 144900 | 192300061500 | 24100 | 24000 | 24100 | 24000 | 6634 |
| 244 | 20241206 | 144800 | 192140472700 | 24050 | 24100 | 24150 | 24000 | 7029 |
| 245 | 20241206 | 144700 | 191971349350 | 24100 | 24150 | 24150 | 24100 | 8404 |
| 246 | 20241206 | 144600 | 191768656400 | 24150 | 24150 | 24200 | 24100 | 6853 |
| 247 | 20241206 | 144500 | 191603126750 | 24200 | 24150 | 24200 | 24100 | 17546 |
| 248 | 20241206 | 144400 | 191179061650 | 24150 | 24150 | 24250 | 24100 | 26610 |
| 249 | 20241206 | 144300 | 190535852700 | 24100 | 24000 | 24150 | 24000 | 8316 |
| 250 | 20241206 | 144200 | 190335539500 | 24000 | 24000 | 24050 | 23950 | 7708 |
| 251 | 20241206 | 144100 | 190150537550 | 24000 | 24100 | 24150 | 24000 | 10254 |
| 252 | 20241206 | 144000 | 189903889100 | 24100 | 24150 | 24200 | 24100 | 8859 |
| 253 | 20241206 | 143900 | 189689915350 | 24150 | 24000 | 24200 | 24000 | 11011 |
| 254 | 20241206 | 143800 | 189424599000 | 24000 | 24100 | 24100 | 23950 | 23467 |
| 255 | 20241206 | 143700 | 188861053900 | 24100 | 24150 | 24200 | 24050 | 11894 |
| 256 | 20241206 | 143600 | 188574266600 | 24150 | 24150 | 24200 | 24150 | 13537 |
| 257 | 20241206 | 143500 | 188247262350 | 24150 | 24150 | 24200 | 24100 | 9994 |
| 258 | 20241206 | 143400 | 188005652050 | 24150 | 24150 | 24200 | 24150 | 9057 |
| 259 | 20241206 | 143300 | 187786798650 | 24150 | 24200 | 24200 | 24100 | 10361 |
| 260 | 20241206 | 143200 | 187536543950 | 24150 | 24200 | 24250 | 24150 | 22668 |
| 261 | 20241206 | 143100 | 186988415250 | 24250 | 24050 | 24250 | 24050 | 29179 |
| 262 | 20241206 | 143000 | 186282475950 | 24150 | 24000 | 24150 | 23950 | 34159 |
| 263 | 20241206 | 142900 | 185462558900 | 24000 | 23950 | 24000 | 23900 | 11213 |
| 264 | 20241206 | 142800 | 185193801700 | 23950 | 23900 | 23950 | 23850 | 13203 |
| 265 | 20241206 | 142700 | 184878064750 | 23900 | 23850 | 23900 | 23850 | 5900 |
| 266 | 20241206 | 142600 | 184737179400 | 23900 | 23850 | 23900 | 23800 | 7288 |
| 267 | 20241206 | 142500 | 184563480050 | 23800 | 23800 | 23850 | 23750 | 10944 |
| 268 | 20241206 | 142400 | 184303023000 | 23800 | 23850 | 23850 | 23750 | 13410 |
| 269 | 20241206 | 142300 | 183983688900 | 23850 | 23800 | 23850 | 23750 | 6069 |
| 270 | 20241206 | 142200 | 183839218850 | 23800 | 23750 | 23800 | 23700 | 6441 |
| 271 | 20241206 | 142100 | 183686118700 | 23750 | 23650 | 23750 | 23650 | 6890 |
| 272 | 20241206 | 142000 | 183522876400 | 23650 | 23700 | 23800 | 23650 | 9953 |
| 273 | 20241206 | 141900 | 183286843150 | 23700 | 23850 | 23850 | 23650 | 14106 |
| 274 | 20241206 | 141800 | 182951892700 | 23850 | 23800 | 23850 | 23750 | 5316 |
| 275 | 20241206 | 141700 | 182825368500 | 23800 | 23950 | 23950 | 23750 | 12396 |
| 276 | 20241206 | 141600 | 182529299900 | 23900 | 23750 | 23900 | 23750 | 22109 |
| 277 | 20241206 | 141500 | 182002107200 | 23800 | 23800 | 23850 | 23750 | 9634 |
| 278 | 20241206 | 141400 | 181772829350 | 23800 | 23650 | 23850 | 23600 | 19675 |
| 279 | 20241206 | 141300 | 181305477600 | 23700 | 23700 | 23750 | 23600 | 11516 |
| 280 | 20241206 | 141200 | 181032828500 | 23700 | 23700 | 23750 | 23650 | 10979 |
| 281 | 20241206 | 141100 | 180772656900 | 23750 | 23750 | 23850 | 23700 | 18137 |
| 282 | 20241206 | 141000 | 180341767500 | 23750 | 23800 | 23800 | 23750 | 8857 |
| 283 | 20241206 | 140900 | 180131125300 | 23750 | 23750 | 23850 | 23700 | 35030 |
| 284 | 20241206 | 140800 | 179297830050 | 23750 | 23700 | 23750 | 23650 | 16826 |
| 285 | 20241206 | 140700 | 178899041000 | 23700 | 23550 | 23700 | 23500 | 31219 |
| 286 | 20241206 | 140600 | 178161956700 | 23550 | 23550 | 23600 | 23350 | 97768 |
| 287 | 20241206 | 140500 | 175867192650 | 23550 | 23600 | 23650 | 23550 | 21383 |
| 288 | 20241206 | 140400 | 175362746600 | 23600 | 23600 | 23700 | 23600 | 25504 |
| 289 | 20241206 | 140300 | 174760319150 | 23600 | 23800 | 23800 | 23600 | 54663 |
| 290 | 20241206 | 140200 | 173466314500 | 23750 | 23850 | 23950 | 23750 | 24608 |
| 291 | 20241206 | 140100 | 172879492650 | 23850 | 23850 | 23900 | 23800 | 18385 |
| 292 | 20241206 | 140000 | 172440954300 | 23850 | 23900 | 23900 | 23750 | 21733 |
| 293 | 20241206 | 135900 | 171923506350 | 23850 | 24000 | 24000 | 23850 | 17665 |
| 294 | 20241206 | 135800 | 171501399800 | 24000 | 23950 | 24000 | 23900 | 6349 |
| 295 | 20241206 | 135700 | 171349294350 | 23900 | 23850 | 23950 | 23800 | 24247 |
| 296 | 20241206 | 135600 | 170770672050 | 23850 | 24100 | 24100 | 23850 | 32871 |
| 297 | 20241206 | 135500 | 169983093800 | 24100 | 24050 | 24100 | 24000 | 18298 |
| 298 | 20241206 | 135400 | 169542984850 | 24100 | 23900 | 24100 | 23900 | 19827 |
| 299 | 20241206 | 135300 | 169067305600 | 23900 | 24050 | 24100 | 23900 | 48974 |
| 300 | 20241206 | 135200 | 167893154500 | 24100 | 24100 | 24150 | 24050 | 19884 |
| 301 | 20241206 | 135100 | 167413864700 | 24100 | 24150 | 24200 | 24050 | 16562 |
| 302 | 20241206 | 135000 | 167014767600 | 24150 | 24250 | 24300 | 24150 | 13969 |
| 303 | 20241206 | 134900 | 166676693800 | 24300 | 24400 | 24400 | 24250 | 20638 |
| 304 | 20241206 | 134800 | 166174342950 | 24400 | 24350 | 24400 | 24300 | 10325 |
| 305 | 20241206 | 134700 | 165922906400 | 24350 | 24150 | 24350 | 24150 | 14549 |
| 306 | 20241206 | 134600 | 165570131950 | 24200 | 24150 | 24250 | 24150 | 10722 |
| 307 | 20241206 | 134500 | 165310632150 | 24200 | 24200 | 24200 | 24150 | 3763 |
| 308 | 20241206 | 134400 | 165219661100 | 24150 | 24100 | 24200 | 24050 | 7822 |
| 309 | 20241206 | 134300 | 165031000750 | 24100 | 24100 | 24200 | 24000 | 30126 |
| 310 | 20241206 | 134200 | 164305813150 | 24050 | 24150 | 24200 | 24000 | 40247 |
| 311 | 20241206 | 134100 | 163336677650 | 24150 | 24350 | 24350 | 24150 | 20605 |
| 312 | 20241206 | 134000 | 162837266850 | 24300 | 24350 | 24350 | 24300 | 14585 |
| 313 | 20241206 | 133900 | 162482271350 | 24350 | 24150 | 24350 | 24150 | 24278 |
| 314 | 20241206 | 133800 | 161894265000 | 24150 | 24250 | 24300 | 24150 | 19746 |
| 315 | 20241206 | 133700 | 161416228400 | 24200 | 24300 | 24400 | 24200 | 20662 |
| 316 | 20241206 | 133600 | 160913852000 | 24300 | 24400 | 24450 | 24300 | 27394 |
| 317 | 20241206 | 133500 | 160247183150 | 24450 | 24500 | 24500 | 24400 | 12096 |
| 318 | 20241206 | 133400 | 159951580550 | 24450 | 24500 | 24500 | 24400 | 26991 |
| 319 | 20241206 | 133300 | 159291287600 | 24450 | 24600 | 24650 | 24400 | 51805 |
| 320 | 20241206 | 133200 | 158021514400 | 24600 | 24450 | 24700 | 24400 | 141914 |
| 321 | 20241206 | 133100 | 154533609250 | 24400 | 24350 | 24450 | 24300 | 23098 |
| 322 | 20241206 | 133000 | 153970660200 | 24300 | 24400 | 24400 | 24250 | 31175 |
| 323 | 20241206 | 132900 | 153212173650 | 24350 | 24500 | 24500 | 24300 | 60894 |
| 324 | 20241206 | 132800 | 151725057800 | 24500 | 24250 | 24500 | 24250 | 74560 |
| 325 | 20241206 | 132700 | 149905923750 | 24250 | 24350 | 24350 | 24200 | 29185 |
| 326 | 20241206 | 132600 | 149197430900 | 24350 | 24300 | 24450 | 24300 | 99225 |
| 327 | 20241206 | 132500 | 146778646600 | 24350 | 24000 | 24350 | 24000 | 80797 |
| 328 | 20241206 | 132400 | 144822848150 | 23950 | 24000 | 24050 | 23950 | 9509 |
| 329 | 20241206 | 132300 | 144594770750 | 24000 | 24100 | 24150 | 24000 | 17499 |
| 330 | 20241206 | 132200 | 144173530900 | 24100 | 24100 | 24100 | 24050 | 8913 |
| 331 | 20241206 | 132100 | 143958820550 | 24100 | 23950 | 24100 | 23950 | 18309 |
| 332 | 20241206 | 132000 | 143518486050 | 24000 | 23900 | 24000 | 23900 | 9463 |
| 333 | 20241206 | 131900 | 143291832500 | 23950 | 23900 | 23950 | 23800 | 19457 |
| 334 | 20241206 | 131800 | 142827618450 | 23900 | 23950 | 23950 | 23850 | 15071 |
| 335 | 20241206 | 131700 | 142467202250 | 23900 | 23900 | 24000 | 23850 | 12396 |
| 336 | 20241206 | 131600 | 142170676150 | 23900 | 24000 | 24000 | 23850 | 29279 |
| 337 | 20241206 | 131500 | 141470468150 | 24000 | 24000 | 24050 | 23950 | 15579 |
| 338 | 20241206 | 131400 | 141096803000 | 24000 | 24050 | 24050 | 23950 | 11752 |
| 339 | 20241206 | 131300 | 140814658350 | 24000 | 24100 | 24150 | 23950 | 28420 |
| 340 | 20241206 | 131200 | 140131328900 | 24150 | 24100 | 24150 | 24050 | 15264 |
| 341 | 20241206 | 131100 | 139763355800 | 24050 | 24200 | 24200 | 24050 | 15433 |
| 342 | 20241206 | 131000 | 139390875300 | 24150 | 24100 | 24250 | 24100 | 15425 |
| 343 | 20241206 | 130900 | 139018140750 | 24100 | 24250 | 24300 | 24100 | 40226 |
| 344 | 20241206 | 130800 | 138044608700 | 24250 | 24200 | 24250 | 24100 | 14764 |
| 345 | 20241206 | 130700 | 137687855850 | 24150 | 24200 | 24350 | 24150 | 36656 |
| 346 | 20241206 | 130600 | 136798574250 | 24250 | 24200 | 24250 | 24150 | 24869 |
| 347 | 20241206 | 130500 | 136196505250 | 24200 | 24400 | 24400 | 24100 | 50117 |
| 348 | 20241206 | 130400 | 134982397100 | 24350 | 24100 | 24400 | 24000 | 96733 |
| 349 | 20241206 | 130300 | 132637250200 | 24050 | 24150 | 24150 | 24050 | 14604 |
| 350 | 20241206 | 130200 | 132285606650 | 24100 | 24050 | 24150 | 24050 | 26857 |
| 351 | 20241206 | 130100 | 131638342200 | 24100 | 23800 | 24150 | 23700 | 45115 |
| 352 | 20241206 | 130000 | 130559177950 | 23800 | 23950 | 24000 | 23800 | 19542 |
| 353 | 20241206 | 125900 | 130092328750 | 23950 | 24000 | 24050 | 23950 | 20681 |
| 354 | 20241206 | 125800 | 129595882400 | 24000 | 23950 | 24000 | 23900 | 11366 |
| 355 | 20241206 | 125700 | 129323693500 | 23950 | 24000 | 24050 | 23850 | 37006 |
| 356 | 20241206 | 125600 | 128438167950 | 24000 | 24050 | 24050 | 23900 | 24050 |
| 357 | 20241206 | 125500 | 127861668050 | 24000 | 24250 | 24250 | 24000 | 36004 |
| 358 | 20241206 | 125400 | 126991925000 | 24250 | 23900 | 24250 | 23800 | 53596 |
| 359 | 20241206 | 125300 | 125700914350 | 23900 | 24100 | 24100 | 23900 | 26479 |
| 360 | 20241206 | 125200 | 125066730000 | 24050 | 23950 | 24150 | 23950 | 39090 |
| 361 | 20241206 | 125100 | 124126711050 | 24000 | 23900 | 24000 | 23800 | 21497 |
| 362 | 20241206 | 125000 | 123612794150 | 23900 | 23850 | 23900 | 23800 | 14110 |
| 363 | 20241206 | 124900 | 123276167700 | 23800 | 23800 | 23850 | 23750 | 19573 |
| 364 | 20241206 | 124800 | 122810196050 | 23800 | 24000 | 24050 | 23600 | 79564 |
| 365 | 20241206 | 124700 | 120916160950 | 24050 | 23950 | 24100 | 23900 | 43180 |
| 366 | 20241206 | 124600 | 119878693100 | 23900 | 23800 | 23950 | 23650 | 55377 |
| 367 | 20241206 | 124500 | 118561489100 | 23750 | 23900 | 24100 | 23750 | 62139 |
| 368 | 20241206 | 124400 | 117078412550 | 23900 | 24350 | 24350 | 23900 | 105469 |
| 369 | 20241206 | 124300 | 114539717950 | 24300 | 24400 | 24450 | 24250 | 61502 |
| 370 | 20241206 | 124200 | 113040258950 | 24400 | 24150 | 24450 | 24150 | 80698 |
| 371 | 20241206 | 124100 | 111077887550 | 24150 | 24150 | 24200 | 24000 | 62551 |
| 372 | 20241206 | 124000 | 109571307700 | 24200 | 24300 | 24300 | 24150 | 51250 |
| 373 | 20241206 | 123900 | 108329056850 | 24300 | 24300 | 24350 | 24200 | 61685 |
| 374 | 20241206 | 123800 | 106833178050 | 24300 | 24400 | 24450 | 24000 | 135791 |
| 375 | 20241206 | 123700 | 103537888800 | 24450 | 24350 | 24450 | 24200 | 127612 |
| 376 | 20241206 | 123600 | 100431750150 | 24350 | 23900 | 24400 | 23850 | 248351 |
| 377 | 20241206 | 123500 | 94422340200 | 23900 | 23600 | 23900 | 23550 | 102051 |
| 378 | 20241206 | 123400 | 92001678850 | 23600 | 23350 | 23600 | 23350 | 33553 |
| 379 | 20241206 | 123300 | 91215032050 | 23350 | 23450 | 23450 | 23300 | 19719 |
| 380 | 20241206 | 123200 | 90753950350 | 23400 | 23450 | 23500 | 23400 | 23781 |
| 381 | 20241206 | 123100 | 90196061700 | 23450 | 23400 | 23500 | 23400 | 24303 |
| 382 | 20241206 | 123000 | 89626213150 | 23400 | 23400 | 23450 | 23350 | 18319 |
| 383 | 20241206 | 122900 | 89197425800 | 23450 | 23500 | 23550 | 23400 | 25742 |
| 384 | 20241206 | 122800 | 88593206900 | 23450 | 23350 | 23500 | 23350 | 28613 |
| 385 | 20241206 | 122700 | 87922494050 | 23400 | 23550 | 23550 | 23250 | 55735 |
| 386 | 20241206 | 122600 | 86616157250 | 23500 | 23550 | 23700 | 23450 | 82816 |
| 387 | 20241206 | 122500 | 84664125000 | 23550 | 23150 | 23650 | 23100 | 114886 |
| 388 | 20241206 | 122400 | 81973630700 | 23200 | 23200 | 23250 | 23150 | 21495 |
| 389 | 20241206 | 122300 | 81474769100 | 23200 | 23100 | 23200 | 23000 | 37507 |
| 390 | 20241206 | 122200 | 80609196050 | 23200 | 23200 | 23250 | 23100 | 37327 |
| 391 | 20241206 | 122100 | 79743904450 | 23200 | 23200 | 23250 | 23100 | 36150 |
| 392 | 20241206 | 122000 | 78906131650 | 23200 | 23400 | 23450 | 23200 | 62064 |
| 393 | 20241206 | 121900 | 77457162850 | 23450 | 23250 | 23450 | 23200 | 111926 |
| 394 | 20241206 | 121800 | 74843480650 | 23250 | 23250 | 23300 | 23000 | 62768 |
| 395 | 20241206 | 121700 | 73391059800 | 23250 | 22900 | 23300 | 22900 | 99830 |
| 396 | 20241206 | 121600 | 71088497250 | 22950 | 22900 | 22950 | 22850 | 22303 |
| 397 | 20241206 | 121500 | 70577166100 | 22900 | 22850 | 23000 | 22850 | 50757 |
| 398 | 20241206 | 121400 | 69413860400 | 22800 | 22700 | 22850 | 22700 | 21874 |
| 399 | 20241206 | 121300 | 68915753100 | 22700 | 22650 | 22700 | 22600 | 10703 |
| 400 | 20241206 | 121200 | 68673320150 | 22650 | 22600 | 22700 | 22550 | 10083 |
| 401 | 20241206 | 121100 | 68444977150 | 22650 | 22700 | 22750 | 22550 | 19270 |
| 402 | 20241206 | 121000 | 68008628900 | 22700 | 22600 | 22750 | 22600 | 29615 |
| 403 | 20241206 | 120900 | 67336674550 | 22650 | 22500 | 22650 | 22450 | 12690 |
| 404 | 20241206 | 120800 | 67050423800 | 22500 | 22450 | 22600 | 22400 | 40343 |
| 405 | 20241206 | 120700 | 66143052750 | 22450 | 22350 | 22450 | 22350 | 8392 |
| 406 | 20241206 | 120600 | 65954977300 | 22400 | 22400 | 22450 | 22350 | 13983 |
| 407 | 20241206 | 120500 | 65641737900 | 22400 | 22300 | 22450 | 22250 | 18847 |
| 408 | 20241206 | 120400 | 65220249450 | 22250 | 22250 | 22300 | 22250 | 3578 |
| 409 | 20241206 | 120300 | 65140594050 | 22250 | 22200 | 22300 | 22200 | 2614 |
| 410 | 20241206 | 120200 | 65082457200 | 22250 | 22200 | 22250 | 22200 | 3173 |
| 411 | 20241206 | 120100 | 65011948000 | 22250 | 22250 | 22250 | 22200 | 1122 |
| 412 | 20241206 | 120000 | 64986995000 | 22250 | 22300 | 22300 | 22200 | 2771 |
| 413 | 20241206 | 115900 | 64925454650 | 22250 | 22150 | 22300 | 22150 | 10051 |
| 414 | 20241206 | 115800 | 64702141450 | 22150 | 22250 | 22250 | 22150 | 5372 |
| 415 | 20241206 | 115700 | 64582916250 | 22250 | 22250 | 22250 | 22200 | 2692 |
| 416 | 20241206 | 115600 | 64523081500 | 22250 | 22250 | 22300 | 22200 | 8092 |
| 417 | 20241206 | 115500 | 64343147300 | 22200 | 22250 | 22250 | 22150 | 8496 |
| 418 | 20241206 | 115400 | 64154471450 | 22200 | 22250 | 22300 | 22200 | 5565 |
| 419 | 20241206 | 115300 | 64030661600 | 22250 | 22200 | 22250 | 22150 | 7168 |
| 420 | 20241206 | 115200 | 63871384300 | 22250 | 22150 | 22250 | 22100 | 6968 |
| 421 | 20241206 | 115100 | 63716750350 | 22150 | 22200 | 22250 | 22000 | 24404 |
| 422 | 20241206 | 115000 | 63176672700 | 22200 | 22200 | 22250 | 22200 | 3073 |
| 423 | 20241206 | 114900 | 63108388400 | 22250 | 22250 | 22250 | 22200 | 1830 |
| 424 | 20241206 | 114800 | 63067712350 | 22200 | 22150 | 22250 | 22150 | 5583 |
| 425 | 20241206 | 114700 | 62943875550 | 22150 | 22200 | 22200 | 22150 | 4179 |
| 426 | 20241206 | 114600 | 62851278200 | 22150 | 22250 | 22300 | 22150 | 10149 |
| 427 | 20241206 | 114500 | 62625857150 | 22250 | 22300 | 22350 | 22250 | 4414 |
| 428 | 20241206 | 114400 | 62527448600 | 22300 | 22300 | 22350 | 22250 | 6451 |
| 429 | 20241206 | 114300 | 62383581450 | 22300 | 22350 | 22350 | 22300 | 8138 |
| 430 | 20241206 | 114200 | 62202059300 | 22350 | 22300 | 22350 | 22250 | 3181 |
| 431 | 20241206 | 114100 | 62131113000 | 22300 | 22350 | 22350 | 22200 | 7732 |
| 432 | 20241206 | 114000 | 61958833900 | 22350 | 22350 | 22400 | 22300 | 22707 |
| 433 | 20241206 | 113900 | 61451555400 | 22350 | 22250 | 22350 | 22200 | 16015 |
| 434 | 20241206 | 113800 | 61094637200 | 22250 | 22200 | 22250 | 22150 | 16893 |
| 435 | 20241206 | 113700 | 60719501650 | 22200 | 22150 | 22200 | 22150 | 3707 |
| 436 | 20241206 | 113600 | 60637306750 | 22150 | 22100 | 22200 | 22050 | 7108 |
| 437 | 20241206 | 113500 | 60480114900 | 22100 | 22100 | 22150 | 22050 | 12726 |
| 438 | 20241206 | 113400 | 60198851550 | 22050 | 22150 | 22150 | 22050 | 10773 |
| 439 | 20241206 | 113300 | 59960942550 | 22100 | 22200 | 22200 | 22100 | 24832 |
| 440 | 20241206 | 113200 | 59410651350 | 22150 | 22100 | 22200 | 22050 | 24819 |
| 441 | 20241206 | 113100 | 58861250100 | 22100 | 21950 | 22100 | 21950 | 40328 |
| 442 | 20241206 | 113000 | 57973358100 | 21950 | 21950 | 21950 | 21900 | 16500 |
| 443 | 20241206 | 112900 | 57611243300 | 22000 | 21900 | 22000 | 21850 | 17660 |
| 444 | 20241206 | 112800 | 57224016200 | 21900 | 21800 | 21900 | 21750 | 14544 |
| 445 | 20241206 | 112700 | 56906340100 | 21750 | 21800 | 21850 | 21750 | 10710 |
| 446 | 20241206 | 112600 | 56673058850 | 21750 | 21750 | 21800 | 21650 | 11288 |
| 447 | 20241206 | 112500 | 56427883200 | 21750 | 21700 | 21750 | 21650 | 4636 |
| 448 | 20241206 | 112400 | 56327208000 | 21700 | 21800 | 21800 | 21650 | 27869 |
| 449 | 20241206 | 112300 | 55721730550 | 21800 | 21800 | 21800 | 21700 | 21590 |
| 450 | 20241206 | 112200 | 55251647950 | 21800 | 21750 | 21800 | 21700 | 14766 |
| 451 | 20241206 | 112100 | 54930240050 | 21750 | 21750 | 21750 | 21700 | 14498 |
| 452 | 20241206 | 112000 | 54614981350 | 21750 | 21650 | 21750 | 21650 | 20546 |
| 453 | 20241206 | 111900 | 54169005450 | 21700 | 21600 | 21700 | 21600 | 9875 |
| 454 | 20241206 | 111800 | 53955265900 | 21650 | 21600 | 21700 | 21550 | 8955 |
| 455 | 20241206 | 111700 | 53761523900 | 21600 | 21500 | 21600 | 21450 | 8137 |
| 456 | 20241206 | 111600 | 53586321850 | 21500 | 21500 | 21500 | 21450 | 8270 |
| 457 | 20241206 | 111500 | 53408632300 | 21500 | 21500 | 21550 | 21500 | 5415 |
| 458 | 20241206 | 111400 | 53292113650 | 21500 | 21550 | 21550 | 21500 | 4240 |
| 459 | 20241206 | 111300 | 53200890800 | 21550 | 21550 | 21600 | 21500 | 4710 |
| 460 | 20241206 | 111200 | 53099441600 | 21550 | 21500 | 21600 | 21500 | 7268 |
| 461 | 20241206 | 111100 | 52942896450 | 21550 | 21500 | 21550 | 21450 | 4411 |
| 462 | 20241206 | 111000 | 52847974250 | 21500 | 21550 | 21550 | 21500 | 12854 |
| 463 | 20241206 | 110900 | 52571471650 | 21550 | 21650 | 21650 | 21500 | 16631 |
| 464 | 20241206 | 110800 | 52212734550 | 21650 | 21600 | 21650 | 21550 | 6739 |
| 465 | 20241206 | 110700 | 52067154950 | 21600 | 21600 | 21650 | 21550 | 5782 |
| 466 | 20241206 | 110600 | 51942340450 | 21600 | 21550 | 21650 | 21550 | 5826 |
| 467 | 20241206 | 110500 | 51816384800 | 21550 | 21550 | 21600 | 21550 | 14621 |
| 468 | 20241206 | 110400 | 51501021700 | 21600 | 21550 | 21650 | 21550 | 12285 |
| 469 | 20241206 | 110300 | 51235775250 | 21550 | 21600 | 21650 | 21550 | 7450 |
| 470 | 20241206 | 110200 | 51074892750 | 21600 | 21550 | 21600 | 21500 | 7103 |
| 471 | 20241206 | 110100 | 50921666050 | 21500 | 21450 | 21600 | 21450 | 14275 |
| 472 | 20241206 | 110000 | 50614807300 | 21450 | 21500 | 21550 | 21450 | 10592 |
| 473 | 20241206 | 105900 | 50387021300 | 21500 | 21450 | 21550 | 21450 | 9220 |
| 474 | 20241206 | 105800 | 50188803200 | 21450 | 21550 | 21550 | 21450 | 11791 |
| 475 | 20241206 | 105700 | 49935243450 | 21600 | 21350 | 21600 | 21350 | 39247 |
| 476 | 20241206 | 105600 | 49093356850 | 21400 | 21450 | 21450 | 21350 | 47784 |
| 477 | 20241206 | 105500 | 48071425350 | 21450 | 21550 | 21550 | 21400 | 22528 |
| 478 | 20241206 | 105400 | 47587540950 | 21550 | 21450 | 21600 | 21450 | 16785 |
| 479 | 20241206 | 105300 | 47226483900 | 21450 | 21500 | 21550 | 21400 | 66557 |
| 480 | 20241206 | 105200 | 45797441350 | 21500 | 21550 | 21600 | 21500 | 10874 |
| 481 | 20241206 | 105100 | 45563234150 | 21550 | 21500 | 21600 | 21500 | 15085 |
| 482 | 20241206 | 105000 | 45238064150 | 21500 | 21500 | 21550 | 21500 | 16662 |
| 483 | 20241206 | 104900 | 44879722000 | 21550 | 21650 | 21650 | 21500 | 42028 |
| 484 | 20241206 | 104800 | 43973336150 | 21600 | 21650 | 21700 | 21600 | 5911 |
| 485 | 20241206 | 104700 | 43845484250 | 21650 | 21700 | 21700 | 21650 | 6727 |
| 486 | 20241206 | 104600 | 43699803050 | 21700 | 21750 | 21750 | 21650 | 28128 |
| 487 | 20241206 | 104500 | 43090007000 | 21750 | 21750 | 21800 | 21700 | 11910 |
| 488 | 20241206 | 104400 | 42831387000 | 21750 | 21700 | 21800 | 21700 | 6769 |
| 489 | 20241206 | 104300 | 42684209500 | 21700 | 21750 | 21800 | 21700 | 8339 |
| 490 | 20241206 | 104200 | 42502883000 | 21750 | 21750 | 21800 | 21700 | 7628 |
| 491 | 20241206 | 104100 | 42337012050 | 21800 | 21850 | 21850 | 21750 | 3094 |
| 492 | 20241206 | 104000 | 42269642500 | 21800 | 21750 | 21850 | 21750 | 12679 |
| 493 | 20241206 | 103900 | 41993283750 | 21750 | 21850 | 21900 | 21750 | 11350 |
| 494 | 20241206 | 103800 | 41745631300 | 21900 | 21800 | 21900 | 21800 | 4573 |
| 495 | 20241206 | 103700 | 41645818000 | 21800 | 21800 | 21900 | 21800 | 8502 |
| 496 | 20241206 | 103600 | 41460328050 | 21800 | 21800 | 21900 | 21800 | 6109 |
| 497 | 20241206 | 103500 | 41326951000 | 21850 | 21850 | 21900 | 21850 | 6326 |
| 498 | 20241206 | 103400 | 41188657850 | 21850 | 21900 | 21900 | 21800 | 5218 |
| 499 | 20241206 | 103300 | 41074692000 | 21850 | 21850 | 21900 | 21800 | 9621 |
| 500 | 20241206 | 103200 | 40864445800 | 21900 | 21900 | 21900 | 21850 | 4429 |
| 501 | 20241206 | 103100 | 40767654900 | 21850 | 21900 | 21900 | 21800 | 3894 |
| 502 | 20241206 | 103000 | 40682564900 | 21850 | 21750 | 21950 | 21750 | 13129 |
| 503 | 20241206 | 102900 | 40395224300 | 21850 | 21700 | 21850 | 21700 | 9275 |
| 504 | 20241206 | 102800 | 40193400000 | 21750 | 21800 | 21800 | 21700 | 8996 |
| 505 | 20241206 | 102700 | 39997767100 | 21750 | 21750 | 21800 | 21750 | 4101 |
| 506 | 20241206 | 102600 | 39908459800 | 21800 | 21750 | 21850 | 21750 | 5604 |
| 507 | 20241206 | 102500 | 39786363800 | 21800 | 21800 | 21850 | 21750 | 12160 |
| 508 | 20241206 | 102400 | 39521691700 | 21800 | 21800 | 21850 | 21750 | 5803 |
| 509 | 20241206 | 102300 | 39395236450 | 21800 | 21800 | 21850 | 21700 | 15703 |
| 510 | 20241206 | 102200 | 39053252450 | 21800 | 21650 | 21800 | 21600 | 26034 |
| 511 | 20241206 | 102100 | 38488540600 | 21650 | 21650 | 21750 | 21550 | 48689 |
| 512 | 20241206 | 102000 | 37435232850 | 21650 | 21800 | 21800 | 21600 | 55300 |
| 513 | 20241206 | 101900 | 36236027000 | 21800 | 21800 | 21850 | 21750 | 23790 |
| 514 | 20241206 | 101800 | 35717243450 | 21850 | 21900 | 21900 | 21750 | 58917 |
| 515 | 20241206 | 101700 | 34432187050 | 21850 | 22000 | 22000 | 21850 | 20639 |
| 516 | 20241206 | 101600 | 33980580350 | 22000 | 22000 | 22100 | 21950 | 9419 |
| 517 | 20241206 | 101500 | 33773263000 | 22050 | 21950 | 22100 | 21950 | 4415 |
| 518 | 20241206 | 101400 | 33675941650 | 22000 | 21950 | 22000 | 21950 | 2780 |
| 519 | 20241206 | 101300 | 33614855250 | 21950 | 22000 | 22000 | 21950 | 4448 |
| 520 | 20241206 | 101200 | 33517172500 | 21950 | 22050 | 22100 | 21950 | 8681 |
| 521 | 20241206 | 101100 | 33326157000 | 22050 | 22050 | 22100 | 22000 | 3700 |
| 522 | 20241206 | 101000 | 33244581550 | 22000 | 22050 | 22150 | 22000 | 10412 |
| 523 | 20241206 | 100900 | 33014736200 | 22050 | 22000 | 22100 | 22000 | 10050 |
| 524 | 20241206 | 100800 | 32793038550 | 22050 | 21900 | 22100 | 21850 | 23776 |
| 525 | 20241206 | 100700 | 32270439950 | 21900 | 21900 | 21950 | 21850 | 15623 |
| 526 | 20241206 | 100600 | 31928291250 | 21900 | 21900 | 21950 | 21900 | 5865 |
| 527 | 20241206 | 100500 | 31799795600 | 21900 | 21950 | 22000 | 21900 | 5256 |
| 528 | 20241206 | 100400 | 31684485200 | 21950 | 21900 | 22000 | 21900 | 3769 |
| 529 | 20241206 | 100300 | 31601695700 | 21900 | 21950 | 22000 | 21900 | 8505 |
| 530 | 20241206 | 100200 | 31415253650 | 21950 | 22050 | 22100 | 21950 | 19879 |
| 531 | 20241206 | 100100 | 30977395650 | 22050 | 22050 | 22150 | 22000 | 25984 |
| 532 | 20241206 | 100000 | 30403978550 | 22050 | 21950 | 22050 | 21950 | 6582 |
| 533 | 20241206 | 095900 | 30259200700 | 22000 | 21900 | 22000 | 21900 | 6778 |
| 534 | 20241206 | 095800 | 30110508950 | 21900 | 21950 | 22000 | 21900 | 8793 |
| 535 | 20241206 | 095700 | 29917841750 | 22000 | 21950 | 22000 | 21900 | 5176 |
| 536 | 20241206 | 095600 | 29804228300 | 22000 | 22050 | 22050 | 21900 | 14411 |
| 537 | 20241206 | 095500 | 29487591950 | 21950 | 21950 | 22050 | 21900 | 17362 |
| 538 | 20241206 | 095400 | 29106473150 | 21950 | 22050 | 22050 | 21900 | 21120 |
| 539 | 20241206 | 095300 | 28642470250 | 22050 | 21950 | 22050 | 21950 | 16927 |
| 540 | 20241206 | 095200 | 28270040350 | 21950 | 21950 | 22000 | 21900 | 20204 |
| 541 | 20241206 | 095100 | 27827036000 | 21950 | 21950 | 22000 | 21900 | 11443 |
| 542 | 20241206 | 095000 | 27575951150 | 21950 | 21950 | 22000 | 21850 | 25560 |
| 543 | 20241206 | 094900 | 27015934550 | 21950 | 21950 | 22000 | 21850 | 22772 |
| 544 | 20241206 | 094800 | 26517011650 | 21850 | 22100 | 22100 | 21850 | 62497 |
| 545 | 20241206 | 094700 | 25145238350 | 22050 | 22100 | 22150 | 22050 | 5923 |
| 546 | 20241206 | 094600 | 25014365750 | 22100 | 22150 | 22150 | 22050 | 14563 |
| 547 | 20241206 | 094500 | 24692550800 | 22150 | 22200 | 22250 | 22100 | 11004 |
| 548 | 20241206 | 094400 | 24448745800 | 22250 | 22300 | 22300 | 22200 | 6155 |
| 549 | 20241206 | 094300 | 24311810700 | 22300 | 22150 | 22300 | 22100 | 15763 |
| 550 | 20241206 | 094200 | 23962209150 | 22200 | 22150 | 22200 | 22050 | 12887 |
| 551 | 20241206 | 094100 | 23677102750 | 22150 | 22150 | 22200 | 22100 | 3966 |
| 552 | 20241206 | 094000 | 23589399050 | 22150 | 22100 | 22150 | 22050 | 14663 |
| 553 | 20241206 | 093900 | 23265380900 | 22100 | 22250 | 22300 | 22000 | 41555 |
| 554 | 20241206 | 093800 | 22344667000 | 22300 | 22100 | 22350 | 22100 | 27972 |
| 555 | 20241206 | 093700 | 21723282300 | 22150 | 22050 | 22200 | 22000 | 19593 |
| 556 | 20241206 | 093600 | 21290659150 | 22050 | 22100 | 22150 | 22000 | 85676 |
| 557 | 20241206 | 093500 | 19403006150 | 22150 | 22150 | 22200 | 22100 | 11846 |
| 558 | 20241206 | 093400 | 19140506500 | 22200 | 22200 | 22300 | 22150 | 19208 |
| 559 | 20241206 | 093300 | 18713985550 | 22200 | 22100 | 22200 | 22050 | 58977 |
| 560 | 20241206 | 093200 | 17409260000 | 22100 | 22250 | 22300 | 22100 | 47875 |
| 561 | 20241206 | 093100 | 16347469700 | 22300 | 22300 | 22350 | 22250 | 25136 |
| 562 | 20241206 | 093000 | 15787492050 | 22300 | 22350 | 22450 | 22250 | 25183 |
| 563 | 20241206 | 092900 | 15225446500 | 22350 | 22500 | 22500 | 22250 | 50189 |
| 564 | 20241206 | 092800 | 14103442100 | 22450 | 22500 | 22550 | 22450 | 20630 |
| 565 | 20241206 | 092700 | 13639515950 | 22500 | 22600 | 22650 | 22450 | 23425 |
| 566 | 20241206 | 092600 | 13111664400 | 22650 | 22700 | 22700 | 22600 | 7827 |
| 567 | 20241206 | 092500 | 12934445250 | 22700 | 22700 | 22750 | 22650 | 3576 |
| 568 | 20241206 | 092400 | 12853326200 | 22700 | 22700 | 22750 | 22650 | 5827 |
| 569 | 20241206 | 092300 | 12721046200 | 22700 | 22700 | 22750 | 22650 | 5721 |
| 570 | 20241206 | 092200 | 12591245300 | 22700 | 22650 | 22750 | 22600 | 3453 |
| 571 | 20241206 | 092100 | 12512972700 | 22600 | 22700 | 22700 | 22600 | 4431 |
| 572 | 20241206 | 092000 | 12412562000 | 22700 | 22650 | 22750 | 22600 | 3042 |
| 573 | 20241206 | 091900 | 12343597500 | 22650 | 22700 | 22750 | 22600 | 6286 |
| 574 | 20241206 | 091800 | 12201030800 | 22750 | 22800 | 22800 | 22700 | 12883 |
| 575 | 20241206 | 091700 | 11908099400 | 22850 | 22750 | 22900 | 22700 | 19681 |
| 576 | 20241206 | 091600 | 11459598250 | 22750 | 22650 | 22750 | 22550 | 21216 |
| 577 | 20241206 | 091500 | 10979462600 | 22650 | 22650 | 22700 | 22600 | 5065 |
| 578 | 20241206 | 091400 | 10864739450 | 22650 | 22650 | 22700 | 22650 | 4845 |
| 579 | 20241206 | 091300 | 10754986450 | 22650 | 22700 | 22750 | 22650 | 3034 |
| 580 | 20241206 | 091200 | 10686217250 | 22700 | 22600 | 22800 | 22600 | 13089 |
| 581 | 20241206 | 091100 | 10388965550 | 22650 | 22600 | 22650 | 22450 | 33065 |
| 582 | 20241206 | 091000 | 9643749000 | 22600 | 22750 | 22750 | 22600 | 7202 |
| 583 | 20241206 | 090900 | 9480481800 | 22750 | 22700 | 22850 | 22700 | 20093 |
| 584 | 20241206 | 090800 | 9022586050 | 22700 | 22650 | 22800 | 22600 | 13549 |
| 585 | 20241206 | 090700 | 8714586650 | 22650 | 22650 | 22750 | 22500 | 33479 |
| 586 | 20241206 | 090600 | 7959081400 | 22650 | 22700 | 22800 | 22600 | 28485 |
| 587 | 20241206 | 090500 | 7312826750 | 22650 | 22800 | 22800 | 22650 | 13345 |
| 588 | 20241206 | 090400 | 7009447750 | 22800 | 22750 | 22800 | 22700 | 8258 |
| 589 | 20241206 | 090300 | 6821579400 | 22650 | 22600 | 22750 | 22350 | 77533 |
| 590 | 20241206 | 090200 | 5074167650 | 22600 | 22800 | 22850 | 22550 | 73946 |
| 591 | 20241206 | 090100 | 3397773800 | 22800 | 23050 | 23050 | 22750 | 42535 |
| 592 | 20241206 | 090000 | 2426352050 | 22950 | 23050 | 23050 | 22700 | 105118 |