33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 185000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 3 | 20241216 | 184900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20241216 | 184800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20241216 | 184700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20241216 | 184600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20241216 | 184500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20241216 | 184400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20241216 | 184300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20241216 | 184200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20241216 | 184100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20241216 | 184000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20241216 | 183900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20241216 | 183800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20241216 | 183700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20241216 | 183600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20241216 | 183500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20241216 | 183400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20241216 | 183300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20241216 | 183200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20241216 | 183100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20241216 | 183000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20241216 | 182900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20241216 | 182800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20241216 | 182700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20241216 | 182600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20241216 | 182500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20241216 | 182400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20241216 | 182300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20241216 | 182200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20241216 | 182100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20241216 | 182000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 33 | 20241216 | 181900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20241216 | 181800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20241216 | 181700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20241216 | 181600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20241216 | 181500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20241216 | 181400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20241216 | 181300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20241216 | 181200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20241216 | 181100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20241216 | 181000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20241216 | 180900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20241216 | 180800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20241216 | 180700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20241216 | 180600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20241216 | 180500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20241216 | 180400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20241216 | 180300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20241216 | 180200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20241216 | 180100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20241216 | 180000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20241216 | 175900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20241216 | 175800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20241216 | 175700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20241216 | 175600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20241216 | 175500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20241216 | 175400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20241216 | 175300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20241216 | 175200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20241216 | 175100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20241216 | 175000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 63 | 20241216 | 174900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20241216 | 174800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20241216 | 174700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20241216 | 174600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20241216 | 174500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20241216 | 174400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20241216 | 174300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20241216 | 174200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20241216 | 174100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20241216 | 174000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20241216 | 173900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20241216 | 173800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20241216 | 173700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20241216 | 173600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20241216 | 173500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20241216 | 173400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20241216 | 173300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20241216 | 173200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20241216 | 173100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20241216 | 173000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20241216 | 172900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20241216 | 172800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20241216 | 172700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20241216 | 172600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20241216 | 172500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20241216 | 172400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20241216 | 172300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20241216 | 172200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20241216 | 172100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20241216 | 172000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 93 | 20241216 | 171900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20241216 | 171800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20241216 | 171700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20241216 | 171600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20241216 | 171500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20241216 | 171400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20241216 | 171300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20241216 | 171200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20241216 | 171100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20241216 | 171000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20241216 | 170900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20241216 | 170800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20241216 | 170700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20241216 | 170600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20241216 | 170500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20241216 | 170400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20241216 | 170300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20241216 | 170200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20241216 | 170100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20241216 | 170000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20241216 | 165900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20241216 | 165800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20241216 | 165700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20241216 | 165600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20241216 | 165500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20241216 | 165400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20241216 | 165300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20241216 | 165200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20241216 | 165100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20241216 | 165000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 123 | 20241216 | 164900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20241216 | 164800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20241216 | 164700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20241216 | 164600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20241216 | 164500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20241216 | 164400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20241216 | 164300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20241216 | 164200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20241216 | 164100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20241216 | 164000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20241216 | 163900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20241216 | 163800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20241216 | 163700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20241216 | 163600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20241216 | 163500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20241216 | 163400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20241216 | 163300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20241216 | 163200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20241216 | 163100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20241216 | 163000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20241216 | 162900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20241216 | 162800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20241216 | 162700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20241216 | 162600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20241216 | 162500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20241216 | 162400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20241216 | 162300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20241216 | 162200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20241216 | 162100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20241216 | 162000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 153 | 20241216 | 161900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20241216 | 161800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20241216 | 161700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20241216 | 161600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20241216 | 161500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20241216 | 161400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20241216 | 161300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20241216 | 161200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20241216 | 161100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20241216 | 161000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20241216 | 160900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20241216 | 160800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20241216 | 160700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20241216 | 160600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20241216 | 160500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20241216 | 160400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20241216 | 160300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20241216 | 160200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20241216 | 160100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20241216 | 160000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20241216 | 155900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20241216 | 155800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20241216 | 155700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20241216 | 155600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20241216 | 155500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20241216 | 155400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20241216 | 155300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20241216 | 155200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20241216 | 155100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20241216 | 155000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 183 | 20241216 | 154900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20241216 | 154800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20241216 | 154700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20241216 | 154600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20241216 | 154500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20241216 | 154400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20241216 | 154300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20241216 | 154200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20241216 | 154100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20241216 | 154000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20241216 | 153900 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20241216 | 153800 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20241216 | 153700 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20241216 | 153600 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20241216 | 153500 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20241216 | 153400 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20241216 | 153300 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20241216 | 153200 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20241216 | 153100 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20241216 | 153000 | 271385077200 | 24950 | 24950 | 24950 | 24950 | 97710 |
| 203 | 20241216 | 152900 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20241216 | 152800 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20241216 | 152700 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20241216 | 152600 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20241216 | 152500 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20241216 | 152400 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20241216 | 152300 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20241216 | 152200 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20241216 | 152100 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20241216 | 152000 | 268947212700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 213 | 20241216 | 151900 | 268947212700 | 25000 | 24950 | 25000 | 24950 | 15416 |
| 214 | 20241216 | 151800 | 268562469200 | 24950 | 25000 | 25000 | 24900 | 34537 |
| 215 | 20241216 | 151700 | 267700743150 | 24950 | 25000 | 25050 | 24950 | 27745 |
| 216 | 20241216 | 151600 | 267007094600 | 25000 | 25050 | 25100 | 24950 | 51387 |
| 217 | 20241216 | 151500 | 265722020200 | 25050 | 25150 | 25150 | 25050 | 28300 |
| 218 | 20241216 | 151400 | 265012023250 | 25150 | 25150 | 25200 | 25100 | 22918 |
| 219 | 20241216 | 151300 | 264435740350 | 25150 | 25150 | 25150 | 25100 | 17044 |
| 220 | 20241216 | 151200 | 264007229600 | 25100 | 25150 | 25150 | 25100 | 6932 |
| 221 | 20241216 | 151100 | 263833117850 | 25150 | 25200 | 25200 | 25100 | 16353 |
| 222 | 20241216 | 151000 | 263421770500 | 25200 | 25200 | 25200 | 25150 | 11119 |
| 223 | 20241216 | 150900 | 263141713150 | 25200 | 25150 | 25200 | 25100 | 14835 |
| 224 | 20241216 | 150800 | 262768512200 | 25150 | 25100 | 25150 | 25100 | 4995 |
| 225 | 20241216 | 150700 | 262642993000 | 25100 | 25100 | 25150 | 25100 | 12243 |
| 226 | 20241216 | 150600 | 262335391050 | 25100 | 25150 | 25150 | 25100 | 6820 |
| 227 | 20241216 | 150500 | 262163961400 | 25150 | 25050 | 25150 | 25050 | 21947 |
| 228 | 20241216 | 150400 | 261613755550 | 25050 | 25150 | 25200 | 25050 | 25916 |
| 229 | 20241216 | 150300 | 260963214900 | 25150 | 25200 | 25200 | 25100 | 12001 |
| 230 | 20241216 | 150200 | 260661432500 | 25150 | 25150 | 25200 | 25150 | 11967 |
| 231 | 20241216 | 150100 | 260360360900 | 25200 | 25300 | 25300 | 25150 | 34579 |
| 232 | 20241216 | 150000 | 259487880150 | 25250 | 25300 | 25350 | 25250 | 10864 |
| 233 | 20241216 | 145900 | 259213089450 | 25250 | 25300 | 25350 | 25250 | 12608 |
| 234 | 20241216 | 145800 | 258894122850 | 25300 | 25300 | 25350 | 25250 | 10859 |
| 235 | 20241216 | 145700 | 258619267500 | 25300 | 25300 | 25350 | 25250 | 10889 |
| 236 | 20241216 | 145600 | 258343810900 | 25300 | 25350 | 25350 | 25250 | 8467 |
| 237 | 20241216 | 145500 | 258129550450 | 25350 | 25250 | 25350 | 25250 | 20274 |
| 238 | 20241216 | 145400 | 257616731300 | 25300 | 25250 | 25300 | 25250 | 5914 |
| 239 | 20241216 | 145300 | 257467243100 | 25250 | 25200 | 25300 | 25200 | 12983 |
| 240 | 20241216 | 145200 | 257139454450 | 25250 | 25200 | 25250 | 25100 | 20049 |
| 241 | 20241216 | 145100 | 256634651800 | 25150 | 25200 | 25200 | 25150 | 5671 |
| 242 | 20241216 | 145000 | 256491948300 | 25200 | 25200 | 25200 | 25150 | 9219 |
| 243 | 20241216 | 144900 | 256259867900 | 25150 | 25200 | 25200 | 25150 | 4464 |
| 244 | 20241216 | 144800 | 256147480550 | 25200 | 25150 | 25200 | 25150 | 13207 |
| 245 | 20241216 | 144700 | 255814974000 | 25150 | 25200 | 25250 | 25150 | 10036 |
| 246 | 20241216 | 144600 | 255562372300 | 25200 | 25200 | 25250 | 25200 | 10792 |
| 247 | 20241216 | 144500 | 255290111600 | 25200 | 25250 | 25300 | 25150 | 15234 |
| 248 | 20241216 | 144400 | 254905816500 | 25250 | 25250 | 25300 | 25200 | 8245 |
| 249 | 20241216 | 144300 | 254697652150 | 25250 | 25250 | 25300 | 25200 | 13782 |
| 250 | 20241216 | 144200 | 254350009750 | 25250 | 25250 | 25300 | 25200 | 11497 |
| 251 | 20241216 | 144100 | 254059770200 | 25250 | 25250 | 25300 | 25250 | 5361 |
| 252 | 20241216 | 144000 | 253924265750 | 25300 | 25300 | 25350 | 25250 | 8864 |
| 253 | 20241216 | 143900 | 253700019950 | 25300 | 25300 | 25300 | 25250 | 9196 |
| 254 | 20241216 | 143800 | 253467383900 | 25300 | 25350 | 25350 | 25250 | 17719 |
| 255 | 20241216 | 143700 | 253019039100 | 25300 | 25250 | 25300 | 25250 | 21757 |
| 256 | 20241216 | 143600 | 252468684000 | 25250 | 25250 | 25300 | 25250 | 3885 |
| 257 | 20241216 | 143500 | 252370479250 | 25250 | 25250 | 25300 | 25200 | 7315 |
| 258 | 20241216 | 143400 | 252185731300 | 25200 | 25250 | 25300 | 25200 | 15782 |
| 259 | 20241216 | 143300 | 251787460150 | 25250 | 25300 | 25300 | 25250 | 8830 |
| 260 | 20241216 | 143200 | 251564416500 | 25300 | 25300 | 25300 | 25250 | 5773 |
| 261 | 20241216 | 143100 | 251418554200 | 25300 | 25250 | 25350 | 25250 | 14484 |
| 262 | 20241216 | 143000 | 251052173500 | 25300 | 25350 | 25350 | 25250 | 14547 |
| 263 | 20241216 | 142900 | 250684052550 | 25350 | 25300 | 25350 | 25250 | 31579 |
| 264 | 20241216 | 142800 | 249884426600 | 25300 | 25300 | 25300 | 25250 | 4592 |
| 265 | 20241216 | 142700 | 249768289200 | 25300 | 25250 | 25300 | 25200 | 8447 |
| 266 | 20241216 | 142600 | 249554962200 | 25250 | 25250 | 25300 | 25200 | 16664 |
| 267 | 20241216 | 142500 | 249134184750 | 25250 | 25250 | 25250 | 25200 | 13120 |
| 268 | 20241216 | 142400 | 248802996000 | 25250 | 25150 | 25250 | 25100 | 14704 |
| 269 | 20241216 | 142300 | 248432583950 | 25150 | 25200 | 25200 | 25150 | 4518 |
| 270 | 20241216 | 142200 | 248318855150 | 25150 | 25200 | 25250 | 25150 | 8185 |
| 271 | 20241216 | 142100 | 248112521450 | 25200 | 25250 | 25250 | 25200 | 3665 |
| 272 | 20241216 | 142000 | 248020074400 | 25250 | 25200 | 25250 | 25200 | 7400 |
| 273 | 20241216 | 141900 | 247833458350 | 25200 | 25200 | 25250 | 25150 | 5485 |
| 274 | 20241216 | 141800 | 247695203900 | 25200 | 25200 | 25200 | 25150 | 8593 |
| 275 | 20241216 | 141700 | 247478766250 | 25200 | 25150 | 25200 | 25150 | 13313 |
| 276 | 20241216 | 141600 | 247143408000 | 25200 | 25150 | 25200 | 25100 | 10850 |
| 277 | 20241216 | 141500 | 246870512200 | 25150 | 25000 | 25150 | 25000 | 16319 |
| 278 | 20241216 | 141400 | 246461377200 | 25050 | 25000 | 25050 | 25000 | 3634 |
| 279 | 20241216 | 141300 | 246370422050 | 25000 | 25050 | 25050 | 25000 | 13442 |
| 280 | 20241216 | 141200 | 246034312350 | 25000 | 25100 | 25100 | 25000 | 8803 |
| 281 | 20241216 | 141100 | 245813827850 | 25050 | 25100 | 25150 | 25050 | 5578 |
| 282 | 20241216 | 141000 | 245673870800 | 25100 | 25050 | 25150 | 25050 | 9500 |
| 283 | 20241216 | 140900 | 245435620650 | 25100 | 25050 | 25100 | 25050 | 5174 |
| 284 | 20241216 | 140800 | 245305915200 | 25100 | 25050 | 25100 | 25050 | 4039 |
| 285 | 20241216 | 140700 | 245204675750 | 25050 | 25150 | 25200 | 25050 | 6080 |
| 286 | 20241216 | 140600 | 245051922150 | 25150 | 25150 | 25200 | 25150 | 9914 |
| 287 | 20241216 | 140500 | 244802313950 | 25150 | 25150 | 25200 | 25100 | 4064 |
| 288 | 20241216 | 140400 | 244700066050 | 25150 | 25100 | 25150 | 25050 | 4006 |
| 289 | 20241216 | 140300 | 244599499100 | 25100 | 25100 | 25150 | 25100 | 3534 |
| 290 | 20241216 | 140200 | 244510755100 | 25100 | 25150 | 25200 | 25100 | 3291 |
| 291 | 20241216 | 140100 | 244428025600 | 25150 | 25200 | 25200 | 25150 | 3178 |
| 292 | 20241216 | 140000 | 244348035600 | 25200 | 25200 | 25250 | 25150 | 6270 |
| 293 | 20241216 | 135900 | 244190011600 | 25200 | 25100 | 25200 | 25100 | 11211 |
| 294 | 20241216 | 135800 | 243907751650 | 25100 | 25100 | 25150 | 25050 | 7812 |
| 295 | 20241216 | 135700 | 243711721650 | 25050 | 25050 | 25100 | 25050 | 4578 |
| 296 | 20241216 | 135600 | 243596993950 | 25050 | 25100 | 25100 | 25050 | 17778 |
| 297 | 20241216 | 135500 | 243151610150 | 25050 | 25050 | 25100 | 25000 | 33714 |
| 298 | 20241216 | 135400 | 242307353800 | 25050 | 25100 | 25150 | 25050 | 15838 |
| 299 | 20241216 | 135300 | 241909865300 | 25100 | 25200 | 25200 | 25100 | 9758 |
| 300 | 20241216 | 135200 | 241664496200 | 25200 | 25250 | 25250 | 25150 | 3900 |
| 301 | 20241216 | 135100 | 241566209050 | 25250 | 25250 | 25250 | 25150 | 7480 |
| 302 | 20241216 | 135000 | 241377680100 | 25200 | 25150 | 25250 | 25150 | 10112 |
| 303 | 20241216 | 134900 | 241122889350 | 25150 | 25100 | 25200 | 25100 | 9989 |
| 304 | 20241216 | 134800 | 240871661450 | 25100 | 25200 | 25200 | 25100 | 13274 |
| 305 | 20241216 | 134700 | 240537996550 | 25150 | 25200 | 25250 | 25150 | 5580 |
| 306 | 20241216 | 134600 | 240397416600 | 25200 | 25250 | 25250 | 25200 | 7692 |
| 307 | 20241216 | 134500 | 240203384250 | 25250 | 25250 | 25300 | 25200 | 8863 |
| 308 | 20241216 | 134400 | 239979421000 | 25250 | 25250 | 25300 | 25250 | 6646 |
| 309 | 20241216 | 134300 | 239811477900 | 25250 | 25300 | 25300 | 25250 | 3201 |
| 310 | 20241216 | 134200 | 239730602750 | 25250 | 25250 | 25300 | 25200 | 4825 |
| 311 | 20241216 | 134100 | 239608752100 | 25250 | 25150 | 25300 | 25150 | 13792 |
| 312 | 20241216 | 134000 | 239261255450 | 25200 | 25150 | 25200 | 25150 | 5713 |
| 313 | 20241216 | 133900 | 239117458600 | 25150 | 25200 | 25250 | 25150 | 8211 |
| 314 | 20241216 | 133800 | 238910740850 | 25200 | 25250 | 25250 | 25200 | 7042 |
| 315 | 20241216 | 133700 | 238733261250 | 25250 | 25250 | 25250 | 25200 | 3430 |
| 316 | 20241216 | 133600 | 238646751800 | 25250 | 25150 | 25250 | 25150 | 4088 |
| 317 | 20241216 | 133500 | 238543774100 | 25150 | 25300 | 25300 | 25100 | 47262 |
| 318 | 20241216 | 133400 | 237352994800 | 25250 | 25250 | 25300 | 25250 | 4115 |
| 319 | 20241216 | 133300 | 237248963150 | 25250 | 25250 | 25300 | 25250 | 3870 |
| 320 | 20241216 | 133200 | 237151205100 | 25250 | 25200 | 25300 | 25200 | 5843 |
| 321 | 20241216 | 133100 | 237003640850 | 25200 | 25250 | 25250 | 25200 | 4668 |
| 322 | 20241216 | 133000 | 236885833150 | 25250 | 25250 | 25300 | 25250 | 11505 |
| 323 | 20241216 | 132900 | 236595278900 | 25250 | 25350 | 25400 | 25250 | 8091 |
| 324 | 20241216 | 132800 | 236390380350 | 25350 | 25250 | 25400 | 25250 | 29836 |
| 325 | 20241216 | 132700 | 235634619650 | 25300 | 25300 | 25350 | 25250 | 19440 |
| 326 | 20241216 | 132600 | 235143219900 | 25250 | 25300 | 25300 | 25250 | 5615 |
| 327 | 20241216 | 132500 | 235001308100 | 25300 | 25250 | 25300 | 25150 | 14537 |
| 328 | 20241216 | 132400 | 234634179600 | 25250 | 25200 | 25250 | 25200 | 3939 |
| 329 | 20241216 | 132300 | 234534815950 | 25200 | 25200 | 25250 | 25150 | 7536 |
| 330 | 20241216 | 132200 | 234344961950 | 25200 | 25200 | 25250 | 25150 | 7882 |
| 331 | 20241216 | 132100 | 234146338600 | 25200 | 25250 | 25300 | 25200 | 12220 |
| 332 | 20241216 | 132000 | 233838041200 | 25300 | 25250 | 25300 | 25200 | 11221 |
| 333 | 20241216 | 131900 | 233554356450 | 25250 | 25200 | 25250 | 25150 | 16357 |
| 334 | 20241216 | 131800 | 233142155700 | 25200 | 25100 | 25200 | 25100 | 23231 |
| 335 | 20241216 | 131700 | 232558139350 | 25100 | 25100 | 25150 | 25100 | 17890 |
| 336 | 20241216 | 131600 | 232108970000 | 25150 | 25150 | 25200 | 25050 | 39570 |
| 337 | 20241216 | 131500 | 231114993800 | 25150 | 25200 | 25250 | 25100 | 31983 |
| 338 | 20241216 | 131400 | 230310095100 | 25200 | 25200 | 25250 | 25150 | 13716 |
| 339 | 20241216 | 131300 | 229964465400 | 25250 | 25200 | 25300 | 25100 | 35990 |
| 340 | 20241216 | 131200 | 229057619550 | 25200 | 25250 | 25300 | 25200 | 21135 |
| 341 | 20241216 | 131100 | 228524236550 | 25250 | 25350 | 25400 | 25250 | 24012 |
| 342 | 20241216 | 131000 | 227916157550 | 25400 | 25350 | 25400 | 25350 | 6637 |
| 343 | 20241216 | 130900 | 227747755300 | 25400 | 25350 | 25400 | 25350 | 4025 |
| 344 | 20241216 | 130800 | 227645643000 | 25350 | 25350 | 25450 | 25300 | 16430 |
| 345 | 20241216 | 130700 | 227228449100 | 25350 | 25400 | 25400 | 25300 | 19360 |
| 346 | 20241216 | 130600 | 226737844400 | 25400 | 25400 | 25450 | 25350 | 16674 |
| 347 | 20241216 | 130500 | 226314247100 | 25450 | 25400 | 25500 | 25350 | 13662 |
| 348 | 20241216 | 130400 | 225966776900 | 25400 | 25400 | 25450 | 25350 | 20610 |
| 349 | 20241216 | 130300 | 225443445250 | 25400 | 25500 | 25550 | 25400 | 25716 |
| 350 | 20241216 | 130200 | 224788096650 | 25450 | 25400 | 25500 | 25350 | 18998 |
| 351 | 20241216 | 130100 | 224304904600 | 25400 | 25350 | 25450 | 25300 | 25381 |
| 352 | 20241216 | 130000 | 223660715250 | 25400 | 25350 | 25400 | 25300 | 24918 |
| 353 | 20241216 | 125900 | 223029484150 | 25350 | 25400 | 25450 | 25300 | 43624 |
| 354 | 20241216 | 125800 | 221922298750 | 25450 | 25600 | 25650 | 25400 | 82151 |
| 355 | 20241216 | 125700 | 219824185400 | 25600 | 25450 | 25600 | 25400 | 58132 |
| 356 | 20241216 | 125600 | 218341009200 | 25450 | 25350 | 25450 | 25350 | 13250 |
| 357 | 20241216 | 125500 | 218004380500 | 25350 | 25400 | 25450 | 25350 | 29768 |
| 358 | 20241216 | 125400 | 217248574200 | 25450 | 25450 | 25550 | 25400 | 83203 |
| 359 | 20241216 | 125300 | 215129532600 | 25450 | 25400 | 25500 | 25400 | 99652 |
| 360 | 20241216 | 125200 | 212591285350 | 25450 | 25200 | 25450 | 25200 | 73720 |
| 361 | 20241216 | 125100 | 210723147700 | 25200 | 25150 | 25250 | 25100 | 12664 |
| 362 | 20241216 | 125000 | 210404128600 | 25150 | 25150 | 25200 | 25100 | 27229 |
| 363 | 20241216 | 124900 | 209720022500 | 25150 | 25200 | 25200 | 25150 | 7069 |
| 364 | 20241216 | 124800 | 209542167650 | 25150 | 25200 | 25250 | 25150 | 16442 |
| 365 | 20241216 | 124700 | 209128027000 | 25200 | 25200 | 25250 | 25150 | 6354 |
| 366 | 20241216 | 124600 | 208967917800 | 25200 | 25200 | 25250 | 25150 | 8119 |
| 367 | 20241216 | 124500 | 208763376050 | 25200 | 25300 | 25350 | 25150 | 41107 |
| 368 | 20241216 | 124400 | 207724097850 | 25250 | 25150 | 25300 | 25150 | 9876 |
| 369 | 20241216 | 124300 | 207474827350 | 25200 | 25200 | 25250 | 25100 | 25016 |
| 370 | 20241216 | 124200 | 206844955050 | 25200 | 25300 | 25350 | 25200 | 21786 |
| 371 | 20241216 | 124100 | 206294445450 | 25300 | 25300 | 25300 | 25100 | 38686 |
| 372 | 20241216 | 124000 | 205319096750 | 25250 | 25300 | 25400 | 25250 | 81285 |
| 373 | 20241216 | 123900 | 203261325850 | 25300 | 25150 | 25300 | 25100 | 100428 |
| 374 | 20241216 | 123800 | 200727446450 | 25150 | 25100 | 25150 | 25100 | 12364 |
| 375 | 20241216 | 123700 | 200416588650 | 25100 | 25050 | 25150 | 25000 | 23100 |
| 376 | 20241216 | 123600 | 199837175900 | 25050 | 25100 | 25100 | 25000 | 18936 |
| 377 | 20241216 | 123500 | 199362355100 | 25100 | 25100 | 25100 | 25050 | 6952 |
| 378 | 20241216 | 123400 | 199187958150 | 25050 | 25000 | 25100 | 25000 | 17819 |
| 379 | 20241216 | 123300 | 198741585000 | 25000 | 25000 | 25050 | 24950 | 10783 |
| 380 | 20241216 | 123200 | 198472188000 | 25000 | 25000 | 25000 | 24950 | 8606 |
| 381 | 20241216 | 123100 | 198257079300 | 25000 | 25000 | 25000 | 24950 | 9153 |
| 382 | 20241216 | 123000 | 198028324100 | 24950 | 25000 | 25000 | 24950 | 5148 |
| 383 | 20241216 | 122900 | 197899727600 | 24950 | 25000 | 25050 | 24950 | 6187 |
| 384 | 20241216 | 122800 | 197745174050 | 25000 | 24950 | 25050 | 24900 | 22954 |
| 385 | 20241216 | 122700 | 197171822600 | 24900 | 24900 | 24950 | 24900 | 11009 |
| 386 | 20241216 | 122600 | 196897652300 | 24900 | 25000 | 25000 | 24850 | 23981 |
| 387 | 20241216 | 122500 | 196300085900 | 25000 | 25000 | 25000 | 24900 | 11479 |
| 388 | 20241216 | 122400 | 196013377800 | 24950 | 24950 | 25000 | 24900 | 7562 |
| 389 | 20241216 | 122300 | 195824640900 | 24950 | 24850 | 24950 | 24850 | 5882 |
| 390 | 20241216 | 122200 | 195678180400 | 24850 | 24900 | 24950 | 24850 | 6351 |
| 391 | 20241216 | 122100 | 195520049800 | 24900 | 24950 | 24950 | 24850 | 26420 |
| 392 | 20241216 | 122000 | 194862533600 | 24950 | 25050 | 25050 | 24950 | 15887 |
| 393 | 20241216 | 121900 | 194465565750 | 25050 | 24950 | 25050 | 24900 | 16605 |
| 394 | 20241216 | 121800 | 194050539400 | 24950 | 24950 | 24950 | 24900 | 5337 |
| 395 | 20241216 | 121700 | 193917562600 | 24950 | 24900 | 25000 | 24900 | 9230 |
| 396 | 20241216 | 121600 | 193687280850 | 24950 | 24950 | 25000 | 24900 | 9263 |
| 397 | 20241216 | 121500 | 193456178750 | 24950 | 24900 | 25000 | 24900 | 5815 |
| 398 | 20241216 | 121400 | 193311065150 | 24900 | 24950 | 25000 | 24900 | 16365 |
| 399 | 20241216 | 121300 | 192902766000 | 24950 | 25050 | 25050 | 24950 | 6028 |
| 400 | 20241216 | 121200 | 192752087150 | 25050 | 25050 | 25100 | 25000 | 17074 |
| 401 | 20241216 | 121100 | 192324339850 | 25100 | 25100 | 25100 | 25050 | 5434 |
| 402 | 20241216 | 121000 | 192188017300 | 25050 | 25050 | 25100 | 25000 | 6762 |
| 403 | 20241216 | 120900 | 192018509150 | 25000 | 25000 | 25050 | 25000 | 9309 |
| 404 | 20241216 | 120800 | 191785558750 | 25000 | 25100 | 25100 | 25000 | 21871 |
| 405 | 20241216 | 120700 | 191237705050 | 25100 | 25050 | 25100 | 25000 | 14552 |
| 406 | 20241216 | 120600 | 190872662250 | 25000 | 24950 | 25050 | 24900 | 32748 |
| 407 | 20241216 | 120500 | 190055205700 | 24950 | 25050 | 25050 | 24950 | 17533 |
| 408 | 20241216 | 120400 | 189616864100 | 25050 | 25100 | 25150 | 25000 | 30395 |
| 409 | 20241216 | 120300 | 188855230400 | 25100 | 25100 | 25200 | 25050 | 53359 |
| 410 | 20241216 | 120200 | 187514187500 | 25150 | 24900 | 25150 | 24900 | 82646 |
| 411 | 20241216 | 120100 | 185445518400 | 24900 | 24900 | 24950 | 24850 | 8643 |
| 412 | 20241216 | 120000 | 185230252050 | 24900 | 24850 | 24900 | 24800 | 6724 |
| 413 | 20241216 | 115900 | 185063010850 | 24900 | 24850 | 24900 | 24800 | 7977 |
| 414 | 20241216 | 115800 | 184864799600 | 24850 | 24950 | 24950 | 24850 | 13249 |
| 415 | 20241216 | 115700 | 184534823950 | 24900 | 24900 | 24950 | 24900 | 4954 |
| 416 | 20241216 | 115600 | 184411371100 | 24900 | 24950 | 24950 | 24900 | 9188 |
| 417 | 20241216 | 115500 | 184182341950 | 24950 | 24900 | 24950 | 24850 | 25736 |
| 418 | 20241216 | 115400 | 183541732000 | 24900 | 24950 | 24950 | 24900 | 9921 |
| 419 | 20241216 | 115300 | 183294508950 | 24950 | 24900 | 24950 | 24900 | 6259 |
| 420 | 20241216 | 115200 | 183138418350 | 24900 | 24850 | 24900 | 24800 | 31194 |
| 421 | 20241216 | 115100 | 182362362200 | 24800 | 24750 | 24850 | 24750 | 5492 |
| 422 | 20241216 | 115000 | 182226087350 | 24800 | 24750 | 24800 | 24750 | 10241 |
| 423 | 20241216 | 114900 | 181972190550 | 24800 | 24800 | 24800 | 24750 | 6103 |
| 424 | 20241216 | 114800 | 181821015400 | 24800 | 24800 | 24800 | 24750 | 2735 |
| 425 | 20241216 | 114700 | 181753265150 | 24800 | 24650 | 24800 | 24650 | 13937 |
| 426 | 20241216 | 114600 | 181408673300 | 24700 | 24700 | 24700 | 24650 | 5389 |
| 427 | 20241216 | 114500 | 181275768900 | 24650 | 24700 | 24700 | 24650 | 7438 |
| 428 | 20241216 | 114400 | 181092345050 | 24650 | 24700 | 24750 | 24650 | 5997 |
| 429 | 20241216 | 114300 | 180944218750 | 24700 | 24700 | 24750 | 24650 | 10304 |
| 430 | 20241216 | 114200 | 180689667050 | 24750 | 24750 | 24800 | 24700 | 2950 |
| 431 | 20241216 | 114100 | 180616694650 | 24800 | 24750 | 24800 | 24700 | 4224 |
| 432 | 20241216 | 114000 | 180512137150 | 24750 | 24800 | 24800 | 24750 | 7133 |
| 433 | 20241216 | 113900 | 180335508300 | 24750 | 24800 | 24850 | 24750 | 8336 |
| 434 | 20241216 | 113800 | 180128779750 | 24800 | 24800 | 24850 | 24800 | 5848 |
| 435 | 20241216 | 113700 | 179983581200 | 24800 | 24750 | 24850 | 24750 | 19658 |
| 436 | 20241216 | 113600 | 179495863850 | 24750 | 24750 | 24800 | 24700 | 16264 |
| 437 | 20241216 | 113500 | 179093163800 | 24750 | 24700 | 24750 | 24650 | 15881 |
| 438 | 20241216 | 113400 | 178701059100 | 24700 | 24750 | 24750 | 24650 | 7321 |
| 439 | 20241216 | 113300 | 178520158650 | 24750 | 24600 | 24750 | 24550 | 17360 |
| 440 | 20241216 | 113200 | 178092447900 | 24600 | 24600 | 24650 | 24600 | 888 |
| 441 | 20241216 | 113100 | 178070577150 | 24650 | 24700 | 24700 | 24550 | 10674 |
| 442 | 20241216 | 113000 | 177807742300 | 24700 | 24550 | 24700 | 24500 | 26843 |
| 443 | 20241216 | 112900 | 177147798300 | 24550 | 24450 | 24550 | 24450 | 9552 |
| 444 | 20241216 | 112800 | 176913943650 | 24450 | 24500 | 24500 | 24450 | 11088 |
| 445 | 20241216 | 112700 | 176642707900 | 24500 | 24550 | 24600 | 24400 | 42093 |
| 446 | 20241216 | 112600 | 175611733700 | 24550 | 24650 | 24650 | 24550 | 5788 |
| 447 | 20241216 | 112500 | 175469245450 | 24650 | 24650 | 24650 | 24600 | 5529 |
| 448 | 20241216 | 112400 | 175333119100 | 24600 | 24550 | 24650 | 24550 | 4837 |
| 449 | 20241216 | 112300 | 175214140400 | 24550 | 24650 | 24700 | 24550 | 19496 |
| 450 | 20241216 | 112200 | 174734023700 | 24650 | 24600 | 24700 | 24600 | 9106 |
| 451 | 20241216 | 112100 | 174509493900 | 24650 | 24650 | 24650 | 24600 | 3233 |
| 452 | 20241216 | 112000 | 174429934100 | 24600 | 24600 | 24650 | 24600 | 6844 |
| 453 | 20241216 | 111900 | 174261457650 | 24600 | 24650 | 24650 | 24600 | 5396 |
| 454 | 20241216 | 111800 | 174128649750 | 24600 | 24650 | 24700 | 24550 | 21213 |
| 455 | 20241216 | 111700 | 173606781650 | 24700 | 24650 | 24700 | 24600 | 6841 |
| 456 | 20241216 | 111600 | 173438223950 | 24600 | 24650 | 24700 | 24600 | 4432 |
| 457 | 20241216 | 111500 | 173329010650 | 24650 | 24650 | 24700 | 24600 | 26062 |
| 458 | 20241216 | 111400 | 172686541200 | 24650 | 24550 | 24650 | 24550 | 20624 |
| 459 | 20241216 | 111300 | 172179183300 | 24550 | 24700 | 24700 | 24550 | 32132 |
| 460 | 20241216 | 111200 | 171388770400 | 24650 | 24800 | 24800 | 24650 | 19151 |
| 461 | 20241216 | 111100 | 170915421700 | 24800 | 24750 | 24800 | 24700 | 5823 |
| 462 | 20241216 | 111000 | 170771458600 | 24700 | 24700 | 24800 | 24700 | 21319 |
| 463 | 20241216 | 110900 | 170243964150 | 24700 | 24850 | 24900 | 24700 | 23991 |
| 464 | 20241216 | 110800 | 169649052450 | 24850 | 24900 | 24900 | 24800 | 10139 |
| 465 | 20241216 | 110700 | 169397118900 | 24850 | 24900 | 24950 | 24850 | 12094 |
| 466 | 20241216 | 110600 | 169095888950 | 24900 | 25000 | 25000 | 24900 | 24794 |
| 467 | 20241216 | 110500 | 168477576850 | 25000 | 25000 | 25000 | 24900 | 21950 |
| 468 | 20241216 | 110400 | 167929820700 | 25000 | 25000 | 25050 | 24950 | 26834 |
| 469 | 20241216 | 110300 | 167259292050 | 25000 | 25000 | 25100 | 24950 | 109193 |
| 470 | 20241216 | 110200 | 164526192500 | 25000 | 24850 | 25000 | 24850 | 57372 |
| 471 | 20241216 | 110100 | 163094998650 | 24850 | 24850 | 24900 | 24750 | 35094 |
| 472 | 20241216 | 110000 | 162223931950 | 24850 | 24750 | 24900 | 24750 | 36723 |
| 473 | 20241216 | 105900 | 161312328800 | 24750 | 24700 | 24800 | 24700 | 11588 |
| 474 | 20241216 | 105800 | 161025541350 | 24700 | 24750 | 24750 | 24700 | 3854 |
| 475 | 20241216 | 105700 | 160930270150 | 24750 | 24650 | 24750 | 24650 | 10319 |
| 476 | 20241216 | 105600 | 160675030200 | 24700 | 24750 | 24800 | 24650 | 17130 |
| 477 | 20241216 | 105500 | 160251564600 | 24750 | 24750 | 24750 | 24650 | 11574 |
| 478 | 20241216 | 105400 | 159965494700 | 24750 | 24750 | 24750 | 24650 | 19463 |
| 479 | 20241216 | 105300 | 159484308700 | 24750 | 24600 | 24750 | 24550 | 26899 |
| 480 | 20241216 | 105200 | 158821003750 | 24550 | 24500 | 24600 | 24500 | 10331 |
| 481 | 20241216 | 105100 | 158567123150 | 24500 | 24450 | 24650 | 24400 | 43316 |
| 482 | 20241216 | 105000 | 157504800250 | 24450 | 24400 | 24450 | 24400 | 17713 |
| 483 | 20241216 | 104900 | 157072456450 | 24450 | 24450 | 24500 | 24350 | 30959 |
| 484 | 20241216 | 104800 | 156316479850 | 24500 | 24500 | 24500 | 24400 | 29579 |
| 485 | 20241216 | 104700 | 155593402450 | 24500 | 24450 | 24550 | 24450 | 30822 |
| 486 | 20241216 | 104600 | 154838806250 | 24450 | 24550 | 24600 | 24450 | 37934 |
| 487 | 20241216 | 104500 | 153908654850 | 24550 | 24650 | 24700 | 24550 | 18049 |
| 488 | 20241216 | 104400 | 153463928400 | 24650 | 24700 | 24750 | 24650 | 15305 |
| 489 | 20241216 | 104300 | 153086001800 | 24700 | 24550 | 24700 | 24550 | 36144 |
| 490 | 20241216 | 104200 | 152195823300 | 24550 | 24750 | 24800 | 24550 | 60993 |
| 491 | 20241216 | 104100 | 150693774300 | 24750 | 24850 | 24850 | 24750 | 11830 |
| 492 | 20241216 | 104000 | 150400334350 | 24800 | 24800 | 24850 | 24750 | 22718 |
| 493 | 20241216 | 103900 | 149836847250 | 24800 | 24800 | 24850 | 24750 | 14206 |
| 494 | 20241216 | 103800 | 149484487650 | 24800 | 24950 | 24950 | 24800 | 23702 |
| 495 | 20241216 | 103700 | 148895327200 | 24950 | 24900 | 24950 | 24850 | 27881 |
| 496 | 20241216 | 103600 | 148200644350 | 24900 | 24850 | 24950 | 24800 | 33805 |
| 497 | 20241216 | 103500 | 147359435700 | 24850 | 24700 | 24850 | 24700 | 41343 |
| 498 | 20241216 | 103400 | 146334503600 | 24750 | 24700 | 24750 | 24600 | 18178 |
| 499 | 20241216 | 103300 | 145885878650 | 24650 | 24750 | 24750 | 24600 | 13533 |
| 500 | 20241216 | 103200 | 145551902550 | 24750 | 24750 | 24800 | 24650 | 13989 |
| 501 | 20241216 | 103100 | 145205867250 | 24750 | 24600 | 24800 | 24600 | 29452 |
| 502 | 20241216 | 103000 | 144477424600 | 24600 | 24650 | 24750 | 24550 | 43737 |
| 503 | 20241216 | 102900 | 143399941350 | 24650 | 24650 | 24750 | 24600 | 41621 |
| 504 | 20241216 | 102800 | 142373280950 | 24650 | 24700 | 24750 | 24650 | 57205 |
| 505 | 20241216 | 102700 | 140960752250 | 24700 | 24750 | 24800 | 24700 | 40540 |
| 506 | 20241216 | 102600 | 139957362200 | 24750 | 24800 | 24850 | 24700 | 18664 |
| 507 | 20241216 | 102500 | 139495263300 | 24850 | 24850 | 24950 | 24800 | 28986 |
| 508 | 20241216 | 102400 | 138774136050 | 24900 | 24750 | 25000 | 24700 | 25363 |
| 509 | 20241216 | 102300 | 138144150650 | 24750 | 25000 | 25000 | 24750 | 56343 |
| 510 | 20241216 | 102200 | 136743405800 | 25000 | 24850 | 25050 | 24750 | 81396 |
| 511 | 20241216 | 102100 | 134713480350 | 24800 | 24850 | 25000 | 24600 | 103412 |
| 512 | 20241216 | 102000 | 132151768150 | 24850 | 24950 | 25000 | 24850 | 40136 |
| 513 | 20241216 | 101900 | 131150992900 | 24900 | 24850 | 24950 | 24800 | 24078 |
| 514 | 20241216 | 101800 | 130551343600 | 24850 | 24900 | 25050 | 24800 | 86801 |
| 515 | 20241216 | 101700 | 128384189850 | 24900 | 24700 | 24950 | 24600 | 75708 |
| 516 | 20241216 | 101600 | 126507039900 | 24700 | 24750 | 24800 | 24650 | 61876 |
| 517 | 20241216 | 101500 | 124977360400 | 24750 | 25000 | 25150 | 24700 | 121040 |
| 518 | 20241216 | 101400 | 121960251300 | 25100 | 25200 | 25300 | 25000 | 92420 |
| 519 | 20241216 | 101300 | 119634505350 | 25200 | 25200 | 25250 | 25100 | 79681 |
| 520 | 20241216 | 101200 | 117628299250 | 25200 | 24850 | 25200 | 24800 | 121823 |
| 521 | 20241216 | 101100 | 114581952200 | 24850 | 25150 | 25150 | 24800 | 166256 |
| 522 | 20241216 | 101000 | 110434659550 | 25150 | 24950 | 25150 | 24900 | 131187 |
| 523 | 20241216 | 100900 | 107155697000 | 24950 | 24800 | 24950 | 24700 | 98783 |
| 524 | 20241216 | 100800 | 104701541850 | 24800 | 24700 | 24800 | 24700 | 52994 |
| 525 | 20241216 | 100700 | 103389475350 | 24750 | 24850 | 24850 | 24650 | 93130 |
| 526 | 20241216 | 100600 | 101083818000 | 24850 | 24350 | 24850 | 24350 | 235417 |
| 527 | 20241216 | 100500 | 95282469500 | 24350 | 24450 | 24500 | 24350 | 54749 |
| 528 | 20241216 | 100400 | 93944921700 | 24450 | 24450 | 24500 | 24400 | 63085 |
| 529 | 20241216 | 100300 | 92401850600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 530 | 20241216 | 100200 | 92401850600 | 24450 | 24400 | 24450 | 24400 | 47366 |
| 531 | 20241216 | 100100 | 91243760350 | 24450 | 24400 | 24450 | 24350 | 56605 |
| 532 | 20241216 | 100000 | 89862725450 | 24400 | 24300 | 24400 | 24250 | 46683 |
| 533 | 20241216 | 095900 | 88726091550 | 24300 | 24300 | 24300 | 24250 | 28734 |
| 534 | 20241216 | 095800 | 88028229200 | 24250 | 24200 | 24350 | 24150 | 48089 |
| 535 | 20241216 | 095700 | 86861455600 | 24200 | 24050 | 24200 | 24000 | 36175 |
| 536 | 20241216 | 095600 | 85988465100 | 24000 | 24250 | 24250 | 23950 | 89091 |
| 537 | 20241216 | 095500 | 83841235900 | 24200 | 24200 | 24300 | 24200 | 32741 |
| 538 | 20241216 | 095400 | 83047741400 | 24200 | 24250 | 24450 | 24200 | 155748 |
| 539 | 20241216 | 095300 | 79254816000 | 24300 | 24250 | 24350 | 24250 | 71793 |
| 540 | 20241216 | 095200 | 77509059750 | 24300 | 24250 | 24400 | 24150 | 106605 |
| 541 | 20241216 | 095100 | 74919715950 | 24200 | 24050 | 24250 | 24050 | 65087 |
| 542 | 20241216 | 095000 | 73348386500 | 24100 | 24100 | 24200 | 24050 | 76661 |
| 543 | 20241216 | 094900 | 71499617900 | 24050 | 23900 | 24100 | 23900 | 84160 |
| 544 | 20241216 | 094800 | 69476922150 | 23950 | 23800 | 23950 | 23800 | 28539 |
| 545 | 20241216 | 094700 | 68795629600 | 23850 | 23850 | 23900 | 23800 | 41804 |
| 546 | 20241216 | 094600 | 67798331250 | 23850 | 24050 | 24050 | 23750 | 104434 |
| 547 | 20241216 | 094500 | 65303814850 | 24050 | 23650 | 24050 | 23650 | 235208 |
| 548 | 20241216 | 094400 | 59683012850 | 23650 | 23650 | 23700 | 23600 | 25576 |
| 549 | 20241216 | 094300 | 59077747800 | 23600 | 23650 | 23750 | 23600 | 81106 |
| 550 | 20241216 | 094200 | 57155945700 | 23650 | 23600 | 23650 | 23500 | 63029 |
| 551 | 20241216 | 094100 | 55670574750 | 23600 | 23550 | 23650 | 23550 | 50153 |
| 552 | 20241216 | 094000 | 54486468400 | 23600 | 23500 | 23650 | 23450 | 90196 |
| 553 | 20241216 | 093900 | 52359147300 | 23500 | 23400 | 23550 | 23350 | 101643 |
| 554 | 20241216 | 093800 | 49973751050 | 23400 | 23300 | 23450 | 23300 | 45806 |
| 555 | 20241216 | 093700 | 48904090900 | 23300 | 23200 | 23350 | 23200 | 21744 |
| 556 | 20241216 | 093600 | 48398354400 | 23200 | 23150 | 23250 | 23150 | 5944 |
| 557 | 20241216 | 093500 | 48260289250 | 23200 | 23150 | 23200 | 23100 | 23341 |
| 558 | 20241216 | 093400 | 47719733450 | 23150 | 23250 | 23250 | 23100 | 9883 |
| 559 | 20241216 | 093300 | 47490743000 | 23250 | 23250 | 23250 | 23000 | 75640 |
| 560 | 20241216 | 093200 | 45744464100 | 23200 | 23300 | 23300 | 23200 | 24317 |
| 561 | 20241216 | 093100 | 45179882650 | 23300 | 23350 | 23350 | 23200 | 26918 |
| 562 | 20241216 | 093000 | 44554044300 | 23350 | 23450 | 23600 | 23300 | 93346 |
| 563 | 20241216 | 092900 | 42361286350 | 23450 | 23350 | 23500 | 23350 | 40610 |
| 564 | 20241216 | 092800 | 41409861000 | 23350 | 23450 | 23450 | 23300 | 21638 |
| 565 | 20241216 | 092700 | 40904109150 | 23400 | 23250 | 23450 | 23250 | 35700 |
| 566 | 20241216 | 092600 | 40069472100 | 23350 | 23250 | 23400 | 23200 | 36712 |
| 567 | 20241216 | 092500 | 39213671950 | 23250 | 23350 | 23450 | 23250 | 25002 |
| 568 | 20241216 | 092400 | 38629964350 | 23400 | 23400 | 23500 | 23350 | 46823 |
| 569 | 20241216 | 092300 | 37532389900 | 23400 | 23350 | 23450 | 23250 | 44267 |
| 570 | 20241216 | 092200 | 36498751850 | 23350 | 23450 | 23450 | 23300 | 35094 |
| 571 | 20241216 | 092100 | 35678984850 | 23450 | 23500 | 23550 | 23300 | 46577 |
| 572 | 20241216 | 092000 | 34588102900 | 23500 | 23300 | 23600 | 23150 | 192585 |
| 573 | 20241216 | 091900 | 30067749450 | 23250 | 23000 | 23300 | 22950 | 58892 |
| 574 | 20241216 | 091800 | 28706882100 | 23000 | 23100 | 23150 | 23000 | 37265 |
| 575 | 20241216 | 091700 | 27846981500 | 23100 | 23450 | 23450 | 23050 | 73443 |
| 576 | 20241216 | 091600 | 26140444200 | 23450 | 23450 | 23500 | 23350 | 86689 |
| 577 | 20241216 | 091500 | 24110007500 | 23400 | 23000 | 23500 | 22900 | 144085 |
| 578 | 20241216 | 091400 | 20770952300 | 22950 | 22850 | 23250 | 22800 | 174094 |
| 579 | 20241216 | 091300 | 16765574600 | 22850 | 22900 | 22950 | 22800 | 70257 |
| 580 | 20241216 | 091200 | 15158573550 | 22900 | 22700 | 22900 | 22650 | 120681 |
| 581 | 20241216 | 091100 | 12408804550 | 22750 | 22550 | 22800 | 22500 | 163471 |
| 582 | 20241216 | 091000 | 8701866700 | 22550 | 22200 | 22550 | 22100 | 108407 |
| 583 | 20241216 | 090900 | 6277896500 | 22200 | 22150 | 22200 | 22100 | 13368 |
| 584 | 20241216 | 090800 | 5981939050 | 22100 | 22150 | 22150 | 22050 | 28725 |
| 585 | 20241216 | 090700 | 5347238500 | 22100 | 22150 | 22150 | 22100 | 12515 |
| 586 | 20241216 | 090600 | 5070445350 | 22150 | 22200 | 22250 | 22150 | 33031 |
| 587 | 20241216 | 090500 | 4337512750 | 22150 | 22100 | 22200 | 22100 | 15785 |
| 588 | 20241216 | 090400 | 3988166350 | 22100 | 22100 | 22150 | 22050 | 27028 |
| 589 | 20241216 | 090300 | 3390814900 | 22100 | 22050 | 22100 | 22000 | 21766 |
| 590 | 20241216 | 090200 | 2910665100 | 22100 | 21950 | 22100 | 21900 | 26575 |
| 591 | 20241216 | 090100 | 2326717050 | 22000 | 21950 | 22000 | 21900 | 22876 |
| 592 | 20241216 | 090000 | 1824991550 | 21900 | 22250 | 22250 | 21900 | 80820 |