34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 193100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 3 | 20241216 | 193000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20241216 | 192900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20241216 | 192800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20241216 | 192700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20241216 | 192600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20241216 | 192500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20241216 | 192400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20241216 | 192300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20241216 | 192200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20241216 | 192100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20241216 | 192000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20241216 | 191900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20241216 | 191800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20241216 | 191700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20241216 | 191600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20241216 | 191500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20241216 | 191400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20241216 | 191300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20241216 | 191200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20241216 | 191100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20241216 | 191000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20241216 | 190900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20241216 | 190800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20241216 | 190700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20241216 | 190600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20241216 | 190500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20241216 | 190400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20241216 | 190300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20241216 | 190200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20241216 | 190100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 33 | 20241216 | 190000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20241216 | 185900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20241216 | 185800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20241216 | 185700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20241216 | 185600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20241216 | 185500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20241216 | 185400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20241216 | 185300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20241216 | 185200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20241216 | 185100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20241216 | 185000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20241216 | 184900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20241216 | 184800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20241216 | 184700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20241216 | 184600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20241216 | 184500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20241216 | 184400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20241216 | 184300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20241216 | 184200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20241216 | 184100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20241216 | 184000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20241216 | 183900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20241216 | 183800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20241216 | 183700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20241216 | 183600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20241216 | 183500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20241216 | 183400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20241216 | 183300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20241216 | 183200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20241216 | 183100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 63 | 20241216 | 183000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20241216 | 182900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20241216 | 182800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20241216 | 182700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20241216 | 182600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20241216 | 182500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20241216 | 182400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20241216 | 182300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20241216 | 182200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20241216 | 182100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20241216 | 182000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20241216 | 181900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20241216 | 181800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20241216 | 181700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20241216 | 181600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20241216 | 181500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20241216 | 181400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20241216 | 181300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20241216 | 181200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20241216 | 181100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20241216 | 181000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20241216 | 180900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20241216 | 180800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20241216 | 180700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20241216 | 180600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20241216 | 180500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20241216 | 180400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20241216 | 180300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20241216 | 180200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20241216 | 180100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 93 | 20241216 | 180000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20241216 | 175900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20241216 | 175800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20241216 | 175700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20241216 | 175600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20241216 | 175500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20241216 | 175400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20241216 | 175300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20241216 | 175200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20241216 | 175100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20241216 | 175000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20241216 | 174900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20241216 | 174800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20241216 | 174700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20241216 | 174600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20241216 | 174500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20241216 | 174400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20241216 | 174300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20241216 | 174200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20241216 | 174100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20241216 | 174000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20241216 | 173900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20241216 | 173800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20241216 | 173700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20241216 | 173600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20241216 | 173500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20241216 | 173400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20241216 | 173300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20241216 | 173200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20241216 | 173100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 123 | 20241216 | 173000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20241216 | 172900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20241216 | 172800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20241216 | 172700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20241216 | 172600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20241216 | 172500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20241216 | 172400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20241216 | 172300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20241216 | 172200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20241216 | 172100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20241216 | 172000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20241216 | 171900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20241216 | 171800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20241216 | 171700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20241216 | 171600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20241216 | 171500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20241216 | 171400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20241216 | 171300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20241216 | 171200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20241216 | 171100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20241216 | 171000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20241216 | 170900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20241216 | 170800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20241216 | 170700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20241216 | 170600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20241216 | 170500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20241216 | 170400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20241216 | 170300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20241216 | 170200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20241216 | 170100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 153 | 20241216 | 170000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20241216 | 165900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20241216 | 165800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20241216 | 165700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20241216 | 165600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20241216 | 165500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20241216 | 165400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20241216 | 165300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20241216 | 165200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20241216 | 165100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20241216 | 165000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20241216 | 164900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20241216 | 164800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20241216 | 164700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20241216 | 164600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20241216 | 164500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20241216 | 164400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20241216 | 164300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20241216 | 164200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20241216 | 164100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20241216 | 164000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20241216 | 163900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20241216 | 163800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20241216 | 163700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20241216 | 163600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20241216 | 163500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20241216 | 163400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20241216 | 163300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20241216 | 163200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20241216 | 163100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 183 | 20241216 | 163000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20241216 | 162900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20241216 | 162800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20241216 | 162700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20241216 | 162600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20241216 | 162500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20241216 | 162400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20241216 | 162300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20241216 | 162200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20241216 | 162100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20241216 | 162000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20241216 | 161900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20241216 | 161800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20241216 | 161700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20241216 | 161600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20241216 | 161500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20241216 | 161400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20241216 | 161300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20241216 | 161200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20241216 | 161100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20241216 | 161000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20241216 | 160900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20241216 | 160800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20241216 | 160700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20241216 | 160600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20241216 | 160500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20241216 | 160400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20241216 | 160300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20241216 | 160200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20241216 | 160100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 213 | 20241216 | 160000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20241216 | 155900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20241216 | 155800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20241216 | 155700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20241216 | 155600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20241216 | 155500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20241216 | 155400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20241216 | 155300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20241216 | 155200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20241216 | 155100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20241216 | 155000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20241216 | 154900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20241216 | 154800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20241216 | 154700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20241216 | 154600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20241216 | 154500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20241216 | 154400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20241216 | 154300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20241216 | 154200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20241216 | 154100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20241216 | 154000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20241216 | 153900 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20241216 | 153800 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20241216 | 153700 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20241216 | 153600 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20241216 | 153500 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20241216 | 153400 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20241216 | 153300 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20241216 | 153200 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20241216 | 153100 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 243 | 20241216 | 153000 | 8197101250 | 22750 | 22750 | 22750 | 22750 | 1540 |
| 244 | 20241216 | 152900 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20241216 | 152800 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20241216 | 152700 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20241216 | 152600 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20241216 | 152500 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20241216 | 152400 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20241216 | 152300 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20241216 | 152200 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20241216 | 152100 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20241216 | 152000 | 8162066250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20241216 | 151900 | 8162066250 | 22650 | 22700 | 22700 | 22650 | 216 |
| 255 | 20241216 | 151800 | 8157172100 | 22700 | 22650 | 22700 | 22650 | 239 |
| 256 | 20241216 | 151700 | 8151747250 | 22650 | 22700 | 22700 | 22650 | 374 |
| 257 | 20241216 | 151600 | 8143264650 | 22650 | 22700 | 22700 | 22650 | 301 |
| 258 | 20241216 | 151500 | 8136444200 | 22650 | 22700 | 22700 | 22650 | 258 |
| 259 | 20241216 | 151400 | 8130590150 | 22700 | 22700 | 22700 | 22650 | 74 |
| 260 | 20241216 | 151300 | 8128912250 | 22700 | 22650 | 22700 | 22650 | 158 |
| 261 | 20241216 | 151200 | 8125329550 | 22700 | 22700 | 22700 | 22650 | 58 |
| 262 | 20241216 | 151100 | 8124013000 | 22650 | 22650 | 22650 | 22650 | 237 |
| 263 | 20241216 | 151000 | 8118644950 | 22600 | 22600 | 22650 | 22550 | 1168 |
| 264 | 20241216 | 150900 | 8092247050 | 22600 | 22650 | 22650 | 22550 | 973 |
| 265 | 20241216 | 150800 | 8070249850 | 22600 | 22650 | 22650 | 22600 | 101 |
| 266 | 20241216 | 150700 | 8067964200 | 22600 | 22600 | 22650 | 22600 | 280 |
| 267 | 20241216 | 150600 | 8061635700 | 22600 | 22650 | 22650 | 22600 | 272 |
| 268 | 20241216 | 150500 | 8055480800 | 22650 | 22650 | 22650 | 22650 | 374 |
| 269 | 20241216 | 150400 | 8047009700 | 22650 | 22700 | 22700 | 22600 | 342 |
| 270 | 20241216 | 150300 | 8039259450 | 22700 | 22650 | 22700 | 22650 | 303 |
| 271 | 20241216 | 150200 | 8032391600 | 22650 | 22650 | 22650 | 22650 | 37 |
| 272 | 20241216 | 150100 | 8031553550 | 22650 | 22700 | 22700 | 22650 | 82 |
| 273 | 20241216 | 150000 | 8029695850 | 22650 | 22700 | 22700 | 22600 | 411 |
| 274 | 20241216 | 145900 | 8020397950 | 22700 | 22650 | 22700 | 22650 | 43 |
| 275 | 20241216 | 145800 | 8019423600 | 22650 | 22650 | 22650 | 22650 | 36 |
| 276 | 20241216 | 145700 | 8018608200 | 22650 | 22650 | 22650 | 22600 | 587 |
| 277 | 20241216 | 145600 | 8005335800 | 22600 | 22650 | 22650 | 22500 | 379 |
| 278 | 20241216 | 145500 | 7996802450 | 22600 | 22600 | 22600 | 22450 | 2589 |
| 279 | 20241216 | 145400 | 7938498200 | 22550 | 22600 | 22600 | 22550 | 213 |
| 280 | 20241216 | 145300 | 7933691050 | 22600 | 22600 | 22600 | 22550 | 417 |
| 281 | 20241216 | 145200 | 7924281850 | 22550 | 22550 | 22600 | 22550 | 156 |
| 282 | 20241216 | 145100 | 7920763050 | 22550 | 22600 | 22600 | 22550 | 350 |
| 283 | 20241216 | 145000 | 7912868400 | 22550 | 22550 | 22600 | 22550 | 104 |
| 284 | 20241216 | 144900 | 7910518450 | 22550 | 22550 | 22600 | 22550 | 115 |
| 285 | 20241216 | 144800 | 7907922850 | 22600 | 22600 | 22600 | 22550 | 134 |
| 286 | 20241216 | 144700 | 7904900300 | 22600 | 22650 | 22650 | 22600 | 390 |
| 287 | 20241216 | 144600 | 7896085650 | 22600 | 22650 | 22650 | 22600 | 383 |
| 288 | 20241216 | 144500 | 7887417250 | 22650 | 22650 | 22650 | 22650 | 137 |
| 289 | 20241216 | 144400 | 7884314200 | 22650 | 22650 | 22650 | 22600 | 314 |
| 290 | 20241216 | 144300 | 7877217050 | 22650 | 22650 | 22650 | 22650 | 46 |
| 291 | 20241216 | 144200 | 7876175150 | 22650 | 22650 | 22650 | 22600 | 152 |
| 292 | 20241216 | 144100 | 7872736100 | 22650 | 22650 | 22650 | 22600 | 191 |
| 293 | 20241216 | 144000 | 7868410200 | 22650 | 22600 | 22650 | 22600 | 314 |
| 294 | 20241216 | 143900 | 7861307550 | 22600 | 22650 | 22650 | 22600 | 482 |
| 295 | 20241216 | 143800 | 7850411800 | 22650 | 22650 | 22650 | 22600 | 401 |
| 296 | 20241216 | 143700 | 7841336700 | 22650 | 22650 | 22650 | 22600 | 72 |
| 297 | 20241216 | 143600 | 7839708750 | 22600 | 22650 | 22650 | 22600 | 50 |
| 298 | 20241216 | 143500 | 7838577950 | 22650 | 22650 | 22650 | 22600 | 311 |
| 299 | 20241216 | 143400 | 7831538800 | 22650 | 22650 | 22650 | 22650 | 310 |
| 300 | 20241216 | 143300 | 7824517300 | 22650 | 22700 | 22700 | 22650 | 1006 |
| 301 | 20241216 | 143200 | 7801731250 | 22700 | 22700 | 22700 | 22650 | 28 |
| 302 | 20241216 | 143100 | 7801095850 | 22700 | 22700 | 22700 | 22700 | 75 |
| 303 | 20241216 | 143000 | 7799393350 | 22650 | 22650 | 22700 | 22650 | 248 |
| 304 | 20241216 | 142900 | 7793772850 | 22700 | 22750 | 22750 | 22700 | 857 |
| 305 | 20241216 | 142800 | 7774305750 | 22700 | 22650 | 22750 | 22650 | 301 |
| 306 | 20241216 | 142700 | 7767473300 | 22650 | 22750 | 22750 | 22650 | 2079 |
| 307 | 20241216 | 142600 | 7720276750 | 22750 | 22750 | 22750 | 22700 | 144 |
| 308 | 20241216 | 142500 | 7717000900 | 22750 | 22800 | 22800 | 22750 | 147 |
| 309 | 20241216 | 142400 | 7713656350 | 22750 | 22750 | 22750 | 22750 | 40 |
| 310 | 20241216 | 142300 | 7712746350 | 22750 | 22750 | 22800 | 22750 | 73 |
| 311 | 20241216 | 142200 | 7711085550 | 22800 | 22750 | 22800 | 22700 | 318 |
| 312 | 20241216 | 142100 | 7703848950 | 22750 | 22750 | 22800 | 22750 | 936 |
| 313 | 20241216 | 142000 | 7682550650 | 22750 | 22800 | 22800 | 22750 | 168 |
| 314 | 20241216 | 141900 | 7678720300 | 22800 | 22750 | 22800 | 22750 | 200 |
| 315 | 20241216 | 141800 | 7674165550 | 22750 | 22700 | 22750 | 22700 | 58 |
| 316 | 20241216 | 141700 | 7672846250 | 22750 | 22750 | 22750 | 22750 | 327 |
| 317 | 20241216 | 141600 | 7665407000 | 22750 | 22750 | 22750 | 22750 | 180 |
| 318 | 20241216 | 141500 | 7661312000 | 22750 | 22750 | 22750 | 22750 | 121 |
| 319 | 20241216 | 141400 | 7658559250 | 22750 | 22800 | 22800 | 22750 | 23 |
| 320 | 20241216 | 141300 | 7658035600 | 22750 | 22800 | 22800 | 22750 | 308 |
| 321 | 20241216 | 141200 | 7651025250 | 22800 | 22800 | 22800 | 22750 | 171 |
| 322 | 20241216 | 141100 | 7647127200 | 22800 | 22750 | 22800 | 22750 | 96 |
| 323 | 20241216 | 141000 | 7644940900 | 22800 | 22750 | 22800 | 22750 | 67 |
| 324 | 20241216 | 140900 | 7643416300 | 22750 | 22800 | 22800 | 22700 | 581 |
| 325 | 20241216 | 140800 | 7630211750 | 22750 | 22800 | 22800 | 22750 | 80 |
| 326 | 20241216 | 140700 | 7628387850 | 22750 | 22700 | 22750 | 22700 | 855 |
| 327 | 20241216 | 140600 | 7608941600 | 22750 | 22800 | 22800 | 22750 | 329 |
| 328 | 20241216 | 140500 | 7601456150 | 22800 | 22800 | 22800 | 22750 | 53 |
| 329 | 20241216 | 140400 | 7600249750 | 22800 | 22700 | 22800 | 22700 | 105 |
| 330 | 20241216 | 140300 | 7597860600 | 22700 | 22750 | 22800 | 22700 | 232 |
| 331 | 20241216 | 140200 | 7592582400 | 22700 | 22800 | 22800 | 22700 | 507 |
| 332 | 20241216 | 140100 | 7581069900 | 22800 | 22800 | 22800 | 22800 | 23 |
| 333 | 20241216 | 140000 | 7580545500 | 22800 | 22750 | 22800 | 22750 | 248 |
| 334 | 20241216 | 135900 | 7574900050 | 22800 | 22850 | 22850 | 22800 | 34 |
| 335 | 20241216 | 135800 | 7574124800 | 22850 | 22850 | 22850 | 22800 | 414 |
| 336 | 20241216 | 135700 | 7564684800 | 22800 | 22850 | 22850 | 22800 | 73 |
| 337 | 20241216 | 135600 | 7563019300 | 22800 | 22850 | 22850 | 22800 | 189 |
| 338 | 20241216 | 135500 | 7558704750 | 22850 | 22800 | 22850 | 22800 | 361 |
| 339 | 20241216 | 135400 | 7550472000 | 22850 | 22850 | 22850 | 22850 | 11 |
| 340 | 20241216 | 135300 | 7550220650 | 22850 | 22800 | 22850 | 22800 | 86 |
| 341 | 20241216 | 135200 | 7548257150 | 22850 | 22850 | 22850 | 22850 | 127 |
| 342 | 20241216 | 135100 | 7545355200 | 22850 | 22850 | 22850 | 22850 | 37 |
| 343 | 20241216 | 135000 | 7544509750 | 22850 | 22900 | 22900 | 22850 | 103 |
| 344 | 20241216 | 134900 | 7542155500 | 22900 | 22900 | 22900 | 22850 | 75 |
| 345 | 20241216 | 134800 | 7540438250 | 22900 | 22900 | 22900 | 22800 | 394 |
| 346 | 20241216 | 134700 | 7531437300 | 22900 | 22800 | 22900 | 22800 | 59 |
| 347 | 20241216 | 134600 | 7530091300 | 22800 | 22900 | 22900 | 22800 | 37 |
| 348 | 20241216 | 134500 | 7529244550 | 22850 | 22900 | 22900 | 22850 | 63 |
| 349 | 20241216 | 134400 | 7527804250 | 22900 | 22850 | 22900 | 22800 | 266 |
| 350 | 20241216 | 134300 | 7521723950 | 22850 | 22900 | 22900 | 22850 | 67 |
| 351 | 20241216 | 134200 | 7520192650 | 22850 | 22850 | 22900 | 22850 | 80 |
| 352 | 20241216 | 134100 | 7518363300 | 22900 | 22900 | 22900 | 22850 | 232 |
| 353 | 20241216 | 134000 | 7513055200 | 22900 | 22850 | 22900 | 22850 | 229 |
| 354 | 20241216 | 133900 | 7507819350 | 22850 | 22850 | 22850 | 22800 | 139 |
| 355 | 20241216 | 133800 | 7504646600 | 22850 | 22850 | 22850 | 22800 | 80 |
| 356 | 20241216 | 133700 | 7502819200 | 22850 | 22800 | 22850 | 22800 | 371 |
| 357 | 20241216 | 133600 | 7494354950 | 22800 | 22850 | 22850 | 22800 | 27 |
| 358 | 20241216 | 133500 | 7493738050 | 22850 | 22900 | 22900 | 22850 | 24 |
| 359 | 20241216 | 133400 | 7493189100 | 22900 | 22800 | 22900 | 22800 | 327 |
| 360 | 20241216 | 133300 | 7485724650 | 22850 | 22850 | 22850 | 22850 | 231 |
| 361 | 20241216 | 133200 | 7480446300 | 22850 | 22850 | 22850 | 22800 | 55 |
| 362 | 20241216 | 133100 | 7479191550 | 22850 | 22850 | 22850 | 22850 | 28 |
| 363 | 20241216 | 133000 | 7478551750 | 22900 | 22900 | 22900 | 22900 | 61 |
| 364 | 20241216 | 132900 | 7477154850 | 22900 | 22900 | 22900 | 22850 | 290 |
| 365 | 20241216 | 132800 | 7470515700 | 22900 | 22800 | 22900 | 22800 | 260 |
| 366 | 20241216 | 132700 | 7464566600 | 22850 | 22800 | 22850 | 22750 | 277 |
| 367 | 20241216 | 132600 | 7458252300 | 22700 | 22900 | 22900 | 22700 | 3120 |
| 368 | 20241216 | 132500 | 7387242800 | 22800 | 22900 | 22900 | 22800 | 22 |
| 369 | 20241216 | 132400 | 7386739800 | 22850 | 22850 | 22900 | 22800 | 175 |
| 370 | 20241216 | 132300 | 7382737950 | 22800 | 22850 | 22850 | 22800 | 175 |
| 371 | 20241216 | 132200 | 7378745350 | 22850 | 22850 | 22900 | 22850 | 216 |
| 372 | 20241216 | 132100 | 7373807050 | 22850 | 22800 | 22850 | 22800 | 393 |
| 373 | 20241216 | 132000 | 7364835500 | 22800 | 22900 | 22900 | 22800 | 24 |
| 374 | 20241216 | 131900 | 7364286550 | 22900 | 22900 | 22900 | 22850 | 222 |
| 375 | 20241216 | 131800 | 7359212300 | 22900 | 22900 | 22900 | 22900 | 147 |
| 376 | 20241216 | 131700 | 7355846000 | 22900 | 22900 | 22900 | 22900 | 1 |
| 377 | 20241216 | 131600 | 7355823100 | 22900 | 22850 | 22900 | 22800 | 1825 |
| 378 | 20241216 | 131500 | 7314165600 | 22850 | 22850 | 22900 | 22850 | 392 |
| 379 | 20241216 | 131400 | 7305208100 | 22850 | 22900 | 22900 | 22850 | 376 |
| 380 | 20241216 | 131300 | 7296611550 | 22900 | 22850 | 22900 | 22850 | 767 |
| 381 | 20241216 | 131200 | 7279085150 | 22850 | 22900 | 22900 | 22850 | 256 |
| 382 | 20241216 | 131100 | 7273234600 | 22900 | 22850 | 22900 | 22850 | 226 |
| 383 | 20241216 | 131000 | 7268068900 | 22900 | 22850 | 22900 | 22850 | 275 |
| 384 | 20241216 | 130900 | 7261774600 | 22850 | 22850 | 22900 | 22850 | 77 |
| 385 | 20241216 | 130800 | 7260014800 | 22850 | 22900 | 22900 | 22850 | 168 |
| 386 | 20241216 | 130700 | 7256174550 | 22900 | 22900 | 22900 | 22850 | 459 |
| 387 | 20241216 | 130600 | 7245670200 | 22850 | 22900 | 23000 | 22850 | 471 |
| 388 | 20241216 | 130500 | 7234879450 | 22900 | 23000 | 23000 | 22900 | 1854 |
| 389 | 20241216 | 130400 | 7192296100 | 23000 | 23050 | 23050 | 23000 | 45 |
| 390 | 20241216 | 130300 | 7191259900 | 23050 | 23050 | 23100 | 23050 | 78 |
| 391 | 20241216 | 130200 | 7189460950 | 23050 | 23100 | 23100 | 23050 | 132 |
| 392 | 20241216 | 130100 | 7186415550 | 23100 | 23100 | 23100 | 23100 | 30 |
| 393 | 20241216 | 130000 | 7185722550 | 23100 | 23100 | 23100 | 23100 | 31 |
| 394 | 20241216 | 125900 | 7185006450 | 23050 | 23050 | 23050 | 23000 | 216 |
| 395 | 20241216 | 125800 | 7180032650 | 23000 | 23050 | 23050 | 23000 | 407 |
| 396 | 20241216 | 125700 | 7170669750 | 23050 | 23100 | 23100 | 23000 | 255 |
| 397 | 20241216 | 125600 | 7164793400 | 23100 | 23100 | 23100 | 23000 | 170 |
| 398 | 20241216 | 125500 | 7160878900 | 23100 | 23100 | 23100 | 23050 | 1110 |
| 399 | 20241216 | 125400 | 7135279700 | 23100 | 23000 | 23100 | 23000 | 381 |
| 400 | 20241216 | 125300 | 7126484400 | 23000 | 23050 | 23050 | 23000 | 482 |
| 401 | 20241216 | 125200 | 7115397950 | 23000 | 23000 | 23100 | 23000 | 215 |
| 402 | 20241216 | 125100 | 7110437050 | 23000 | 23000 | 23000 | 22950 | 1505 |
| 403 | 20241216 | 125000 | 7075822650 | 23000 | 23000 | 23000 | 22900 | 709 |
| 404 | 20241216 | 124900 | 7059558150 | 23000 | 23000 | 23000 | 22950 | 753 |
| 405 | 20241216 | 124800 | 7042270950 | 23000 | 23050 | 23050 | 23000 | 71 |
| 406 | 20241216 | 124700 | 7040635300 | 22950 | 23000 | 23050 | 22950 | 313 |
| 407 | 20241216 | 124600 | 7033446350 | 23000 | 23000 | 23050 | 22950 | 239 |
| 408 | 20241216 | 124500 | 7027954900 | 23000 | 23050 | 23050 | 23000 | 537 |
| 409 | 20241216 | 124400 | 7015579750 | 23000 | 23000 | 23000 | 22950 | 1532 |
| 410 | 20241216 | 124300 | 6980366350 | 22950 | 23000 | 23050 | 22950 | 382 |
| 411 | 20241216 | 124200 | 6971581250 | 23000 | 23000 | 23000 | 22950 | 218 |
| 412 | 20241216 | 124100 | 6966570550 | 23050 | 23050 | 23100 | 23000 | 489 |
| 413 | 20241216 | 124000 | 6955299850 | 23050 | 23050 | 23100 | 22950 | 344 |
| 414 | 20241216 | 123900 | 6947386150 | 23050 | 23050 | 23050 | 23050 | 220 |
| 415 | 20241216 | 123800 | 6942315150 | 23050 | 23000 | 23050 | 23000 | 18 |
| 416 | 20241216 | 123700 | 6941900350 | 23050 | 23050 | 23050 | 23000 | 100 |
| 417 | 20241216 | 123600 | 6939598100 | 23050 | 23050 | 23050 | 23000 | 808 |
| 418 | 20241216 | 123500 | 6920987050 | 23050 | 23000 | 23050 | 23000 | 497 |
| 419 | 20241216 | 123400 | 6909555050 | 23000 | 23100 | 23100 | 23000 | 1707 |
| 420 | 20241216 | 123300 | 6870265250 | 23050 | 23100 | 23150 | 23050 | 511 |
| 421 | 20241216 | 123200 | 6858462150 | 23150 | 23050 | 23150 | 23050 | 93 |
| 422 | 20241216 | 123100 | 6856309900 | 23050 | 23100 | 23100 | 23050 | 148 |
| 423 | 20241216 | 123000 | 6852896150 | 23100 | 23050 | 23200 | 23050 | 773 |
| 424 | 20241216 | 122900 | 6835054300 | 23100 | 23150 | 23200 | 23000 | 591 |
| 425 | 20241216 | 122800 | 6821382100 | 23000 | 23150 | 23200 | 23000 | 2176 |
| 426 | 20241216 | 122700 | 6771129700 | 23100 | 23100 | 23100 | 23050 | 359 |
| 427 | 20241216 | 122600 | 6762841000 | 23050 | 23100 | 23100 | 23050 | 379 |
| 428 | 20241216 | 122500 | 6754099500 | 23050 | 23050 | 23100 | 23050 | 185 |
| 429 | 20241216 | 122400 | 6749830000 | 23100 | 23050 | 23100 | 23050 | 329 |
| 430 | 20241216 | 122300 | 6742236000 | 23100 | 23100 | 23100 | 23100 | 195 |
| 431 | 20241216 | 122200 | 6737731500 | 23100 | 23100 | 23150 | 23100 | 1324 |
| 432 | 20241216 | 122100 | 6707146650 | 23100 | 23200 | 23200 | 23100 | 412 |
| 433 | 20241216 | 122000 | 6697614700 | 23200 | 23150 | 23250 | 23150 | 385 |
| 434 | 20241216 | 121900 | 6688697500 | 23100 | 23300 | 23300 | 23100 | 1339 |
| 435 | 20241216 | 121800 | 6657749000 | 23150 | 23300 | 23300 | 23150 | 1625 |
| 436 | 20241216 | 121700 | 6620101200 | 23200 | 23200 | 23300 | 23200 | 1120 |
| 437 | 20241216 | 121600 | 6594053450 | 23250 | 23200 | 23250 | 23200 | 208 |
| 438 | 20241216 | 121500 | 6589224700 | 23200 | 23200 | 23250 | 23200 | 513 |
| 439 | 20241216 | 121400 | 6577319800 | 23200 | 23300 | 23300 | 23200 | 2090 |
| 440 | 20241216 | 121300 | 6528749550 | 23300 | 23300 | 23350 | 23250 | 1271 |
| 441 | 20241216 | 121200 | 6499165300 | 23350 | 23300 | 23400 | 23250 | 781 |
| 442 | 20241216 | 121100 | 6480955000 | 23300 | 23300 | 23350 | 23250 | 686 |
| 443 | 20241216 | 121000 | 6464970200 | 23350 | 23450 | 23450 | 23250 | 4359 |
| 444 | 20241216 | 120900 | 6363142900 | 23400 | 23400 | 23450 | 23300 | 8649 |
| 445 | 20241216 | 120800 | 6160666300 | 23400 | 23250 | 23400 | 23200 | 6459 |
| 446 | 20241216 | 120700 | 6010071350 | 23250 | 23300 | 23350 | 23250 | 1980 |
| 447 | 20241216 | 120600 | 5963888800 | 23350 | 23350 | 23350 | 23250 | 1621 |
| 448 | 20241216 | 120500 | 5926127600 | 23350 | 23250 | 23350 | 23250 | 3289 |
| 449 | 20241216 | 120400 | 5849439700 | 23300 | 23200 | 23300 | 23200 | 2325 |
| 450 | 20241216 | 120300 | 5795419850 | 23250 | 23200 | 23250 | 23200 | 318 |
| 451 | 20241216 | 120200 | 5788040100 | 23250 | 23150 | 23250 | 23150 | 822 |
| 452 | 20241216 | 120100 | 5768967350 | 23200 | 23200 | 23200 | 23150 | 599 |
| 453 | 20241216 | 120000 | 5755070800 | 23200 | 23150 | 23200 | 23150 | 144 |
| 454 | 20241216 | 115900 | 5751731450 | 23150 | 23200 | 23200 | 23100 | 560 |
| 455 | 20241216 | 115800 | 5738750300 | 23200 | 23150 | 23200 | 23150 | 234 |
| 456 | 20241216 | 115700 | 5733329700 | 23150 | 23150 | 23150 | 23100 | 215 |
| 457 | 20241216 | 115600 | 5728352500 | 23150 | 23200 | 23200 | 23100 | 1443 |
| 458 | 20241216 | 115500 | 5694938600 | 23200 | 23150 | 23200 | 23150 | 208 |
| 459 | 20241216 | 115400 | 5690123250 | 23150 | 23100 | 23150 | 23100 | 661 |
| 460 | 20241216 | 115300 | 5674828750 | 23150 | 23100 | 23150 | 23100 | 1558 |
| 461 | 20241216 | 115200 | 5638761600 | 23150 | 23150 | 23150 | 23100 | 1223 |
| 462 | 20241216 | 115100 | 5610505950 | 23150 | 23200 | 23200 | 23100 | 1748 |
| 463 | 20241216 | 115000 | 5570056050 | 23200 | 23200 | 23200 | 23150 | 455 |
| 464 | 20241216 | 114900 | 5559515500 | 23200 | 23300 | 23300 | 23150 | 1949 |
| 465 | 20241216 | 114800 | 5514238250 | 23250 | 23300 | 23350 | 23250 | 3166 |
| 466 | 20241216 | 114700 | 5440471300 | 23300 | 23200 | 23350 | 23150 | 6170 |
| 467 | 20241216 | 114600 | 5296944050 | 23200 | 23100 | 23250 | 23100 | 5093 |
| 468 | 20241216 | 114500 | 5178836550 | 23100 | 23050 | 23200 | 23050 | 9956 |
| 469 | 20241216 | 114400 | 4948752100 | 23100 | 23000 | 23100 | 23000 | 3165 |
| 470 | 20241216 | 114300 | 4875750950 | 23050 | 23050 | 23050 | 23000 | 682 |
| 471 | 20241216 | 114200 | 4860036950 | 23050 | 23000 | 23050 | 23000 | 111 |
| 472 | 20241216 | 114100 | 4857480050 | 23000 | 23050 | 23050 | 23000 | 516 |
| 473 | 20241216 | 114000 | 4845611450 | 23000 | 23050 | 23050 | 23000 | 593 |
| 474 | 20241216 | 113900 | 4831948250 | 23050 | 23050 | 23050 | 23000 | 765 |
| 475 | 20241216 | 113800 | 4814343700 | 23000 | 23000 | 23050 | 22950 | 1065 |
| 476 | 20241216 | 113700 | 4789850750 | 22950 | 23000 | 23000 | 22950 | 274 |
| 477 | 20241216 | 113600 | 4783553450 | 23000 | 23050 | 23050 | 22900 | 3101 |
| 478 | 20241216 | 113500 | 4712234150 | 23050 | 23000 | 23050 | 23000 | 2421 |
| 479 | 20241216 | 113400 | 4656432650 | 23000 | 22950 | 23050 | 22900 | 9570 |
| 480 | 20241216 | 113300 | 4436400450 | 22900 | 22950 | 22950 | 22900 | 139 |
| 481 | 20241216 | 113200 | 4433211950 | 22950 | 22950 | 22950 | 22950 | 210 |
| 482 | 20241216 | 113100 | 4428392450 | 22900 | 22950 | 23000 | 22900 | 2025 |
| 483 | 20241216 | 113000 | 4381966550 | 22950 | 22900 | 22950 | 22900 | 193 |
| 484 | 20241216 | 112900 | 4377541150 | 22950 | 22950 | 22950 | 22900 | 1324 |
| 485 | 20241216 | 112800 | 4347210700 | 22950 | 22950 | 22950 | 22900 | 660 |
| 486 | 20241216 | 112700 | 4332078700 | 22950 | 22900 | 23000 | 22900 | 334 |
| 487 | 20241216 | 112600 | 4324404450 | 23000 | 22900 | 23000 | 22900 | 14299 |
| 488 | 20241216 | 112500 | 3995903200 | 22900 | 22950 | 22950 | 22900 | 1159 |
| 489 | 20241216 | 112400 | 3969360650 | 22950 | 22900 | 22950 | 22850 | 827 |
| 490 | 20241216 | 112300 | 3950419150 | 22900 | 22900 | 22900 | 22850 | 2215 |
| 491 | 20241216 | 112200 | 3899695700 | 22900 | 22900 | 22900 | 22850 | 369 |
| 492 | 20241216 | 112100 | 3891252100 | 22900 | 22850 | 22900 | 22850 | 526 |
| 493 | 20241216 | 112000 | 3879217600 | 22900 | 22900 | 22900 | 22850 | 875 |
| 494 | 20241216 | 111900 | 3859180600 | 22900 | 22850 | 22900 | 22850 | 536 |
| 495 | 20241216 | 111800 | 3846908700 | 22850 | 22800 | 22850 | 22800 | 2855 |
| 496 | 20241216 | 111700 | 3781676950 | 22800 | 22800 | 22800 | 22800 | 114 |
| 497 | 20241216 | 111600 | 3779077750 | 22800 | 22800 | 22800 | 22800 | 240 |
| 498 | 20241216 | 111500 | 3773605750 | 22800 | 22800 | 22800 | 22750 | 55 |
| 499 | 20241216 | 111400 | 3772352000 | 22750 | 22800 | 22800 | 22750 | 350 |
| 500 | 20241216 | 111300 | 3764373100 | 22800 | 22800 | 22800 | 22800 | 579 |
| 501 | 20241216 | 111200 | 3751171900 | 22800 | 22750 | 22800 | 22750 | 445 |
| 502 | 20241216 | 111100 | 3741044850 | 22750 | 22800 | 22800 | 22750 | 1068 |
| 503 | 20241216 | 111000 | 3716694600 | 22800 | 22800 | 22850 | 22800 | 267 |
| 504 | 20241216 | 110900 | 3710605850 | 22800 | 22850 | 22850 | 22800 | 442 |
| 505 | 20241216 | 110800 | 3700519800 | 22850 | 22850 | 22850 | 22850 | 525 |
| 506 | 20241216 | 110700 | 3688523550 | 22850 | 22850 | 22850 | 22800 | 219 |
| 507 | 20241216 | 110600 | 3683527150 | 22800 | 22850 | 22850 | 22800 | 84 |
| 508 | 20241216 | 110500 | 3681608050 | 22850 | 22800 | 22850 | 22800 | 479 |
| 509 | 20241216 | 110400 | 3670668350 | 22800 | 22850 | 22850 | 22800 | 497 |
| 510 | 20241216 | 110300 | 3659331600 | 22800 | 22850 | 22850 | 22800 | 13 |
| 511 | 20241216 | 110200 | 3659034650 | 22850 | 22800 | 22850 | 22800 | 143 |
| 512 | 20241216 | 110100 | 3655768400 | 22800 | 22800 | 22850 | 22750 | 629 |
| 513 | 20241216 | 110000 | 3641425700 | 22800 | 22750 | 22800 | 22750 | 841 |
| 514 | 20241216 | 105900 | 3622253850 | 22750 | 22800 | 22800 | 22750 | 379 |
| 515 | 20241216 | 105800 | 3613619300 | 22800 | 22800 | 22800 | 22750 | 1044 |
| 516 | 20241216 | 105700 | 3589847600 | 22800 | 22800 | 22800 | 22800 | 38 |
| 517 | 20241216 | 105600 | 3588981200 | 22800 | 22750 | 22800 | 22750 | 78 |
| 518 | 20241216 | 105500 | 3587203950 | 22750 | 22750 | 22800 | 22750 | 207 |
| 519 | 20241216 | 105400 | 3582488000 | 22800 | 22800 | 22800 | 22750 | 430 |
| 520 | 20241216 | 105300 | 3572686150 | 22750 | 22800 | 22800 | 22750 | 353 |
| 521 | 20241216 | 105200 | 3564643400 | 22800 | 22850 | 22850 | 22800 | 3935 |
| 522 | 20241216 | 105100 | 3474924200 | 22850 | 22800 | 22850 | 22750 | 1322 |
| 523 | 20241216 | 105000 | 3444759050 | 22800 | 22750 | 22850 | 22750 | 3070 |
| 524 | 20241216 | 104900 | 3374729450 | 22750 | 22750 | 22800 | 22750 | 109 |
| 525 | 20241216 | 104800 | 3372248950 | 22800 | 22800 | 22800 | 22750 | 622 |
| 526 | 20241216 | 104700 | 3358093000 | 22750 | 22750 | 22800 | 22750 | 437 |
| 527 | 20241216 | 104600 | 3348147600 | 22800 | 22800 | 22800 | 22750 | 307 |
| 528 | 20241216 | 104500 | 3341148050 | 22800 | 22750 | 22800 | 22750 | 80 |
| 529 | 20241216 | 104400 | 3339326300 | 22800 | 22650 | 22800 | 22650 | 2812 |
| 530 | 20241216 | 104300 | 3275389250 | 22700 | 22750 | 22750 | 22700 | 136 |
| 531 | 20241216 | 104200 | 3272295650 | 22750 | 22700 | 22750 | 22650 | 719 |
| 532 | 20241216 | 104100 | 3256003350 | 22650 | 22750 | 22750 | 22650 | 275 |
| 533 | 20241216 | 104000 | 3249747900 | 22700 | 22650 | 22700 | 22650 | 369 |
| 534 | 20241216 | 103900 | 3241373900 | 22600 | 22650 | 22650 | 22600 | 3399 |
| 535 | 20241216 | 103800 | 3164396100 | 22650 | 22550 | 22650 | 22550 | 38 |
| 536 | 20241216 | 103700 | 3163536700 | 22600 | 22650 | 22650 | 22550 | 370 |
| 537 | 20241216 | 103600 | 3155172600 | 22650 | 22650 | 22650 | 22650 | 15 |
| 538 | 20241216 | 103500 | 3154832850 | 22600 | 22700 | 22700 | 22600 | 1012 |
| 539 | 20241216 | 103400 | 3131948600 | 22650 | 22650 | 22700 | 22650 | 271 |
| 540 | 20241216 | 103300 | 3125809650 | 22650 | 22650 | 22700 | 22650 | 427 |
| 541 | 20241216 | 103200 | 3116118050 | 22650 | 22650 | 22700 | 22650 | 200 |
| 542 | 20241216 | 103100 | 3111585800 | 22700 | 22650 | 22700 | 22650 | 174 |
| 543 | 20241216 | 103000 | 3107639650 | 22700 | 22700 | 22700 | 22700 | 26 |
| 544 | 20241216 | 102900 | 3107049450 | 22700 | 22700 | 22700 | 22650 | 863 |
| 545 | 20241216 | 102800 | 3087460300 | 22700 | 22650 | 22700 | 22600 | 1561 |
| 546 | 20241216 | 102700 | 3052112250 | 22650 | 22650 | 22650 | 22600 | 375 |
| 547 | 20241216 | 102600 | 3043633100 | 22600 | 22600 | 22650 | 22600 | 1396 |
| 548 | 20241216 | 102500 | 3012082400 | 22600 | 22600 | 22600 | 22550 | 569 |
| 549 | 20241216 | 102400 | 2999236650 | 22600 | 22600 | 22600 | 22600 | 8 |
| 550 | 20241216 | 102300 | 2999055850 | 22600 | 22550 | 22600 | 22500 | 1001 |
| 551 | 20241216 | 102200 | 2976509300 | 22500 | 22600 | 22600 | 22500 | 630 |
| 552 | 20241216 | 102100 | 2962301650 | 22650 | 22650 | 22650 | 22650 | 54 |
| 553 | 20241216 | 102000 | 2961078550 | 22650 | 22650 | 22700 | 22650 | 149 |
| 554 | 20241216 | 101900 | 2957698900 | 22650 | 22600 | 22650 | 22600 | 843 |
| 555 | 20241216 | 101800 | 2938635700 | 22650 | 22600 | 22650 | 22550 | 1357 |
| 556 | 20241216 | 101700 | 2907981400 | 22550 | 22650 | 22650 | 22500 | 1289 |
| 557 | 20241216 | 101600 | 2878904000 | 22650 | 22600 | 22650 | 22600 | 3249 |
| 558 | 20241216 | 101500 | 2805316150 | 22600 | 22650 | 22650 | 22600 | 724 |
| 559 | 20241216 | 101400 | 2788948000 | 22650 | 22700 | 22700 | 22650 | 97 |
| 560 | 20241216 | 101300 | 2786750900 | 22700 | 22650 | 22700 | 22650 | 254 |
| 561 | 20241216 | 101200 | 2780985250 | 22700 | 22700 | 22700 | 22600 | 162 |
| 562 | 20241216 | 101100 | 2777314200 | 22700 | 22750 | 22750 | 22650 | 508 |
| 563 | 20241216 | 101000 | 2765775150 | 22750 | 22700 | 22750 | 22650 | 1030 |
| 564 | 20241216 | 100900 | 2742388050 | 22700 | 22700 | 22700 | 22650 | 196 |
| 565 | 20241216 | 100800 | 2737944850 | 22700 | 22700 | 22700 | 22650 | 469 |
| 566 | 20241216 | 100700 | 2727312850 | 22700 | 22650 | 22700 | 22650 | 253 |
| 567 | 20241216 | 100600 | 2721570450 | 22650 | 22650 | 22700 | 22600 | 104 |
| 568 | 20241216 | 100500 | 2719212700 | 22650 | 22600 | 22650 | 22600 | 1112 |
| 569 | 20241216 | 100400 | 2694046200 | 22650 | 22650 | 22650 | 22600 | 569 |
| 570 | 20241216 | 100300 | 2681176700 | 22700 | 22750 | 22750 | 22700 | 73 |
| 571 | 20241216 | 100200 | 2679518150 | 22750 | 22700 | 22750 | 22700 | 406 |
| 572 | 20241216 | 100100 | 2670298650 | 22700 | 22700 | 22750 | 22700 | 716 |
| 573 | 20241216 | 100000 | 2654029250 | 22700 | 22650 | 22700 | 22600 | 1219 |
| 574 | 20241216 | 095900 | 2626375100 | 22650 | 22700 | 22700 | 22650 | 94 |
| 575 | 20241216 | 095800 | 2624245950 | 22700 | 22650 | 22700 | 22650 | 453 |
| 576 | 20241216 | 095700 | 2613984350 | 22650 | 22650 | 22700 | 22650 | 165 |
| 577 | 20241216 | 095600 | 2610244500 | 22650 | 22650 | 22650 | 22600 | 333 |
| 578 | 20241216 | 095500 | 2602707450 | 22600 | 22700 | 22700 | 22600 | 212 |
| 579 | 20241216 | 095400 | 2597898100 | 22700 | 22700 | 22700 | 22700 | 764 |
| 580 | 20241216 | 095300 | 2580555300 | 22700 | 22650 | 22700 | 22650 | 1892 |
| 581 | 20241216 | 095200 | 2537615550 | 22650 | 22600 | 22650 | 22500 | 2671 |
| 582 | 20241216 | 095100 | 2477256150 | 22550 | 22600 | 22600 | 22550 | 177 |
| 583 | 20241216 | 095000 | 2473261350 | 22650 | 22650 | 22650 | 22600 | 1870 |
| 584 | 20241216 | 094900 | 2430923400 | 22700 | 22650 | 22700 | 22650 | 1969 |
| 585 | 20241216 | 094800 | 2386289550 | 22650 | 22650 | 22650 | 22600 | 469 |
| 586 | 20241216 | 094700 | 2375666750 | 22650 | 22650 | 22650 | 22550 | 798 |
| 587 | 20241216 | 094600 | 2357628100 | 22650 | 22700 | 22700 | 22600 | 443 |
| 588 | 20241216 | 094500 | 2347601350 | 22700 | 22600 | 22700 | 22600 | 323 |
| 589 | 20241216 | 094400 | 2340278200 | 22650 | 22500 | 22700 | 22500 | 3052 |
| 590 | 20241216 | 094300 | 2271354850 | 22500 | 22500 | 22550 | 22500 | 1144 |
| 591 | 20241216 | 094200 | 2245612100 | 22550 | 22550 | 22600 | 22500 | 858 |
| 592 | 20241216 | 094100 | 2226267100 | 22550 | 22550 | 22600 | 22550 | 102 |
| 593 | 20241216 | 094000 | 2223963750 | 22600 | 22600 | 22600 | 22550 | 300 |
| 594 | 20241216 | 093900 | 2217193350 | 22550 | 22600 | 22600 | 22550 | 694 |
| 595 | 20241216 | 093800 | 2201526850 | 22600 | 22600 | 22650 | 22600 | 500 |
| 596 | 20241216 | 093700 | 2190224550 | 22600 | 22600 | 22600 | 22550 | 1067 |
| 597 | 20241216 | 093600 | 2166110600 | 22650 | 22750 | 22800 | 22550 | 6050 |
| 598 | 20241216 | 093500 | 2028681900 | 22800 | 22700 | 22850 | 22700 | 10002 |
| 599 | 20241216 | 093400 | 1800797650 | 22700 | 22450 | 22800 | 22450 | 11701 |
| 600 | 20241216 | 093300 | 1536662850 | 22400 | 22350 | 22450 | 22300 | 2326 |
| 601 | 20241216 | 093200 | 1484614400 | 22350 | 22300 | 22350 | 22300 | 929 |
| 602 | 20241216 | 093100 | 1463896850 | 22200 | 22250 | 22300 | 22150 | 3022 |
| 603 | 20241216 | 093000 | 1396659100 | 22250 | 22200 | 22300 | 22150 | 454 |
| 604 | 20241216 | 092900 | 1386565750 | 22250 | 22250 | 22250 | 22150 | 315 |
| 605 | 20241216 | 092800 | 1379563750 | 22200 | 22200 | 22250 | 22200 | 1476 |
| 606 | 20241216 | 092700 | 1346792300 | 22250 | 22250 | 22250 | 22250 | 97 |
| 607 | 20241216 | 092600 | 1344634050 | 22250 | 22300 | 22300 | 22250 | 184 |
| 608 | 20241216 | 092500 | 1340533900 | 22300 | 22250 | 22300 | 22200 | 5766 |
| 609 | 20241216 | 092400 | 1211971200 | 22250 | 22250 | 22250 | 22250 | 483 |
| 610 | 20241216 | 092300 | 1201224450 | 22300 | 22250 | 22300 | 22250 | 1053 |
| 611 | 20241216 | 092200 | 1177784400 | 22250 | 22250 | 22250 | 22200 | 328 |
| 612 | 20241216 | 092100 | 1170486550 | 22250 | 22250 | 22250 | 22250 | 358 |
| 613 | 20241216 | 092000 | 1162521050 | 22300 | 22300 | 22300 | 22250 | 580 |
| 614 | 20241216 | 091900 | 1149590150 | 22300 | 22200 | 22300 | 22200 | 2268 |
| 615 | 20241216 | 091800 | 1099200250 | 22200 | 22200 | 22200 | 22100 | 278 |
| 616 | 20241216 | 091700 | 1093048450 | 22150 | 22100 | 22200 | 22100 | 3118 |
| 617 | 20241216 | 091600 | 1023976650 | 22150 | 22100 | 22150 | 22050 | 324 |
| 618 | 20241216 | 091500 | 1016820300 | 22150 | 22100 | 22300 | 22050 | 3387 |
| 619 | 20241216 | 091400 | 941591900 | 22150 | 22050 | 22150 | 22050 | 668 |
| 620 | 20241216 | 091300 | 926861300 | 22200 | 22150 | 22200 | 22100 | 5041 |
| 621 | 20241216 | 091200 | 815419250 | 22150 | 22100 | 22150 | 22100 | 926 |
| 622 | 20241216 | 091100 | 794931400 | 22150 | 22150 | 22150 | 22100 | 561 |
| 623 | 20241216 | 091000 | 782529150 | 22150 | 22200 | 22200 | 22100 | 247 |
| 624 | 20241216 | 090900 | 777057000 | 22200 | 22200 | 22250 | 22200 | 1191 |
| 625 | 20241216 | 090800 | 750562050 | 22200 | 22150 | 22250 | 22100 | 2474 |
| 626 | 20241216 | 090700 | 695551200 | 22250 | 22250 | 22250 | 22100 | 3853 |
| 627 | 20241216 | 090600 | 609984500 | 22250 | 22150 | 22250 | 22100 | 1097 |
| 628 | 20241216 | 090500 | 585706250 | 22100 | 22000 | 22100 | 21950 | 115 |
| 629 | 20241216 | 090400 | 583166350 | 22000 | 21900 | 22000 | 21850 | 3971 |
| 630 | 20241216 | 090300 | 495973400 | 21950 | 22050 | 22050 | 21900 | 2262 |
| 631 | 20241216 | 090200 | 446239200 | 22150 | 22150 | 22200 | 22000 | 7306 |
| 632 | 20241216 | 090100 | 285433850 | 22100 | 22300 | 22350 | 22100 | 984 |
| 633 | 20241216 | 090000 | 263589800 | 22200 | 22050 | 22350 | 22050 | 11915 |