31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 184200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 3 | 20241224 | 184100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241224 | 184000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241224 | 183900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241224 | 183800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241224 | 183700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241224 | 183600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241224 | 183500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241224 | 183400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241224 | 183300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241224 | 183200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241224 | 183100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241224 | 183000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241224 | 182900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241224 | 182800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241224 | 182700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241224 | 182600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241224 | 182500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241224 | 182400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241224 | 182300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241224 | 182200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241224 | 182100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241224 | 182000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241224 | 181900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241224 | 181800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241224 | 181700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241224 | 181600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241224 | 181500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241224 | 181400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241224 | 181300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241224 | 181200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 33 | 20241224 | 181100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241224 | 181000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241224 | 180900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241224 | 180800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241224 | 180700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241224 | 180600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241224 | 180500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241224 | 180400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241224 | 180300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241224 | 180200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241224 | 180100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241224 | 180000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241224 | 175900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241224 | 175800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241224 | 175700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241224 | 175600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241224 | 175500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241224 | 175400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241224 | 175300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241224 | 175200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241224 | 175100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241224 | 175000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241224 | 174900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241224 | 174800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241224 | 174700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241224 | 174600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241224 | 174500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241224 | 174400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241224 | 174300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241224 | 174200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 63 | 20241224 | 174100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241224 | 174000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241224 | 173900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241224 | 173800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241224 | 173700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241224 | 173600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241224 | 173500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241224 | 173400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241224 | 173300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241224 | 173200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241224 | 173100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241224 | 173000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241224 | 172900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241224 | 172800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241224 | 172700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241224 | 172600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241224 | 172500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241224 | 172400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241224 | 172300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241224 | 172200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241224 | 172100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241224 | 172000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241224 | 171900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241224 | 171800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241224 | 171700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241224 | 171600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241224 | 171500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241224 | 171400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241224 | 171300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241224 | 171200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 93 | 20241224 | 171100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241224 | 171000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241224 | 170900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241224 | 170800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241224 | 170700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241224 | 170600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241224 | 170500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241224 | 170400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241224 | 170300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241224 | 170200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241224 | 170100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241224 | 170000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241224 | 165900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241224 | 165800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241224 | 165700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241224 | 165600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241224 | 165500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241224 | 165400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241224 | 165300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241224 | 165200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241224 | 165100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241224 | 165000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241224 | 164900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241224 | 164800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241224 | 164700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241224 | 164600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241224 | 164500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241224 | 164400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241224 | 164300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241224 | 164200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 123 | 20241224 | 164100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241224 | 164000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241224 | 163900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241224 | 163800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241224 | 163700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241224 | 163600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241224 | 163500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241224 | 163400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241224 | 163300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241224 | 163200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241224 | 163100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241224 | 163000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241224 | 162900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241224 | 162800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241224 | 162700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241224 | 162600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241224 | 162500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241224 | 162400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241224 | 162300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241224 | 162200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241224 | 162100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241224 | 162000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241224 | 161900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241224 | 161800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241224 | 161700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241224 | 161600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241224 | 161500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241224 | 161400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241224 | 161300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241224 | 161200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 153 | 20241224 | 161100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241224 | 161000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241224 | 160900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241224 | 160800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241224 | 160700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241224 | 160600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241224 | 160500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241224 | 160400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241224 | 160300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241224 | 160200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241224 | 160100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241224 | 160000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241224 | 155900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241224 | 155800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241224 | 155700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241224 | 155600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241224 | 155500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241224 | 155400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241224 | 155300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241224 | 155200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241224 | 155100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241224 | 155000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241224 | 154900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241224 | 154800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241224 | 154700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241224 | 154600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241224 | 154500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241224 | 154400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241224 | 154300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241224 | 154200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 183 | 20241224 | 154100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241224 | 154000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241224 | 153900 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241224 | 153800 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241224 | 153700 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241224 | 153600 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241224 | 153500 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241224 | 153400 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241224 | 153300 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241224 | 153200 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241224 | 153100 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241224 | 153000 | 3975934600 | 21700 | 21700 | 21700 | 21700 | 12686 |
| 195 | 20241224 | 152900 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241224 | 152800 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241224 | 152700 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241224 | 152600 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241224 | 152500 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241224 | 152400 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241224 | 152300 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241224 | 152200 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241224 | 152100 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241224 | 152000 | 3700648400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241224 | 151900 | 3700648400 | 21700 | 21650 | 21750 | 21650 | 1250 |
| 206 | 20241224 | 151800 | 3673535950 | 21650 | 21700 | 21700 | 21650 | 30 |
| 207 | 20241224 | 151700 | 3672885900 | 21700 | 21700 | 21700 | 21650 | 275 |
| 208 | 20241224 | 151600 | 3666920750 | 21700 | 21750 | 21750 | 21700 | 605 |
| 209 | 20241224 | 151500 | 3653773200 | 21750 | 21650 | 21750 | 21650 | 628 |
| 210 | 20241224 | 151400 | 3640145500 | 21750 | 21750 | 21750 | 21700 | 716 |
| 211 | 20241224 | 151300 | 3624597500 | 21750 | 21700 | 21750 | 21650 | 1735 |
| 212 | 20241224 | 151200 | 3586944100 | 21700 | 21700 | 21750 | 21700 | 1033 |
| 213 | 20241224 | 151100 | 3564527750 | 21700 | 21750 | 21750 | 21700 | 258 |
| 214 | 20241224 | 151000 | 3558916550 | 21750 | 21750 | 21750 | 21700 | 336 |
| 215 | 20241224 | 150900 | 3551613650 | 21750 | 21700 | 21750 | 21700 | 925 |
| 216 | 20241224 | 150800 | 3531520250 | 21700 | 21750 | 21750 | 21700 | 33 |
| 217 | 20241224 | 150700 | 3530802600 | 21700 | 21700 | 21750 | 21700 | 602 |
| 218 | 20241224 | 150600 | 3517731700 | 21700 | 21700 | 21700 | 21650 | 236 |
| 219 | 20241224 | 150500 | 3512610600 | 21700 | 21700 | 21700 | 21700 | 510 |
| 220 | 20241224 | 150400 | 3501543600 | 21700 | 21700 | 21700 | 21650 | 952 |
| 221 | 20241224 | 150300 | 3480885300 | 21700 | 21700 | 21700 | 21700 | 372 |
| 222 | 20241224 | 150200 | 3472812900 | 21700 | 21700 | 21700 | 21650 | 404 |
| 223 | 20241224 | 150100 | 3464046200 | 21700 | 21700 | 21700 | 21700 | 411 |
| 224 | 20241224 | 150000 | 3455127500 | 21700 | 21650 | 21700 | 21650 | 365 |
| 225 | 20241224 | 145900 | 3447213900 | 21700 | 21700 | 21700 | 21650 | 187 |
| 226 | 20241224 | 145800 | 3443156050 | 21700 | 21650 | 21700 | 21650 | 263 |
| 227 | 20241224 | 145700 | 3437449250 | 21700 | 21700 | 21700 | 21650 | 277 |
| 228 | 20241224 | 145600 | 3431438450 | 21700 | 21700 | 21700 | 21650 | 502 |
| 229 | 20241224 | 145500 | 3420545200 | 21700 | 21700 | 21700 | 21650 | 128 |
| 230 | 20241224 | 145400 | 3417767850 | 21700 | 21700 | 21700 | 21650 | 643 |
| 231 | 20241224 | 145300 | 3403828400 | 21700 | 21650 | 21700 | 21650 | 1425 |
| 232 | 20241224 | 145200 | 3372966600 | 21650 | 21650 | 21700 | 21650 | 4210 |
| 233 | 20241224 | 145100 | 3281798700 | 21650 | 21700 | 21700 | 21600 | 548 |
| 234 | 20241224 | 145000 | 3269927100 | 21600 | 21700 | 21700 | 21600 | 2219 |
| 235 | 20241224 | 144900 | 3221882350 | 21600 | 21700 | 21700 | 21600 | 2365 |
| 236 | 20241224 | 144800 | 3170672250 | 21700 | 21650 | 21700 | 21650 | 2327 |
| 237 | 20241224 | 144700 | 3120281650 | 21700 | 21700 | 21700 | 21700 | 161 |
| 238 | 20241224 | 144600 | 3116787950 | 21700 | 21700 | 21700 | 21650 | 387 |
| 239 | 20241224 | 144500 | 3108390300 | 21700 | 21700 | 21700 | 21650 | 95 |
| 240 | 20241224 | 144400 | 3106328950 | 21650 | 21700 | 21700 | 21650 | 362 |
| 241 | 20241224 | 144300 | 3098476750 | 21700 | 21700 | 21700 | 21650 | 239 |
| 242 | 20241224 | 144200 | 3093290600 | 21700 | 21700 | 21700 | 21650 | 574 |
| 243 | 20241224 | 144100 | 3080845000 | 21700 | 21700 | 21700 | 21700 | 79 |
| 244 | 20241224 | 144000 | 3079130700 | 21700 | 21700 | 21700 | 21650 | 3290 |
| 245 | 20241224 | 143900 | 3007738600 | 21750 | 21750 | 21750 | 21700 | 528 |
| 246 | 20241224 | 143800 | 2996266950 | 21750 | 21750 | 21750 | 21700 | 228 |
| 247 | 20241224 | 143700 | 2991308300 | 21750 | 21750 | 21750 | 21700 | 440 |
| 248 | 20241224 | 143600 | 2981738550 | 21750 | 21750 | 21750 | 21700 | 74 |
| 249 | 20241224 | 143500 | 2980129400 | 21750 | 21750 | 21750 | 21700 | 324 |
| 250 | 20241224 | 143400 | 2973083000 | 21750 | 21750 | 21800 | 21750 | 709 |
| 251 | 20241224 | 143300 | 2957654850 | 21750 | 21800 | 21800 | 21700 | 1129 |
| 252 | 20241224 | 143200 | 2933090900 | 21800 | 21800 | 21800 | 21750 | 270 |
| 253 | 20241224 | 143100 | 2927205150 | 21800 | 21750 | 21800 | 21750 | 522 |
| 254 | 20241224 | 143000 | 2915825800 | 21750 | 21750 | 21850 | 21750 | 179 |
| 255 | 20241224 | 142900 | 2911923900 | 21800 | 21750 | 21800 | 21750 | 351 |
| 256 | 20241224 | 142800 | 2904272350 | 21800 | 21850 | 21850 | 21750 | 209 |
| 257 | 20241224 | 142700 | 2899715350 | 21850 | 21800 | 21850 | 21800 | 436 |
| 258 | 20241224 | 142600 | 2890206050 | 21800 | 21800 | 21800 | 21750 | 829 |
| 259 | 20241224 | 142500 | 2872134350 | 21800 | 21800 | 21800 | 21750 | 878 |
| 260 | 20241224 | 142400 | 2852994250 | 21800 | 21750 | 21800 | 21750 | 274 |
| 261 | 20241224 | 142300 | 2847026900 | 21800 | 21800 | 21800 | 21750 | 289 |
| 262 | 20241224 | 142200 | 2840726800 | 21800 | 21800 | 21800 | 21750 | 423 |
| 263 | 20241224 | 142100 | 2831505600 | 21800 | 21750 | 21800 | 21750 | 272 |
| 264 | 20241224 | 142000 | 2825576200 | 21800 | 21800 | 21800 | 21750 | 291 |
| 265 | 20241224 | 141900 | 2819234650 | 21800 | 21800 | 21800 | 21750 | 297 |
| 266 | 20241224 | 141800 | 2812760250 | 21800 | 21800 | 21800 | 21750 | 252 |
| 267 | 20241224 | 141700 | 2807266750 | 21800 | 21800 | 21800 | 21750 | 176 |
| 268 | 20241224 | 141600 | 2803430200 | 21800 | 21800 | 21800 | 21750 | 314 |
| 269 | 20241224 | 141500 | 2796585100 | 21800 | 21800 | 21800 | 21750 | 440 |
| 270 | 20241224 | 141400 | 2786994050 | 21800 | 21850 | 21850 | 21750 | 691 |
| 271 | 20241224 | 141300 | 2771945900 | 21800 | 21800 | 21850 | 21750 | 252 |
| 272 | 20241224 | 141200 | 2766448950 | 21800 | 21850 | 21850 | 21800 | 240 |
| 273 | 20241224 | 141100 | 2761215600 | 21850 | 21800 | 21850 | 21750 | 272 |
| 274 | 20241224 | 141000 | 2755290600 | 21850 | 21850 | 21850 | 21800 | 273 |
| 275 | 20241224 | 140900 | 2749333350 | 21850 | 21850 | 21850 | 21750 | 265 |
| 276 | 20241224 | 140800 | 2743558200 | 21850 | 21850 | 21850 | 21750 | 1636 |
| 277 | 20241224 | 140700 | 2707859950 | 21850 | 21850 | 21850 | 21800 | 572 |
| 278 | 20241224 | 140600 | 2695386750 | 21800 | 21800 | 21850 | 21800 | 80 |
| 279 | 20241224 | 140500 | 2693639050 | 21850 | 21850 | 21850 | 21800 | 755 |
| 280 | 20241224 | 140400 | 2677179400 | 21800 | 21850 | 21850 | 21800 | 205 |
| 281 | 20241224 | 140300 | 2672700300 | 21850 | 21800 | 21850 | 21800 | 283 |
| 282 | 20241224 | 140200 | 2666529600 | 21800 | 21850 | 21850 | 21750 | 884 |
| 283 | 20241224 | 140100 | 2647258450 | 21850 | 21800 | 21850 | 21800 | 389 |
| 284 | 20241224 | 140000 | 2638764750 | 21850 | 21800 | 21850 | 21800 | 35 |
| 285 | 20241224 | 135900 | 2638000450 | 21800 | 21850 | 21850 | 21750 | 378 |
| 286 | 20241224 | 135800 | 2629748900 | 21850 | 21850 | 21850 | 21750 | 103 |
| 287 | 20241224 | 135700 | 2627503800 | 21850 | 21800 | 21850 | 21800 | 307 |
| 288 | 20241224 | 135600 | 2620803850 | 21800 | 21800 | 21850 | 21750 | 122 |
| 289 | 20241224 | 135500 | 2618145800 | 21800 | 21750 | 21800 | 21750 | 549 |
| 290 | 20241224 | 135400 | 2606178600 | 21800 | 21800 | 21800 | 21750 | 304 |
| 291 | 20241224 | 135300 | 2599551750 | 21800 | 21850 | 21850 | 21800 | 1232 |
| 292 | 20241224 | 135200 | 2572688200 | 21850 | 21850 | 21850 | 21800 | 231 |
| 293 | 20241224 | 135100 | 2567645700 | 21850 | 21850 | 21850 | 21800 | 203 |
| 294 | 20241224 | 135000 | 2563211550 | 21850 | 21850 | 21850 | 21800 | 105 |
| 295 | 20241224 | 134900 | 2560918250 | 21850 | 21850 | 21850 | 21800 | 687 |
| 296 | 20241224 | 134800 | 2545929800 | 21800 | 21850 | 21850 | 21800 | 243 |
| 297 | 20241224 | 134700 | 2540628000 | 21850 | 21850 | 21850 | 21800 | 273 |
| 298 | 20241224 | 134600 | 2534668150 | 21850 | 21850 | 21850 | 21800 | 55 |
| 299 | 20241224 | 134500 | 2533467850 | 21850 | 21850 | 21850 | 21800 | 230 |
| 300 | 20241224 | 134400 | 2528445250 | 21800 | 21800 | 21850 | 21800 | 109 |
| 301 | 20241224 | 134300 | 2526065550 | 21850 | 21850 | 21850 | 21800 | 114 |
| 302 | 20241224 | 134200 | 2523575650 | 21850 | 21850 | 21850 | 21800 | 233 |
| 303 | 20241224 | 134100 | 2518485600 | 21850 | 21850 | 21850 | 21800 | 66 |
| 304 | 20241224 | 134000 | 2517045200 | 21850 | 21850 | 21850 | 21800 | 253 |
| 305 | 20241224 | 133900 | 2511518700 | 21800 | 21800 | 21850 | 21800 | 206 |
| 306 | 20241224 | 133800 | 2507023500 | 21800 | 21800 | 21850 | 21750 | 6499 |
| 307 | 20241224 | 133700 | 2365340300 | 21800 | 21800 | 21800 | 21750 | 300 |
| 308 | 20241224 | 133600 | 2358801550 | 21800 | 21800 | 21800 | 21750 | 491 |
| 309 | 20241224 | 133500 | 2348110400 | 21800 | 21800 | 21800 | 21750 | 419 |
| 310 | 20241224 | 133400 | 2338981800 | 21750 | 21700 | 21750 | 21700 | 559 |
| 311 | 20241224 | 133300 | 2326823650 | 21750 | 21750 | 21800 | 21700 | 426 |
| 312 | 20241224 | 133200 | 2317555600 | 21800 | 21800 | 21800 | 21750 | 524 |
| 313 | 20241224 | 133100 | 2306137150 | 21750 | 21800 | 21800 | 21750 | 129 |
| 314 | 20241224 | 133000 | 2303328450 | 21800 | 21800 | 21800 | 21750 | 158 |
| 315 | 20241224 | 132900 | 2299885000 | 21800 | 21750 | 21800 | 21750 | 176 |
| 316 | 20241224 | 132800 | 2296056800 | 21750 | 21750 | 21800 | 21700 | 288 |
| 317 | 20241224 | 132700 | 2289791300 | 21750 | 21750 | 21800 | 21750 | 14 |
| 318 | 20241224 | 132600 | 2289486600 | 21750 | 21750 | 21750 | 21700 | 781 |
| 319 | 20241224 | 132500 | 2272500400 | 21750 | 21700 | 21800 | 21700 | 171 |
| 320 | 20241224 | 132400 | 2268781600 | 21800 | 21700 | 21800 | 21700 | 2038 |
| 321 | 20241224 | 132300 | 2224507100 | 21700 | 21700 | 21750 | 21700 | 163 |
| 322 | 20241224 | 132200 | 2220963250 | 21750 | 21750 | 21750 | 21700 | 209 |
| 323 | 20241224 | 132100 | 2216419000 | 21700 | 21750 | 21750 | 21700 | 289 |
| 324 | 20241224 | 132000 | 2210136000 | 21750 | 21700 | 21750 | 21700 | 21 |
| 325 | 20241224 | 131900 | 2209679700 | 21750 | 21700 | 21750 | 21700 | 285 |
| 326 | 20241224 | 131800 | 2203481450 | 21750 | 21750 | 21750 | 21750 | 56 |
| 327 | 20241224 | 131700 | 2202263450 | 21750 | 21750 | 21750 | 21700 | 471 |
| 328 | 20241224 | 131600 | 2192019750 | 21750 | 21700 | 21750 | 21700 | 160 |
| 329 | 20241224 | 131500 | 2188540350 | 21750 | 21700 | 21750 | 21700 | 282 |
| 330 | 20241224 | 131400 | 2182410550 | 21700 | 21700 | 21750 | 21700 | 185 |
| 331 | 20241224 | 131300 | 2178392350 | 21750 | 21750 | 21750 | 21700 | 345 |
| 332 | 20241224 | 131200 | 2170896900 | 21750 | 21750 | 21750 | 21700 | 103 |
| 333 | 20241224 | 131100 | 2168657950 | 21750 | 21750 | 21750 | 21700 | 226 |
| 334 | 20241224 | 131000 | 2163748600 | 21750 | 21700 | 21750 | 21700 | 110 |
| 335 | 20241224 | 130900 | 2161357000 | 21750 | 21700 | 21750 | 21700 | 155 |
| 336 | 20241224 | 130800 | 2157986150 | 21750 | 21700 | 21750 | 21700 | 3089 |
| 337 | 20241224 | 130700 | 2090952350 | 21700 | 21700 | 21700 | 21650 | 267 |
| 338 | 20241224 | 130600 | 2085158900 | 21650 | 21700 | 21750 | 21650 | 1489 |
| 339 | 20241224 | 130500 | 2052847900 | 21700 | 21650 | 21700 | 21650 | 306 |
| 340 | 20241224 | 130400 | 2046213350 | 21700 | 21650 | 21700 | 21600 | 633 |
| 341 | 20241224 | 130300 | 2032509050 | 21650 | 21650 | 21650 | 21600 | 251 |
| 342 | 20241224 | 130200 | 2027075000 | 21600 | 21650 | 21650 | 21600 | 83 |
| 343 | 20241224 | 130100 | 2025278500 | 21650 | 21650 | 21650 | 21600 | 141 |
| 344 | 20241224 | 130000 | 2022226400 | 21650 | 21650 | 21650 | 21600 | 243 |
| 345 | 20241224 | 125900 | 2016965900 | 21650 | 21650 | 21650 | 21600 | 116 |
| 346 | 20241224 | 125800 | 2014455050 | 21650 | 21650 | 21650 | 21600 | 120 |
| 347 | 20241224 | 125700 | 2011857100 | 21600 | 21650 | 21650 | 21600 | 300 |
| 348 | 20241224 | 125600 | 2005371100 | 21600 | 21650 | 21650 | 21600 | 89 |
| 349 | 20241224 | 125500 | 2003444950 | 21650 | 21650 | 21650 | 21600 | 1140 |
| 350 | 20241224 | 125400 | 1978764350 | 21650 | 21650 | 21700 | 21650 | 330 |
| 351 | 20241224 | 125300 | 1971610450 | 21650 | 21650 | 21700 | 21650 | 110 |
| 352 | 20241224 | 125200 | 1969225300 | 21650 | 21700 | 21700 | 21650 | 214 |
| 353 | 20241224 | 125100 | 1964586450 | 21700 | 21700 | 21700 | 21650 | 66 |
| 354 | 20241224 | 125000 | 1963154700 | 21700 | 21700 | 21700 | 21650 | 280 |
| 355 | 20241224 | 124900 | 1957080350 | 21700 | 21700 | 21700 | 21650 | 170 |
| 356 | 20241224 | 124800 | 1953393400 | 21650 | 21650 | 21700 | 21650 | 163 |
| 357 | 20241224 | 124700 | 1949859450 | 21700 | 21700 | 21700 | 21650 | 59 |
| 358 | 20241224 | 124600 | 1948579250 | 21700 | 21700 | 21700 | 21650 | 144 |
| 359 | 20241224 | 124500 | 1945454900 | 21700 | 21700 | 21700 | 21650 | 201 |
| 360 | 20241224 | 124400 | 1941093800 | 21700 | 21700 | 21700 | 21650 | 123 |
| 361 | 20241224 | 124300 | 1938425250 | 21700 | 21650 | 21700 | 21650 | 56 |
| 362 | 20241224 | 124200 | 1937210750 | 21700 | 21700 | 21700 | 21700 | 218 |
| 363 | 20241224 | 124100 | 1932480150 | 21650 | 21700 | 21700 | 21650 | 46 |
| 364 | 20241224 | 124000 | 1931482700 | 21700 | 21700 | 21700 | 21650 | 64 |
| 365 | 20241224 | 123900 | 1930094300 | 21700 | 21700 | 21700 | 21650 | 236 |
| 366 | 20241224 | 123800 | 1924974000 | 21700 | 21650 | 21700 | 21650 | 81 |
| 367 | 20241224 | 123700 | 1923216850 | 21700 | 21700 | 21700 | 21650 | 852 |
| 368 | 20241224 | 123600 | 1904728600 | 21700 | 21650 | 21750 | 21650 | 204 |
| 369 | 20241224 | 123500 | 1900303000 | 21650 | 21750 | 21750 | 21650 | 111 |
| 370 | 20241224 | 123400 | 1897896400 | 21650 | 21750 | 21750 | 21650 | 337 |
| 371 | 20241224 | 123300 | 1890583100 | 21700 | 21700 | 21750 | 21700 | 75 |
| 372 | 20241224 | 123200 | 1888954250 | 21700 | 21650 | 21750 | 21650 | 98 |
| 373 | 20241224 | 123100 | 1886826950 | 21650 | 21700 | 21700 | 21650 | 310 |
| 374 | 20241224 | 123000 | 1880101700 | 21650 | 21700 | 21700 | 21650 | 162 |
| 375 | 20241224 | 122900 | 1876590650 | 21650 | 21650 | 21700 | 21650 | 75 |
| 376 | 20241224 | 122800 | 1874965650 | 21650 | 21700 | 21700 | 21650 | 1197 |
| 377 | 20241224 | 122700 | 1848994950 | 21700 | 21650 | 21700 | 21650 | 165 |
| 378 | 20241224 | 122600 | 1845416800 | 21650 | 21650 | 21700 | 21600 | 90 |
| 379 | 20241224 | 122500 | 1843467650 | 21600 | 21650 | 21700 | 21600 | 273 |
| 380 | 20241224 | 122400 | 1837553200 | 21650 | 21650 | 21650 | 21600 | 26 |
| 381 | 20241224 | 122300 | 1836990800 | 21650 | 21650 | 21700 | 21600 | 242 |
| 382 | 20241224 | 122200 | 1831751250 | 21600 | 21650 | 21700 | 21600 | 184 |
| 383 | 20241224 | 122100 | 1827767500 | 21650 | 21650 | 21700 | 21650 | 172 |
| 384 | 20241224 | 122000 | 1824037850 | 21700 | 21650 | 21700 | 21650 | 117 |
| 385 | 20241224 | 121900 | 1821501450 | 21650 | 21650 | 21700 | 21650 | 240 |
| 386 | 20241224 | 121800 | 1816297300 | 21650 | 21650 | 21700 | 21600 | 141 |
| 387 | 20241224 | 121700 | 1813244700 | 21650 | 21650 | 21650 | 21600 | 82 |
| 388 | 20241224 | 121600 | 1811469500 | 21600 | 21650 | 21700 | 21600 | 207 |
| 389 | 20241224 | 121500 | 1806988250 | 21650 | 21650 | 21700 | 21600 | 235 |
| 390 | 20241224 | 121400 | 1801906750 | 21650 | 21650 | 21700 | 21600 | 160 |
| 391 | 20241224 | 121300 | 1798441400 | 21650 | 21650 | 21700 | 21650 | 444 |
| 392 | 20241224 | 121200 | 1788825450 | 21650 | 21600 | 21700 | 21600 | 239 |
| 393 | 20241224 | 121100 | 1783650400 | 21650 | 21600 | 21650 | 21600 | 121 |
| 394 | 20241224 | 121000 | 1781030800 | 21600 | 21650 | 21650 | 21600 | 73 |
| 395 | 20241224 | 120900 | 1779452450 | 21650 | 21650 | 21650 | 21600 | 326 |
| 396 | 20241224 | 120800 | 1772395100 | 21650 | 21650 | 21650 | 21600 | 49 |
| 397 | 20241224 | 120700 | 1771334800 | 21650 | 21600 | 21650 | 21600 | 144 |
| 398 | 20241224 | 120600 | 1768217750 | 21650 | 21650 | 21650 | 21600 | 72 |
| 399 | 20241224 | 120500 | 1766659100 | 21650 | 21650 | 21650 | 21600 | 230 |
| 400 | 20241224 | 120400 | 1761680150 | 21650 | 21650 | 21650 | 21600 | 175 |
| 401 | 20241224 | 120300 | 1757893350 | 21650 | 21650 | 21650 | 21600 | 61 |
| 402 | 20241224 | 120200 | 1756573300 | 21650 | 21650 | 21650 | 21600 | 127 |
| 403 | 20241224 | 120100 | 1753824200 | 21600 | 21650 | 21650 | 21600 | 87 |
| 404 | 20241224 | 120000 | 1751940850 | 21650 | 21600 | 21650 | 21600 | 131 |
| 405 | 20241224 | 115900 | 1749105250 | 21650 | 21650 | 21700 | 21600 | 506 |
| 406 | 20241224 | 115800 | 1738149950 | 21650 | 21650 | 21650 | 21600 | 1550 |
| 407 | 20241224 | 115700 | 1704596750 | 21650 | 21650 | 21650 | 21600 | 156 |
| 408 | 20241224 | 115600 | 1701222000 | 21600 | 21650 | 21650 | 21600 | 122 |
| 409 | 20241224 | 115500 | 1698582500 | 21650 | 21600 | 21650 | 21600 | 224 |
| 410 | 20241224 | 115400 | 1693737350 | 21600 | 21650 | 21650 | 21600 | 72 |
| 411 | 20241224 | 115300 | 1692179650 | 21650 | 21650 | 21650 | 21600 | 144 |
| 412 | 20241224 | 115200 | 1689063100 | 21650 | 21650 | 21650 | 21600 | 225 |
| 413 | 20241224 | 115100 | 1684193700 | 21650 | 21600 | 21650 | 21600 | 55 |
| 414 | 20241224 | 115000 | 1683005000 | 21600 | 21600 | 21600 | 21550 | 754 |
| 415 | 20241224 | 114900 | 1666718950 | 21600 | 21600 | 21600 | 21550 | 1490 |
| 416 | 20241224 | 114800 | 1634540100 | 21600 | 21550 | 21600 | 21550 | 376 |
| 417 | 20241224 | 114700 | 1626420600 | 21550 | 21600 | 21600 | 21550 | 116 |
| 418 | 20241224 | 114600 | 1623919900 | 21600 | 21550 | 21600 | 21550 | 125 |
| 419 | 20241224 | 114500 | 1621220650 | 21550 | 21600 | 21600 | 21550 | 171 |
| 420 | 20241224 | 114400 | 1617528750 | 21600 | 21600 | 21600 | 21550 | 292 |
| 421 | 20241224 | 114300 | 1611222350 | 21600 | 21600 | 21600 | 21550 | 114 |
| 422 | 20241224 | 114200 | 1608761450 | 21600 | 21550 | 21600 | 21550 | 162 |
| 423 | 20241224 | 114100 | 1605263700 | 21600 | 21550 | 21600 | 21550 | 117 |
| 424 | 20241224 | 114000 | 1602738350 | 21550 | 21600 | 21600 | 21550 | 308 |
| 425 | 20241224 | 113900 | 1596086900 | 21600 | 21550 | 21600 | 21550 | 204 |
| 426 | 20241224 | 113800 | 1591682550 | 21550 | 21600 | 21600 | 21550 | 147 |
| 427 | 20241224 | 113700 | 1588509550 | 21600 | 21600 | 21600 | 21550 | 238 |
| 428 | 20241224 | 113600 | 1583375500 | 21600 | 21550 | 21600 | 21550 | 112 |
| 429 | 20241224 | 113500 | 1580957300 | 21600 | 21600 | 21600 | 21550 | 127 |
| 430 | 20241224 | 113400 | 1578215500 | 21600 | 21600 | 21600 | 21550 | 211 |
| 431 | 20241224 | 113300 | 1573658850 | 21600 | 21550 | 21650 | 21550 | 2150 |
| 432 | 20241224 | 113200 | 1527222550 | 21650 | 21600 | 21650 | 21550 | 2348 |
| 433 | 20241224 | 113100 | 1476502150 | 21650 | 21600 | 21650 | 21600 | 69 |
| 434 | 20241224 | 113000 | 1475008850 | 21600 | 21600 | 21650 | 21600 | 2520 |
| 435 | 20241224 | 112900 | 1420575500 | 21550 | 21600 | 21600 | 21550 | 173 |
| 436 | 20241224 | 112800 | 1416840650 | 21550 | 21550 | 21600 | 21550 | 232 |
| 437 | 20241224 | 112700 | 1411839250 | 21550 | 21550 | 21600 | 21550 | 325 |
| 438 | 20241224 | 112600 | 1404822700 | 21550 | 21600 | 21600 | 21550 | 278 |
| 439 | 20241224 | 112500 | 1398827650 | 21600 | 21550 | 21600 | 21550 | 203 |
| 440 | 20241224 | 112400 | 1394446000 | 21550 | 21550 | 21600 | 21550 | 150 |
| 441 | 20241224 | 112300 | 1391210100 | 21550 | 21550 | 21600 | 21550 | 149 |
| 442 | 20241224 | 112200 | 1387996700 | 21600 | 21600 | 21600 | 21550 | 284 |
| 443 | 20241224 | 112100 | 1381872400 | 21550 | 21600 | 21600 | 21550 | 4363 |
| 444 | 20241224 | 112000 | 1287640250 | 21650 | 21600 | 21650 | 21600 | 167 |
| 445 | 20241224 | 111900 | 1284028950 | 21600 | 21650 | 21650 | 21600 | 231 |
| 446 | 20241224 | 111800 | 1279030400 | 21600 | 21600 | 21650 | 21600 | 96 |
| 447 | 20241224 | 111700 | 1276955450 | 21600 | 21650 | 21650 | 21600 | 469 |
| 448 | 20241224 | 111600 | 1266812100 | 21650 | 21650 | 21650 | 21600 | 65 |
| 449 | 20241224 | 111500 | 1265405550 | 21650 | 21600 | 21650 | 21600 | 210 |
| 450 | 20241224 | 111400 | 1260862100 | 21600 | 21600 | 21650 | 21600 | 103 |
| 451 | 20241224 | 111300 | 1258635900 | 21650 | 21600 | 21650 | 21600 | 147 |
| 452 | 20241224 | 111200 | 1255454050 | 21650 | 21650 | 21650 | 21600 | 186 |
| 453 | 20241224 | 111100 | 1251428150 | 21650 | 21650 | 21650 | 21600 | 24 |
| 454 | 20241224 | 111000 | 1250909050 | 21650 | 21650 | 21650 | 21600 | 369 |
| 455 | 20241224 | 110900 | 1242932000 | 21600 | 21650 | 21650 | 21600 | 39 |
| 456 | 20241224 | 110800 | 1242088250 | 21650 | 21650 | 21650 | 21600 | 330 |
| 457 | 20241224 | 110700 | 1234946250 | 21600 | 21650 | 21650 | 21600 | 297 |
| 458 | 20241224 | 110600 | 1228520150 | 21600 | 21650 | 21650 | 21600 | 171 |
| 459 | 20241224 | 110500 | 1224820150 | 21600 | 21650 | 21650 | 21600 | 134 |
| 460 | 20241224 | 110400 | 1221919150 | 21600 | 21600 | 21650 | 21600 | 25 |
| 461 | 20241224 | 110300 | 1221378550 | 21650 | 21600 | 21650 | 21600 | 321 |
| 462 | 20241224 | 110200 | 1214429800 | 21650 | 21650 | 21700 | 21600 | 1605 |
| 463 | 20241224 | 110100 | 1179683800 | 21650 | 21600 | 21650 | 21600 | 157 |
| 464 | 20241224 | 110000 | 1176288700 | 21650 | 21650 | 21700 | 21650 | 2151 |
| 465 | 20241224 | 105900 | 1129719200 | 21650 | 21650 | 21700 | 21600 | 4388 |
| 466 | 20241224 | 105800 | 1034719850 | 21600 | 21650 | 21700 | 21600 | 3369 |
| 467 | 20241224 | 105700 | 961776950 | 21650 | 21700 | 21700 | 21650 | 93 |
| 468 | 20241224 | 105600 | 959760850 | 21650 | 21700 | 21700 | 21650 | 169 |
| 469 | 20241224 | 105500 | 956095700 | 21700 | 21700 | 21700 | 21650 | 111 |
| 470 | 20241224 | 105400 | 953687750 | 21650 | 21650 | 21700 | 21650 | 166 |
| 471 | 20241224 | 105300 | 950086550 | 21700 | 21650 | 21700 | 21650 | 46 |
| 472 | 20241224 | 105200 | 949088900 | 21700 | 21700 | 21700 | 21650 | 177 |
| 473 | 20241224 | 105100 | 945248100 | 21700 | 21700 | 21700 | 21650 | 125 |
| 474 | 20241224 | 105000 | 942538950 | 21650 | 21650 | 21700 | 21650 | 128 |
| 475 | 20241224 | 104900 | 939763050 | 21650 | 21700 | 21700 | 21650 | 184 |
| 476 | 20241224 | 104800 | 935771750 | 21700 | 21700 | 21700 | 21650 | 41 |
| 477 | 20241224 | 104700 | 934882600 | 21700 | 21750 | 21750 | 21650 | 752 |
| 478 | 20241224 | 104600 | 918564950 | 21750 | 21700 | 21750 | 21700 | 101 |
| 479 | 20241224 | 104500 | 916368950 | 21750 | 21700 | 21750 | 21700 | 166 |
| 480 | 20241224 | 104400 | 912760150 | 21750 | 21700 | 21750 | 21700 | 62 |
| 481 | 20241224 | 104300 | 911411950 | 21750 | 21750 | 21750 | 21700 | 173 |
| 482 | 20241224 | 104200 | 907653350 | 21700 | 21700 | 21750 | 21700 | 907 |
| 483 | 20241224 | 104100 | 887942700 | 21750 | 21700 | 21750 | 21700 | 64 |
| 484 | 20241224 | 104000 | 886551850 | 21750 | 21750 | 21750 | 21700 | 94 |
| 485 | 20241224 | 103900 | 884508650 | 21750 | 21700 | 21750 | 21700 | 159 |
| 486 | 20241224 | 103800 | 881052250 | 21700 | 21750 | 21750 | 21700 | 153 |
| 487 | 20241224 | 103700 | 877726500 | 21750 | 21750 | 21750 | 21700 | 53 |
| 488 | 20241224 | 103600 | 876574850 | 21750 | 21750 | 21750 | 21700 | 38 |
| 489 | 20241224 | 103500 | 875748900 | 21750 | 21750 | 21750 | 21700 | 188 |
| 490 | 20241224 | 103400 | 871662750 | 21750 | 21700 | 21750 | 21700 | 76 |
| 491 | 20241224 | 103300 | 870012200 | 21750 | 21750 | 21750 | 21700 | 18 |
| 492 | 20241224 | 103200 | 869621000 | 21700 | 21750 | 21750 | 21700 | 263 |
| 493 | 20241224 | 103100 | 863908650 | 21700 | 21750 | 21750 | 21700 | 89 |
| 494 | 20241224 | 103000 | 861973650 | 21700 | 21700 | 21750 | 21700 | 81 |
| 495 | 20241224 | 102900 | 860214500 | 21700 | 21700 | 21750 | 21700 | 309 |
| 496 | 20241224 | 102800 | 853508100 | 21700 | 21750 | 21750 | 21700 | 98 |
| 497 | 20241224 | 102700 | 851380050 | 21700 | 21750 | 21750 | 21700 | 230 |
| 498 | 20241224 | 102600 | 846385400 | 21700 | 21750 | 21750 | 21700 | 80 |
| 499 | 20241224 | 102500 | 844648150 | 21750 | 21700 | 21750 | 21650 | 177 |
| 500 | 20241224 | 102400 | 840805100 | 21700 | 21700 | 21700 | 21650 | 82 |
| 501 | 20241224 | 102300 | 839029050 | 21700 | 21700 | 21750 | 21650 | 249 |
| 502 | 20241224 | 102200 | 833621400 | 21700 | 21750 | 21750 | 21700 | 518 |
| 503 | 20241224 | 102100 | 822376550 | 21700 | 21700 | 21750 | 21700 | 57 |
| 504 | 20241224 | 102000 | 821138200 | 21750 | 21700 | 21750 | 21650 | 20 |
| 505 | 20241224 | 101900 | 820703650 | 21700 | 21650 | 21750 | 21650 | 215 |
| 506 | 20241224 | 101800 | 816033200 | 21750 | 21750 | 21750 | 21750 | 9 |
| 507 | 20241224 | 101700 | 815837450 | 21750 | 21750 | 21750 | 21650 | 211 |
| 508 | 20241224 | 101600 | 811257100 | 21750 | 21750 | 21750 | 21650 | 226 |
| 509 | 20241224 | 101500 | 806351650 | 21750 | 21650 | 21750 | 21650 | 163 |
| 510 | 20241224 | 101400 | 802816100 | 21750 | 21700 | 21750 | 21650 | 1506 |
| 511 | 20241224 | 101300 | 770139100 | 21700 | 21650 | 21700 | 21650 | 65 |
| 512 | 20241224 | 101200 | 768730500 | 21700 | 21700 | 21700 | 21650 | 189 |
| 513 | 20241224 | 101100 | 764629250 | 21700 | 21650 | 21700 | 21650 | 92 |
| 514 | 20241224 | 101000 | 762635450 | 21650 | 21700 | 21700 | 21650 | 77 |
| 515 | 20241224 | 100900 | 760966100 | 21700 | 21700 | 21700 | 21650 | 138 |
| 516 | 20241224 | 100800 | 757972500 | 21700 | 21700 | 21700 | 21650 | 60 |
| 517 | 20241224 | 100700 | 756670800 | 21700 | 21700 | 21700 | 21650 | 388 |
| 518 | 20241224 | 100600 | 748253550 | 21700 | 21700 | 21700 | 21650 | 155 |
| 519 | 20241224 | 100500 | 744894800 | 21700 | 21700 | 21700 | 21700 | 89 |
| 520 | 20241224 | 100400 | 742963500 | 21700 | 21700 | 21700 | 21650 | 124 |
| 521 | 20241224 | 100300 | 740272900 | 21700 | 21700 | 21700 | 21650 | 130 |
| 522 | 20241224 | 100200 | 737456900 | 21700 | 21700 | 21700 | 21650 | 92 |
| 523 | 20241224 | 100100 | 735460600 | 21650 | 21700 | 21700 | 21650 | 34 |
| 524 | 20241224 | 100000 | 734722900 | 21650 | 21700 | 21700 | 21650 | 168 |
| 525 | 20241224 | 095900 | 731079950 | 21700 | 21650 | 21700 | 21650 | 137 |
| 526 | 20241224 | 095800 | 728111550 | 21700 | 21650 | 21700 | 21650 | 45 |
| 527 | 20241224 | 095700 | 727135200 | 21700 | 21750 | 21750 | 21650 | 307 |
| 528 | 20241224 | 095600 | 720477250 | 21750 | 21700 | 21750 | 21700 | 86 |
| 529 | 20241224 | 095500 | 718606900 | 21750 | 21750 | 21750 | 21700 | 653 |
| 530 | 20241224 | 095400 | 704432450 | 21750 | 21750 | 21750 | 21650 | 296 |
| 531 | 20241224 | 095300 | 698007950 | 21600 | 21750 | 21750 | 21600 | 1530 |
| 532 | 20241224 | 095200 | 664807100 | 21750 | 21700 | 21750 | 21650 | 228 |
| 533 | 20241224 | 095100 | 659859900 | 21650 | 21700 | 21700 | 21650 | 1277 |
| 534 | 20241224 | 095000 | 632174300 | 21700 | 21750 | 21750 | 21700 | 140 |
| 535 | 20241224 | 094900 | 629134700 | 21750 | 21750 | 21750 | 21700 | 131 |
| 536 | 20241224 | 094800 | 626287900 | 21750 | 21750 | 21750 | 21700 | 139 |
| 537 | 20241224 | 094700 | 623270000 | 21750 | 21700 | 21750 | 21700 | 306 |
| 538 | 20241224 | 094600 | 616629350 | 21700 | 21650 | 21700 | 21650 | 931 |
| 539 | 20241224 | 094500 | 596462550 | 21700 | 21650 | 21700 | 21650 | 1351 |
| 540 | 20241224 | 094400 | 567206650 | 21700 | 21700 | 21700 | 21650 | 213 |
| 541 | 20241224 | 094300 | 562592600 | 21700 | 21700 | 21700 | 21650 | 107 |
| 542 | 20241224 | 094200 | 560272750 | 21650 | 21650 | 21700 | 21650 | 238 |
| 543 | 20241224 | 094100 | 555116350 | 21650 | 21700 | 21700 | 21650 | 92 |
| 544 | 20241224 | 094000 | 553122100 | 21700 | 21700 | 21700 | 21650 | 446 |
| 545 | 20241224 | 093900 | 543445550 | 21650 | 21700 | 21700 | 21650 | 124 |
| 546 | 20241224 | 093800 | 540755350 | 21650 | 21750 | 21750 | 21650 | 770 |
| 547 | 20241224 | 093700 | 524042800 | 21700 | 21700 | 21750 | 21700 | 33 |
| 548 | 20241224 | 093600 | 523326200 | 21750 | 21700 | 21750 | 21700 | 31 |
| 549 | 20241224 | 093500 | 522652150 | 21700 | 21750 | 21800 | 21700 | 2030 |
| 550 | 20241224 | 093400 | 478572050 | 21800 | 21750 | 21800 | 21750 | 36 |
| 551 | 20241224 | 093300 | 477787400 | 21800 | 21700 | 21800 | 21700 | 1592 |
| 552 | 20241224 | 093200 | 443161750 | 21750 | 21750 | 21750 | 21700 | 322 |
| 553 | 20241224 | 093100 | 436170500 | 21750 | 21750 | 21750 | 21700 | 51 |
| 554 | 20241224 | 093000 | 435062950 | 21700 | 21700 | 21750 | 21700 | 106 |
| 555 | 20241224 | 092900 | 432762150 | 21750 | 21750 | 21800 | 21700 | 1878 |
| 556 | 20241224 | 092800 | 391916600 | 21800 | 21800 | 21800 | 21750 | 56 |
| 557 | 20241224 | 092700 | 390697300 | 21750 | 21800 | 21800 | 21750 | 60 |
| 558 | 20241224 | 092600 | 389391600 | 21750 | 21800 | 21850 | 21750 | 204 |
| 559 | 20241224 | 092500 | 384944400 | 21850 | 21850 | 21850 | 21800 | 634 |
| 560 | 20241224 | 092400 | 371119300 | 21850 | 21850 | 21850 | 21800 | 417 |
| 561 | 20241224 | 092300 | 362027450 | 21850 | 21800 | 21850 | 21800 | 1315 |
| 562 | 20241224 | 092200 | 333359750 | 21800 | 21800 | 21850 | 21800 | 190 |
| 563 | 20241224 | 092100 | 329215750 | 21850 | 21850 | 21850 | 21800 | 138 |
| 564 | 20241224 | 092000 | 326205500 | 21850 | 21850 | 21850 | 21800 | 94 |
| 565 | 20241224 | 091900 | 324153000 | 21850 | 21800 | 21850 | 21800 | 123 |
| 566 | 20241224 | 091800 | 321468450 | 21850 | 21800 | 21850 | 21800 | 116 |
| 567 | 20241224 | 091700 | 318935600 | 21850 | 21800 | 21850 | 21800 | 140 |
| 568 | 20241224 | 091600 | 315878550 | 21850 | 21850 | 21850 | 21800 | 73 |
| 569 | 20241224 | 091500 | 314285100 | 21800 | 21850 | 21850 | 21800 | 159 |
| 570 | 20241224 | 091400 | 310814700 | 21850 | 21800 | 21850 | 21800 | 105 |
| 571 | 20241224 | 091300 | 308523200 | 21850 | 21850 | 21850 | 21800 | 88 |
| 572 | 20241224 | 091200 | 306603450 | 21800 | 21850 | 21850 | 21800 | 158 |
| 573 | 20241224 | 091100 | 303155500 | 21850 | 21800 | 21850 | 21800 | 56 |
| 574 | 20241224 | 091000 | 301933900 | 21850 | 21800 | 21850 | 21750 | 459 |
| 575 | 20241224 | 090900 | 291925050 | 21800 | 21850 | 21850 | 21750 | 300 |
| 576 | 20241224 | 090800 | 285384950 | 21800 | 21750 | 21850 | 21750 | 1779 |
| 577 | 20241224 | 090700 | 246676700 | 21750 | 21800 | 21800 | 21750 | 2016 |
| 578 | 20241224 | 090600 | 202800150 | 21800 | 21850 | 21850 | 21750 | 181 |
| 579 | 20241224 | 090500 | 198854200 | 21850 | 21800 | 21850 | 21750 | 589 |
| 580 | 20241224 | 090400 | 186010400 | 21800 | 21750 | 21800 | 21750 | 567 |
| 581 | 20241224 | 090300 | 173658850 | 21750 | 21750 | 21750 | 21700 | 2120 |
| 582 | 20241224 | 090200 | 127634350 | 21800 | 21800 | 21800 | 21750 | 301 |
| 583 | 20241224 | 090100 | 121085550 | 21800 | 21900 | 21900 | 21750 | 441 |
| 584 | 20241224 | 090000 | 111479450 | 21750 | 21700 | 21950 | 21700 | 5123 |