32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 3 | 20241216 | 190600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241216 | 190500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241216 | 190400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241216 | 190300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241216 | 190200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241216 | 190100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241216 | 190000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241216 | 185900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241216 | 185800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241216 | 185700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241216 | 185600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241216 | 185500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241216 | 185400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241216 | 185300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241216 | 185200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241216 | 185100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241216 | 185000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241216 | 184900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241216 | 184800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241216 | 184700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241216 | 184600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241216 | 184500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241216 | 184400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241216 | 184300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241216 | 184200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241216 | 184100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241216 | 184000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241216 | 183900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241216 | 183800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241216 | 183700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 33 | 20241216 | 183600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241216 | 183500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241216 | 183400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241216 | 183300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241216 | 183200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241216 | 183100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241216 | 183000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241216 | 182900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241216 | 182800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241216 | 182700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241216 | 182600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241216 | 182500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241216 | 182400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241216 | 182300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241216 | 182200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241216 | 182100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241216 | 182000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241216 | 181900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241216 | 181800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241216 | 181700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241216 | 181600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241216 | 181500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241216 | 181400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241216 | 181300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241216 | 181200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241216 | 181100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241216 | 181000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241216 | 180900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241216 | 180800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241216 | 180700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 63 | 20241216 | 180600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241216 | 180500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241216 | 180400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241216 | 180300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241216 | 180200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241216 | 180100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241216 | 180000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241216 | 175900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241216 | 175800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241216 | 175700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241216 | 175600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241216 | 175500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241216 | 175400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241216 | 175300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241216 | 175200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241216 | 175100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241216 | 175000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241216 | 174900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241216 | 174800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241216 | 174700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241216 | 174600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241216 | 174500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241216 | 174400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241216 | 174300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241216 | 174200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241216 | 174100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241216 | 174000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241216 | 173900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241216 | 173800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241216 | 173700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 93 | 20241216 | 173600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241216 | 173500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241216 | 173400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241216 | 173300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241216 | 173200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241216 | 173100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241216 | 173000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241216 | 172900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241216 | 172800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241216 | 172700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241216 | 172600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241216 | 172500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241216 | 172400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241216 | 172300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241216 | 172200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241216 | 172100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241216 | 172000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241216 | 171900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241216 | 171800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241216 | 171700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241216 | 171600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241216 | 171500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241216 | 171400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241216 | 171300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241216 | 171200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241216 | 171100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241216 | 171000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241216 | 170900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241216 | 170800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241216 | 170700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 123 | 20241216 | 170600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241216 | 170500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241216 | 170400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241216 | 170300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241216 | 170200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241216 | 170100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241216 | 170000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241216 | 165900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241216 | 165800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241216 | 165700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241216 | 165600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241216 | 165500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241216 | 165400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241216 | 165300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241216 | 165200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241216 | 165100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241216 | 165000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241216 | 164900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241216 | 164800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241216 | 164700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241216 | 164600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241216 | 164500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241216 | 164400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241216 | 164300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241216 | 164200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241216 | 164100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241216 | 164000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241216 | 163900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241216 | 163800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241216 | 163700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 153 | 20241216 | 163600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241216 | 163500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241216 | 163400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241216 | 163300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241216 | 163200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241216 | 163100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241216 | 163000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241216 | 162900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241216 | 162800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241216 | 162700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241216 | 162600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241216 | 162500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241216 | 162400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241216 | 162300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241216 | 162200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241216 | 162100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241216 | 162000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241216 | 161900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241216 | 161800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241216 | 161700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241216 | 161600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241216 | 161500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241216 | 161400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241216 | 161300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241216 | 161200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241216 | 161100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241216 | 161000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241216 | 160900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241216 | 160800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241216 | 160700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 183 | 20241216 | 160600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241216 | 160500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241216 | 160400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241216 | 160300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241216 | 160200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241216 | 160100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241216 | 160000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241216 | 155900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241216 | 155800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241216 | 155700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241216 | 155600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241216 | 155500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241216 | 155400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20241216 | 155300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20241216 | 155200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20241216 | 155100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20241216 | 155000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20241216 | 154900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20241216 | 154800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20241216 | 154700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20241216 | 154600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20241216 | 154500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20241216 | 154400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20241216 | 154300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20241216 | 154200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20241216 | 154100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20241216 | 154000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20241216 | 153900 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20241216 | 153800 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20241216 | 153700 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 213 | 20241216 | 153600 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20241216 | 153500 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20241216 | 153400 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20241216 | 153300 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20241216 | 153200 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20241216 | 153100 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20241216 | 153000 | 6622522850 | 21600 | 21600 | 21600 | 21600 | 22516 |
| 220 | 20241216 | 152900 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20241216 | 152800 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20241216 | 152700 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20241216 | 152600 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20241216 | 152500 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20241216 | 152400 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20241216 | 152300 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20241216 | 152200 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20241216 | 152100 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20241216 | 152000 | 6136177250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20241216 | 151900 | 6136177250 | 21600 | 21550 | 21600 | 21550 | 3238 |
| 231 | 20241216 | 151800 | 6066389550 | 21550 | 21550 | 21600 | 21550 | 747 |
| 232 | 20241216 | 151700 | 6050261250 | 21600 | 21600 | 21650 | 21550 | 2990 |
| 233 | 20241216 | 151600 | 5985678750 | 21600 | 21650 | 21650 | 21600 | 239 |
| 234 | 20241216 | 151500 | 5980513750 | 21600 | 21600 | 21650 | 21600 | 1402 |
| 235 | 20241216 | 151400 | 5950229450 | 21600 | 21600 | 21650 | 21600 | 660 |
| 236 | 20241216 | 151300 | 5935973250 | 21600 | 21600 | 21650 | 21600 | 790 |
| 237 | 20241216 | 151200 | 5918893600 | 21600 | 21600 | 21650 | 21550 | 1603 |
| 238 | 20241216 | 151100 | 5884322450 | 21600 | 21600 | 21650 | 21550 | 948 |
| 239 | 20241216 | 151000 | 5863846550 | 21600 | 21600 | 21650 | 21600 | 266 |
| 240 | 20241216 | 150900 | 5858100550 | 21600 | 21650 | 21650 | 21600 | 1311 |
| 241 | 20241216 | 150800 | 5829761550 | 21650 | 21600 | 21650 | 21550 | 1519 |
| 242 | 20241216 | 150700 | 5796974050 | 21600 | 21600 | 21600 | 21550 | 755 |
| 243 | 20241216 | 150600 | 5780667000 | 21550 | 21600 | 21600 | 21550 | 677 |
| 244 | 20241216 | 150500 | 5766059300 | 21600 | 21600 | 21600 | 21550 | 227 |
| 245 | 20241216 | 150400 | 5761158150 | 21600 | 21600 | 21600 | 21550 | 242 |
| 246 | 20241216 | 150300 | 5755936750 | 21550 | 21600 | 21600 | 21550 | 364 |
| 247 | 20241216 | 150200 | 5748076300 | 21600 | 21550 | 21600 | 21550 | 1256 |
| 248 | 20241216 | 150100 | 5720953150 | 21550 | 21550 | 21600 | 21550 | 335 |
| 249 | 20241216 | 150000 | 5713723050 | 21550 | 21600 | 21650 | 21550 | 228 |
| 250 | 20241216 | 145900 | 5708800700 | 21650 | 21600 | 21650 | 21550 | 2144 |
| 251 | 20241216 | 145800 | 5662488600 | 21600 | 21600 | 21650 | 21600 | 1232 |
| 252 | 20241216 | 145700 | 5635877050 | 21600 | 21600 | 21650 | 21600 | 2907 |
| 253 | 20241216 | 145600 | 5573085000 | 21650 | 21600 | 21650 | 21600 | 1124 |
| 254 | 20241216 | 145500 | 5548799900 | 21650 | 21650 | 21650 | 21600 | 49 |
| 255 | 20241216 | 145400 | 5547739650 | 21650 | 21650 | 21650 | 21600 | 607 |
| 256 | 20241216 | 145300 | 5534623300 | 21650 | 21600 | 21650 | 21600 | 467 |
| 257 | 20241216 | 145200 | 5524530300 | 21650 | 21650 | 21650 | 21600 | 227 |
| 258 | 20241216 | 145100 | 5519620750 | 21650 | 21650 | 21650 | 21600 | 524 |
| 259 | 20241216 | 145000 | 5508296850 | 21650 | 21600 | 21650 | 21600 | 380 |
| 260 | 20241216 | 144900 | 5500088500 | 21600 | 21600 | 21650 | 21600 | 290 |
| 261 | 20241216 | 144800 | 5493824250 | 21650 | 21650 | 21650 | 21600 | 435 |
| 262 | 20241216 | 144700 | 5484408300 | 21650 | 21700 | 21700 | 21650 | 2870 |
| 263 | 20241216 | 144600 | 5422269700 | 21700 | 21700 | 21700 | 21650 | 62 |
| 264 | 20241216 | 144500 | 5420924350 | 21650 | 21700 | 21700 | 21650 | 545 |
| 265 | 20241216 | 144400 | 5409106400 | 21700 | 21700 | 21700 | 21700 | 88 |
| 266 | 20241216 | 144300 | 5407196800 | 21700 | 21700 | 21700 | 21650 | 327 |
| 267 | 20241216 | 144200 | 5400110150 | 21700 | 21700 | 21700 | 21650 | 122 |
| 268 | 20241216 | 144100 | 5397465250 | 21700 | 21650 | 21700 | 21650 | 600 |
| 269 | 20241216 | 144000 | 5384470250 | 21700 | 21700 | 21700 | 21700 | 185 |
| 270 | 20241216 | 143900 | 5380455750 | 21700 | 21650 | 21700 | 21650 | 425 |
| 271 | 20241216 | 143800 | 5371233450 | 21700 | 21650 | 21700 | 21650 | 252 |
| 272 | 20241216 | 143700 | 5365765850 | 21650 | 21700 | 21700 | 21650 | 163 |
| 273 | 20241216 | 143600 | 5362231600 | 21700 | 21700 | 21700 | 21650 | 850 |
| 274 | 20241216 | 143500 | 5343786650 | 21700 | 21700 | 21700 | 21700 | 653 |
| 275 | 20241216 | 143400 | 5329616550 | 21750 | 21700 | 21750 | 21700 | 658 |
| 276 | 20241216 | 143300 | 5315337000 | 21700 | 21650 | 21700 | 21650 | 90 |
| 277 | 20241216 | 143200 | 5313384050 | 21700 | 21700 | 21700 | 21700 | 234 |
| 278 | 20241216 | 143100 | 5308306250 | 21700 | 21700 | 21700 | 21700 | 38 |
| 279 | 20241216 | 143000 | 5307481650 | 21700 | 21650 | 21700 | 21650 | 67 |
| 280 | 20241216 | 142900 | 5306027850 | 21650 | 21650 | 21650 | 21650 | 1 |
| 281 | 20241216 | 142800 | 5306006200 | 21700 | 21700 | 21700 | 21700 | 21 |
| 282 | 20241216 | 142700 | 5305550500 | 21700 | 21650 | 21700 | 21650 | 59 |
| 283 | 20241216 | 142600 | 5304270850 | 21650 | 21650 | 21650 | 21650 | 114 |
| 284 | 20241216 | 142500 | 5301802750 | 21650 | 21650 | 21650 | 21600 | 777 |
| 285 | 20241216 | 142400 | 5284980750 | 21650 | 21650 | 21700 | 21650 | 204 |
| 286 | 20241216 | 142300 | 5280563400 | 21650 | 21600 | 21650 | 21600 | 6 |
| 287 | 20241216 | 142200 | 5280433600 | 21600 | 21650 | 21650 | 21600 | 529 |
| 288 | 20241216 | 142100 | 5269005850 | 21650 | 21600 | 21650 | 21600 | 242 |
| 289 | 20241216 | 142000 | 5263766850 | 21600 | 21650 | 21650 | 21600 | 112 |
| 290 | 20241216 | 141900 | 5261343550 | 21650 | 21650 | 21700 | 21650 | 1027 |
| 291 | 20241216 | 141800 | 5239108950 | 21650 | 21650 | 21750 | 21650 | 1780 |
| 292 | 20241216 | 141700 | 5200496700 | 21650 | 21650 | 21650 | 21650 | 698 |
| 293 | 20241216 | 141600 | 5185385000 | 21650 | 21650 | 21650 | 21600 | 386 |
| 294 | 20241216 | 141500 | 5177028450 | 21650 | 21650 | 21700 | 21650 | 1164 |
| 295 | 20241216 | 141400 | 5151827600 | 21650 | 21700 | 21700 | 21650 | 1022 |
| 296 | 20241216 | 141300 | 5129700700 | 21650 | 21650 | 21700 | 21650 | 769 |
| 297 | 20241216 | 141200 | 5113046900 | 21650 | 21650 | 21700 | 21600 | 436 |
| 298 | 20241216 | 141100 | 5103612050 | 21650 | 21650 | 21650 | 21650 | 4864 |
| 299 | 20241216 | 141000 | 4998306450 | 21650 | 21700 | 21700 | 21650 | 1786 |
| 300 | 20241216 | 140900 | 4959622850 | 21650 | 21700 | 21700 | 21650 | 610 |
| 301 | 20241216 | 140800 | 4946386950 | 21700 | 21700 | 21700 | 21650 | 625 |
| 302 | 20241216 | 140700 | 4932833500 | 21700 | 21700 | 21700 | 21700 | 1338 |
| 303 | 20241216 | 140600 | 4903798900 | 21700 | 21700 | 21750 | 21700 | 924 |
| 304 | 20241216 | 140500 | 4883742100 | 21750 | 21700 | 21750 | 21700 | 344 |
| 305 | 20241216 | 140400 | 4876276750 | 21700 | 21650 | 21700 | 21650 | 587 |
| 306 | 20241216 | 140300 | 4863567300 | 21650 | 21700 | 21700 | 21650 | 2313 |
| 307 | 20241216 | 140200 | 4813458700 | 21700 | 21650 | 21700 | 21650 | 221 |
| 308 | 20241216 | 140100 | 4808667350 | 21650 | 21750 | 21750 | 21650 | 1010 |
| 309 | 20241216 | 140000 | 4786755300 | 21750 | 21750 | 21800 | 21700 | 388 |
| 310 | 20241216 | 135900 | 4778329650 | 21800 | 21750 | 21800 | 21700 | 853 |
| 311 | 20241216 | 135800 | 4759817050 | 21750 | 21800 | 21800 | 21750 | 80 |
| 312 | 20241216 | 135700 | 4758076600 | 21750 | 21750 | 21800 | 21750 | 84 |
| 313 | 20241216 | 135600 | 4756248050 | 21750 | 21750 | 21800 | 21750 | 244 |
| 314 | 20241216 | 135500 | 4750940850 | 21700 | 21750 | 21800 | 21650 | 7375 |
| 315 | 20241216 | 135400 | 4591044050 | 21800 | 21800 | 21800 | 21800 | 62 |
| 316 | 20241216 | 135300 | 4589692450 | 21800 | 21800 | 21800 | 21800 | 555 |
| 317 | 20241216 | 135200 | 4577593450 | 21800 | 21850 | 21850 | 21800 | 95 |
| 318 | 20241216 | 135100 | 4575522150 | 21800 | 21850 | 21850 | 21800 | 63 |
| 319 | 20241216 | 135000 | 4574147600 | 21800 | 21800 | 21850 | 21750 | 962 |
| 320 | 20241216 | 134900 | 4553177300 | 21800 | 21750 | 21800 | 21750 | 4 |
| 321 | 20241216 | 134800 | 4553090150 | 21750 | 21800 | 21800 | 21750 | 65 |
| 322 | 20241216 | 134700 | 4551673800 | 21850 | 21850 | 21850 | 21850 | 100 |
| 323 | 20241216 | 134600 | 4549488800 | 21750 | 21800 | 21800 | 21750 | 198 |
| 324 | 20241216 | 134500 | 4545181350 | 21700 | 21850 | 21850 | 21700 | 7075 |
| 325 | 20241216 | 134400 | 4391361650 | 21850 | 21850 | 21850 | 21850 | 109 |
| 326 | 20241216 | 134300 | 4388980000 | 21850 | 21900 | 21900 | 21850 | 34 |
| 327 | 20241216 | 134200 | 4388235950 | 21850 | 21850 | 21850 | 21850 | 137 |
| 328 | 20241216 | 134100 | 4385242500 | 21850 | 21800 | 21850 | 21800 | 1944 |
| 329 | 20241216 | 134000 | 4342781250 | 21850 | 21800 | 21850 | 21800 | 44 |
| 330 | 20241216 | 133900 | 4341820850 | 21800 | 21750 | 21850 | 21750 | 45 |
| 331 | 20241216 | 133800 | 4340841750 | 21750 | 21750 | 21750 | 21750 | 246 |
| 332 | 20241216 | 133700 | 4335491250 | 21750 | 21800 | 21800 | 21750 | 85 |
| 333 | 20241216 | 133600 | 4333638850 | 21800 | 21800 | 21800 | 21700 | 216 |
| 334 | 20241216 | 133500 | 4328942950 | 21750 | 21750 | 21750 | 21700 | 2521 |
| 335 | 20241216 | 133400 | 4274228650 | 21750 | 21850 | 21850 | 21750 | 3646 |
| 336 | 20241216 | 133300 | 4194883100 | 21850 | 21850 | 21850 | 21850 | 34 |
| 337 | 20241216 | 133200 | 4194140200 | 21850 | 21850 | 21850 | 21800 | 48 |
| 338 | 20241216 | 133100 | 4193091450 | 21850 | 21800 | 21850 | 21800 | 10 |
| 339 | 20241216 | 133000 | 4192873000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20241216 | 132900 | 4192873000 | 21800 | 21800 | 21800 | 21800 | 90 |
| 341 | 20241216 | 132800 | 4190911000 | 21800 | 21850 | 21850 | 21800 | 147 |
| 342 | 20241216 | 132700 | 4187699150 | 21800 | 21900 | 21900 | 21800 | 321 |
| 343 | 20241216 | 132600 | 4180692700 | 21900 | 21900 | 21900 | 21900 | 27 |
| 344 | 20241216 | 132500 | 4180101400 | 21850 | 21850 | 21900 | 21850 | 54 |
| 345 | 20241216 | 132400 | 4178920900 | 21850 | 21850 | 21850 | 21850 | 530 |
| 346 | 20241216 | 132300 | 4167340400 | 21850 | 21850 | 21850 | 21850 | 13 |
| 347 | 20241216 | 132200 | 4167056350 | 21800 | 21800 | 21800 | 21750 | 204 |
| 348 | 20241216 | 132100 | 4162612300 | 21800 | 21850 | 21850 | 21750 | 8143 |
| 349 | 20241216 | 132000 | 3985371700 | 21850 | 21850 | 21900 | 21850 | 1002 |
| 350 | 20241216 | 131900 | 3963477400 | 21850 | 21850 | 21850 | 21800 | 584 |
| 351 | 20241216 | 131800 | 3950717150 | 21850 | 21850 | 21850 | 21800 | 188 |
| 352 | 20241216 | 131700 | 3946609950 | 21850 | 21850 | 21850 | 21800 | 124 |
| 353 | 20241216 | 131600 | 3943900650 | 21850 | 21950 | 21950 | 21800 | 15677 |
| 354 | 20241216 | 131500 | 3601431800 | 21900 | 21900 | 21900 | 21900 | 53 |
| 355 | 20241216 | 131400 | 3600271100 | 21950 | 21900 | 21950 | 21900 | 199 |
| 356 | 20241216 | 131300 | 3595912750 | 21950 | 21950 | 21950 | 21950 | 38 |
| 357 | 20241216 | 131200 | 3595078650 | 21950 | 21950 | 21950 | 21950 | 1530 |
| 358 | 20241216 | 131100 | 3561495150 | 21950 | 22000 | 22000 | 21950 | 135 |
| 359 | 20241216 | 131000 | 3558529800 | 22000 | 22000 | 22000 | 21950 | 144 |
| 360 | 20241216 | 130900 | 3555363200 | 22000 | 22000 | 22000 | 21950 | 149 |
| 361 | 20241216 | 130800 | 3552091050 | 21950 | 22000 | 22000 | 21950 | 225 |
| 362 | 20241216 | 130700 | 3547145550 | 21950 | 21950 | 22000 | 21950 | 87 |
| 363 | 20241216 | 130600 | 3545235750 | 22000 | 22000 | 22000 | 21950 | 57 |
| 364 | 20241216 | 130500 | 3543981800 | 21950 | 21950 | 21950 | 21950 | 213 |
| 365 | 20241216 | 130400 | 3539306450 | 22000 | 22000 | 22000 | 22000 | 2 |
| 366 | 20241216 | 130300 | 3539262450 | 22000 | 21950 | 22000 | 21950 | 234 |
| 367 | 20241216 | 130200 | 3534125250 | 21950 | 21950 | 21950 | 21950 | 490 |
| 368 | 20241216 | 130100 | 3523369750 | 21950 | 21950 | 21950 | 21950 | 389 |
| 369 | 20241216 | 130000 | 3514831200 | 21950 | 21950 | 22000 | 21950 | 1817 |
| 370 | 20241216 | 125900 | 3474947500 | 21950 | 21950 | 21950 | 21950 | 32 |
| 371 | 20241216 | 125800 | 3474245100 | 21950 | 21950 | 21950 | 21900 | 89 |
| 372 | 20241216 | 125700 | 3472291750 | 21950 | 21950 | 21950 | 21950 | 38 |
| 373 | 20241216 | 125600 | 3471457650 | 21950 | 21950 | 21950 | 21950 | 154 |
| 374 | 20241216 | 125500 | 3468077350 | 21950 | 21950 | 21950 | 21900 | 113 |
| 375 | 20241216 | 125400 | 3465597100 | 21950 | 21950 | 21950 | 21900 | 332 |
| 376 | 20241216 | 125300 | 3458322900 | 21900 | 21900 | 21900 | 21900 | 27 |
| 377 | 20241216 | 125200 | 3457731600 | 21950 | 21900 | 21950 | 21900 | 12 |
| 378 | 20241216 | 125100 | 3457468650 | 21900 | 21950 | 21950 | 21900 | 43 |
| 379 | 20241216 | 125000 | 3456524900 | 21950 | 21950 | 21950 | 21950 | 6 |
| 380 | 20241216 | 124900 | 3456393200 | 21950 | 21950 | 21950 | 21950 | 328 |
| 381 | 20241216 | 124800 | 3449193600 | 21950 | 21950 | 22000 | 21950 | 128 |
| 382 | 20241216 | 124700 | 3446383550 | 21950 | 21950 | 21950 | 21950 | 14 |
| 383 | 20241216 | 124600 | 3446076250 | 21950 | 21950 | 21950 | 21950 | 307 |
| 384 | 20241216 | 124500 | 3439337600 | 21950 | 21950 | 22000 | 21950 | 325 |
| 385 | 20241216 | 124400 | 3432202850 | 21950 | 21950 | 22000 | 21950 | 831 |
| 386 | 20241216 | 124300 | 3413961300 | 21950 | 21950 | 21950 | 21950 | 209 |
| 387 | 20241216 | 124200 | 3409373750 | 21950 | 21950 | 21950 | 21950 | 85 |
| 388 | 20241216 | 124100 | 3407508000 | 21900 | 21950 | 21950 | 21900 | 551 |
| 389 | 20241216 | 124000 | 3395438600 | 21950 | 21950 | 21950 | 21900 | 480 |
| 390 | 20241216 | 123900 | 3384902650 | 21950 | 21950 | 21950 | 21950 | 134 |
| 391 | 20241216 | 123800 | 3381961350 | 21900 | 21950 | 21950 | 21900 | 414 |
| 392 | 20241216 | 123700 | 3372889100 | 21950 | 21950 | 21950 | 21950 | 92 |
| 393 | 20241216 | 123600 | 3370869700 | 21950 | 21900 | 21950 | 21900 | 162 |
| 394 | 20241216 | 123500 | 3367320500 | 21950 | 21950 | 21950 | 21900 | 127 |
| 395 | 20241216 | 123400 | 3364532900 | 21900 | 21950 | 21950 | 21900 | 125 |
| 396 | 20241216 | 123300 | 3361791900 | 21950 | 21950 | 21950 | 21950 | 65 |
| 397 | 20241216 | 123200 | 3360365150 | 21950 | 21950 | 21950 | 21950 | 105 |
| 398 | 20241216 | 123100 | 3358060400 | 21900 | 21900 | 21950 | 21900 | 128 |
| 399 | 20241216 | 123000 | 3355256950 | 21950 | 21950 | 21950 | 21900 | 147 |
| 400 | 20241216 | 122900 | 3352031000 | 21900 | 21950 | 21950 | 21900 | 17 |
| 401 | 20241216 | 122800 | 3351658000 | 21950 | 21900 | 21950 | 21900 | 440 |
| 402 | 20241216 | 122700 | 3342015050 | 21950 | 21950 | 21950 | 21900 | 250 |
| 403 | 20241216 | 122600 | 3336537550 | 21950 | 21950 | 21950 | 21950 | 6 |
| 404 | 20241216 | 122500 | 3336405850 | 21950 | 21950 | 21950 | 21900 | 145 |
| 405 | 20241216 | 122400 | 3333224850 | 21900 | 21950 | 21950 | 21900 | 391 |
| 406 | 20241216 | 122300 | 3324660800 | 21950 | 21950 | 21950 | 21950 | 170 |
| 407 | 20241216 | 122200 | 3320929300 | 21950 | 21950 | 21950 | 21900 | 37 |
| 408 | 20241216 | 122100 | 3320117950 | 21950 | 21900 | 21950 | 21900 | 15 |
| 409 | 20241216 | 122000 | 3319789250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 410 | 20241216 | 121900 | 3319789250 | 21900 | 21950 | 21950 | 21900 | 33 |
| 411 | 20241216 | 121800 | 3319066500 | 21900 | 21900 | 21950 | 21900 | 90 |
| 412 | 20241216 | 121700 | 3317095250 | 21900 | 21950 | 21950 | 21900 | 1143 |
| 413 | 20241216 | 121600 | 3292015300 | 21950 | 21950 | 21950 | 21950 | 130 |
| 414 | 20241216 | 121500 | 3289161800 | 21950 | 21950 | 21950 | 21950 | 33 |
| 415 | 20241216 | 121400 | 3288437450 | 21950 | 22000 | 22000 | 21950 | 19 |
| 416 | 20241216 | 121300 | 3288020150 | 22000 | 21950 | 22000 | 21950 | 183 |
| 417 | 20241216 | 121200 | 3284002750 | 21950 | 22000 | 22000 | 21950 | 628 |
| 418 | 20241216 | 121100 | 3270217850 | 21950 | 21950 | 21950 | 21950 | 29 |
| 419 | 20241216 | 121000 | 3269581300 | 22000 | 22000 | 22000 | 22000 | 10 |
| 420 | 20241216 | 120900 | 3269361300 | 22000 | 22000 | 22000 | 22000 | 5 |
| 421 | 20241216 | 120800 | 3269251300 | 22000 | 21950 | 22000 | 21950 | 416 |
| 422 | 20241216 | 120700 | 3260105300 | 21950 | 21950 | 21950 | 21950 | 1 |
| 423 | 20241216 | 120600 | 3260083350 | 21950 | 21950 | 22000 | 21950 | 119 |
| 424 | 20241216 | 120500 | 3257471150 | 21950 | 21950 | 21950 | 21950 | 34 |
| 425 | 20241216 | 120400 | 3256724850 | 21950 | 21950 | 21950 | 21950 | 2 |
| 426 | 20241216 | 120300 | 3256680950 | 21950 | 21950 | 21950 | 21950 | 51 |
| 427 | 20241216 | 120200 | 3255561500 | 22000 | 21950 | 22000 | 21950 | 228 |
| 428 | 20241216 | 120100 | 3250556700 | 22000 | 21950 | 22000 | 21950 | 17 |
| 429 | 20241216 | 120000 | 3250182850 | 21950 | 21950 | 21950 | 21950 | 50 |
| 430 | 20241216 | 115900 | 3249085350 | 21950 | 22000 | 22000 | 21950 | 1750 |
| 431 | 20241216 | 115800 | 3210670200 | 22000 | 22000 | 22000 | 22000 | 113 |
| 432 | 20241216 | 115700 | 3208184200 | 22000 | 22000 | 22000 | 21950 | 53 |
| 433 | 20241216 | 115600 | 3207018250 | 22000 | 22000 | 22000 | 22000 | 1320 |
| 434 | 20241216 | 115500 | 3177978250 | 22000 | 21950 | 22000 | 21950 | 34 |
| 435 | 20241216 | 115400 | 3177230300 | 21950 | 21950 | 21950 | 21950 | 1 |
| 436 | 20241216 | 115300 | 3177208350 | 21950 | 21950 | 21950 | 21950 | 92 |
| 437 | 20241216 | 115200 | 3175188950 | 22000 | 21950 | 22000 | 21950 | 3725 |
| 438 | 20241216 | 115100 | 3093423950 | 21950 | 21900 | 21950 | 21900 | 5 |
| 439 | 20241216 | 115000 | 3093314250 | 21900 | 21950 | 21950 | 21900 | 228 |
| 440 | 20241216 | 114900 | 3088320700 | 21900 | 21900 | 21900 | 21900 | 46 |
| 441 | 20241216 | 114800 | 3087313300 | 21900 | 21900 | 21900 | 21900 | 102 |
| 442 | 20241216 | 114700 | 3085079500 | 21900 | 21900 | 21950 | 21900 | 94 |
| 443 | 20241216 | 114600 | 3083020750 | 21900 | 21900 | 21900 | 21900 | 92 |
| 444 | 20241216 | 114500 | 3081005950 | 21900 | 21900 | 21900 | 21900 | 264 |
| 445 | 20241216 | 114400 | 3075224350 | 21900 | 21900 | 21900 | 21900 | 2 |
| 446 | 20241216 | 114300 | 3075180550 | 21950 | 21900 | 21950 | 21900 | 25 |
| 447 | 20241216 | 114200 | 3074632850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 448 | 20241216 | 114100 | 3074632850 | 21900 | 21950 | 21950 | 21900 | 128 |
| 449 | 20241216 | 114000 | 3071828650 | 21900 | 21950 | 21950 | 21900 | 168 |
| 450 | 20241216 | 113900 | 3068149050 | 21950 | 21950 | 21950 | 21950 | 648 |
| 451 | 20241216 | 113800 | 3053925450 | 21950 | 21950 | 21950 | 21950 | 383 |
| 452 | 20241216 | 113700 | 3045518600 | 21900 | 21900 | 21900 | 21900 | 28 |
| 453 | 20241216 | 113600 | 3044905400 | 21900 | 21950 | 21950 | 21900 | 454 |
| 454 | 20241216 | 113500 | 3034945100 | 21950 | 21900 | 21950 | 21900 | 3333 |
| 455 | 20241216 | 113400 | 2961786350 | 21900 | 21900 | 21900 | 21900 | 1953 |
| 456 | 20241216 | 113300 | 2919015650 | 21900 | 21900 | 21900 | 21900 | 2 |
| 457 | 20241216 | 113200 | 2918971850 | 21900 | 21900 | 21950 | 21900 | 16 |
| 458 | 20241216 | 113100 | 2918621000 | 21900 | 21900 | 21900 | 21900 | 16 |
| 459 | 20241216 | 113000 | 2918270600 | 21900 | 21900 | 21950 | 21900 | 288 |
| 460 | 20241216 | 112900 | 2911962400 | 21900 | 21900 | 21950 | 21900 | 898 |
| 461 | 20241216 | 112800 | 2892295950 | 21900 | 21950 | 21950 | 21900 | 26 |
| 462 | 20241216 | 112700 | 2891726250 | 21950 | 21950 | 21950 | 21900 | 64 |
| 463 | 20241216 | 112600 | 2890321500 | 21950 | 21950 | 21950 | 21950 | 72 |
| 464 | 20241216 | 112500 | 2888741100 | 21950 | 21950 | 21950 | 21950 | 19 |
| 465 | 20241216 | 112400 | 2888324050 | 21950 | 21900 | 21950 | 21900 | 753 |
| 466 | 20241216 | 112300 | 2871833200 | 21900 | 21900 | 21900 | 21900 | 8 |
| 467 | 20241216 | 112200 | 2871658000 | 21900 | 21950 | 21950 | 21900 | 97 |
| 468 | 20241216 | 112100 | 2869533650 | 21950 | 21950 | 21950 | 21950 | 4 |
| 469 | 20241216 | 112000 | 2869445850 | 21900 | 21950 | 21950 | 21900 | 1184 |
| 470 | 20241216 | 111900 | 2843457100 | 21950 | 21950 | 21950 | 21950 | 39 |
| 471 | 20241216 | 111800 | 2842601050 | 21900 | 21950 | 21950 | 21900 | 14 |
| 472 | 20241216 | 111700 | 2842294400 | 21900 | 21950 | 21950 | 21900 | 65 |
| 473 | 20241216 | 111600 | 2840870650 | 21950 | 21950 | 21950 | 21950 | 86 |
| 474 | 20241216 | 111500 | 2838982950 | 21950 | 21950 | 21950 | 21950 | 147 |
| 475 | 20241216 | 111400 | 2835756300 | 21950 | 21950 | 21950 | 21950 | 232 |
| 476 | 20241216 | 111300 | 2830663900 | 21950 | 21950 | 22000 | 21950 | 126 |
| 477 | 20241216 | 111200 | 2827898050 | 21950 | 21950 | 21950 | 21950 | 738 |
| 478 | 20241216 | 111100 | 2811698950 | 21950 | 21900 | 21950 | 21900 | 13 |
| 479 | 20241216 | 111000 | 2811413950 | 21900 | 21900 | 21900 | 21900 | 5 |
| 480 | 20241216 | 110900 | 2811304450 | 21900 | 21900 | 21950 | 21900 | 277 |
| 481 | 20241216 | 110800 | 2805237950 | 21900 | 21900 | 21950 | 21900 | 125 |
| 482 | 20241216 | 110700 | 2802499750 | 21950 | 21950 | 21950 | 21950 | 2 |
| 483 | 20241216 | 110600 | 2802455850 | 21900 | 21950 | 21950 | 21900 | 71 |
| 484 | 20241216 | 110500 | 2800900750 | 22000 | 22000 | 22000 | 22000 | 816 |
| 485 | 20241216 | 110400 | 2782948750 | 21900 | 21950 | 21950 | 21900 | 561 |
| 486 | 20241216 | 110300 | 2770658250 | 21900 | 21950 | 21950 | 21900 | 62 |
| 487 | 20241216 | 110200 | 2769297950 | 21950 | 21900 | 21950 | 21900 | 9 |
| 488 | 20241216 | 110100 | 2769100500 | 21950 | 22000 | 22000 | 21950 | 923 |
| 489 | 20241216 | 110000 | 2748821900 | 22000 | 22000 | 22000 | 21950 | 305 |
| 490 | 20241216 | 105900 | 2742127000 | 22000 | 22000 | 22000 | 22000 | 48 |
| 491 | 20241216 | 105800 | 2741071000 | 21950 | 21950 | 21950 | 21900 | 911 |
| 492 | 20241216 | 105700 | 2721075100 | 21900 | 21900 | 21950 | 21900 | 162 |
| 493 | 20241216 | 105600 | 2717526800 | 21900 | 21950 | 21950 | 21900 | 23 |
| 494 | 20241216 | 105500 | 2717022050 | 21950 | 21900 | 21950 | 21900 | 33 |
| 495 | 20241216 | 105400 | 2716298300 | 21900 | 21950 | 21950 | 21900 | 35 |
| 496 | 20241216 | 105300 | 2715531550 | 21900 | 21950 | 21950 | 21900 | 250 |
| 497 | 20241216 | 105200 | 2710056450 | 21900 | 21900 | 21900 | 21850 | 509 |
| 498 | 20241216 | 105100 | 2698909600 | 21900 | 21900 | 21900 | 21900 | 2 |
| 499 | 20241216 | 105000 | 2698865800 | 21850 | 21850 | 21900 | 21850 | 50 |
| 500 | 20241216 | 104900 | 2697773000 | 21850 | 21850 | 21900 | 21850 | 373 |
| 501 | 20241216 | 104800 | 2689619100 | 21850 | 21850 | 21900 | 21850 | 466 |
| 502 | 20241216 | 104700 | 2679436850 | 21900 | 21900 | 21900 | 21850 | 28 |
| 503 | 20241216 | 104600 | 2678824150 | 21900 | 21850 | 21900 | 21850 | 167 |
| 504 | 20241216 | 104500 | 2675171750 | 21900 | 21900 | 21900 | 21850 | 239 |
| 505 | 20241216 | 104400 | 2669937700 | 21900 | 21900 | 21900 | 21900 | 88 |
| 506 | 20241216 | 104300 | 2668010500 | 21900 | 21800 | 21900 | 21800 | 465 |
| 507 | 20241216 | 104200 | 2657855650 | 21850 | 21800 | 21850 | 21800 | 377 |
| 508 | 20241216 | 104100 | 2649634750 | 21850 | 21850 | 21850 | 21800 | 35 |
| 509 | 20241216 | 104000 | 2648870200 | 21850 | 21850 | 21850 | 21800 | 494 |
| 510 | 20241216 | 103900 | 2638086400 | 21850 | 21800 | 21850 | 21800 | 446 |
| 511 | 20241216 | 103800 | 2628357100 | 21800 | 21850 | 21850 | 21800 | 68 |
| 512 | 20241216 | 103700 | 2626874200 | 21850 | 21850 | 21850 | 21850 | 80 |
| 513 | 20241216 | 103600 | 2625126200 | 21850 | 21900 | 21900 | 21850 | 666 |
| 514 | 20241216 | 103500 | 2610573700 | 21900 | 21850 | 21900 | 21850 | 947 |
| 515 | 20241216 | 103400 | 2589837850 | 21900 | 21900 | 21900 | 21850 | 140 |
| 516 | 20241216 | 103300 | 2586778400 | 21850 | 21850 | 21900 | 21850 | 313 |
| 517 | 20241216 | 103200 | 2579939200 | 21850 | 21850 | 21900 | 21850 | 101 |
| 518 | 20241216 | 103100 | 2577727800 | 21900 | 21850 | 21900 | 21850 | 560 |
| 519 | 20241216 | 103000 | 2565490450 | 21900 | 21850 | 21950 | 21850 | 604 |
| 520 | 20241216 | 102900 | 2552272900 | 21850 | 21850 | 21900 | 21850 | 2372 |
| 521 | 20241216 | 102800 | 2500408400 | 21900 | 21850 | 21900 | 21850 | 165 |
| 522 | 20241216 | 102700 | 2496803000 | 21900 | 21850 | 21900 | 21850 | 903 |
| 523 | 20241216 | 102600 | 2477071750 | 21850 | 21850 | 21900 | 21850 | 427 |
| 524 | 20241216 | 102500 | 2467735950 | 21900 | 21900 | 21900 | 21900 | 5 |
| 525 | 20241216 | 102400 | 2467626450 | 21900 | 21900 | 21900 | 21900 | 113 |
| 526 | 20241216 | 102300 | 2465151750 | 21900 | 21850 | 21900 | 21850 | 196 |
| 527 | 20241216 | 102200 | 2460868700 | 21850 | 21850 | 21900 | 21850 | 377 |
| 528 | 20241216 | 102100 | 2452630900 | 21850 | 21900 | 21900 | 21800 | 1315 |
| 529 | 20241216 | 102000 | 2423902800 | 21900 | 21850 | 21900 | 21800 | 1616 |
| 530 | 20241216 | 101900 | 2388598850 | 21900 | 21950 | 21950 | 21850 | 4157 |
| 531 | 20241216 | 101800 | 2297559700 | 21900 | 21950 | 21950 | 21900 | 1785 |
| 532 | 20241216 | 101700 | 2258386700 | 21950 | 22000 | 22000 | 21950 | 1012 |
| 533 | 20241216 | 101600 | 2236160400 | 22000 | 22000 | 22000 | 21950 | 113 |
| 534 | 20241216 | 101500 | 2233674450 | 22000 | 22000 | 22000 | 22000 | 13 |
| 535 | 20241216 | 101400 | 2233388450 | 22000 | 22000 | 22000 | 21950 | 452 |
| 536 | 20241216 | 101300 | 2223461450 | 22000 | 22000 | 22000 | 21950 | 162 |
| 537 | 20241216 | 101200 | 2219902950 | 22000 | 22000 | 22000 | 21950 | 249 |
| 538 | 20241216 | 101100 | 2214426450 | 22000 | 22000 | 22000 | 22000 | 760 |
| 539 | 20241216 | 101000 | 2197706450 | 22000 | 22000 | 22000 | 21950 | 1166 |
| 540 | 20241216 | 100900 | 2172059600 | 22000 | 22000 | 22000 | 21950 | 503 |
| 541 | 20241216 | 100800 | 2161014350 | 22000 | 21950 | 22000 | 21950 | 630 |
| 542 | 20241216 | 100700 | 2147185550 | 22000 | 22000 | 22000 | 21950 | 1134 |
| 543 | 20241216 | 100600 | 2122241900 | 21950 | 21950 | 22000 | 21950 | 507 |
| 544 | 20241216 | 100500 | 2111112850 | 21950 | 22000 | 22000 | 21950 | 56 |
| 545 | 20241216 | 100400 | 2109881000 | 22000 | 22000 | 22000 | 21950 | 149 |
| 546 | 20241216 | 100300 | 2106604000 | 22000 | 22000 | 22000 | 22000 | 42 |
| 547 | 20241216 | 100200 | 2105680000 | 22000 | 22000 | 22000 | 22000 | 3 |
| 548 | 20241216 | 100100 | 2105614000 | 22000 | 22000 | 22000 | 21950 | 67 |
| 549 | 20241216 | 100000 | 2104140050 | 21950 | 22000 | 22000 | 21950 | 162 |
| 550 | 20241216 | 095900 | 2100576600 | 22000 | 22000 | 22000 | 22000 | 2839 |
| 551 | 20241216 | 095800 | 2038118600 | 22050 | 22000 | 22050 | 22000 | 1511 |
| 552 | 20241216 | 095700 | 2004871500 | 22050 | 22000 | 22050 | 22000 | 152 |
| 553 | 20241216 | 095600 | 2001526500 | 22000 | 22050 | 22050 | 22000 | 3859 |
| 554 | 20241216 | 095500 | 1916448300 | 22100 | 22050 | 22100 | 22050 | 101 |
| 555 | 20241216 | 095400 | 1914217700 | 22050 | 22050 | 22100 | 22050 | 336 |
| 556 | 20241216 | 095300 | 1906808800 | 22050 | 22100 | 22100 | 22050 | 302 |
| 557 | 20241216 | 095200 | 1900136100 | 22100 | 22050 | 22100 | 22050 | 83 |
| 558 | 20241216 | 095100 | 1898304950 | 22100 | 22050 | 22100 | 22050 | 417 |
| 559 | 20241216 | 095000 | 1889098450 | 22050 | 22100 | 22150 | 22050 | 9113 |
| 560 | 20241216 | 094900 | 1687711600 | 22150 | 22100 | 22150 | 22050 | 1085 |
| 561 | 20241216 | 094800 | 1663732800 | 22100 | 22150 | 22150 | 22050 | 1031 |
| 562 | 20241216 | 094700 | 1640949050 | 22100 | 22150 | 22150 | 22100 | 343 |
| 563 | 20241216 | 094600 | 1633359600 | 22150 | 22150 | 22150 | 22150 | 15 |
| 564 | 20241216 | 094500 | 1633027350 | 22150 | 22100 | 22150 | 22100 | 554 |
| 565 | 20241216 | 094400 | 1620783750 | 22150 | 22100 | 22150 | 22100 | 308 |
| 566 | 20241216 | 094300 | 1613976350 | 22100 | 22100 | 22100 | 22050 | 1104 |
| 567 | 20241216 | 094200 | 1589590450 | 22150 | 22100 | 22150 | 22100 | 2535 |
| 568 | 20241216 | 094100 | 1533566600 | 22050 | 22100 | 22100 | 22050 | 204 |
| 569 | 20241216 | 094000 | 1529065850 | 22050 | 22050 | 22100 | 22050 | 464 |
| 570 | 20241216 | 093900 | 1518834250 | 22050 | 22100 | 22100 | 22050 | 246 |
| 571 | 20241216 | 093800 | 1513398350 | 22100 | 22050 | 22100 | 22050 | 189 |
| 572 | 20241216 | 093700 | 1509229300 | 22100 | 22100 | 22100 | 22100 | 295 |
| 573 | 20241216 | 093600 | 1502709800 | 22100 | 22100 | 22100 | 22100 | 210 |
| 574 | 20241216 | 093500 | 1498068800 | 22100 | 22050 | 22100 | 22050 | 301 |
| 575 | 20241216 | 093400 | 1491429000 | 22100 | 22100 | 22100 | 22100 | 642 |
| 576 | 20241216 | 093300 | 1477240800 | 22100 | 22150 | 22150 | 22050 | 1038 |
| 577 | 20241216 | 093200 | 1454300800 | 22150 | 22150 | 22150 | 22100 | 1091 |
| 578 | 20241216 | 093100 | 1430186750 | 22100 | 22150 | 22150 | 22100 | 333 |
| 579 | 20241216 | 093000 | 1422811600 | 22150 | 22100 | 22150 | 22100 | 2156 |
| 580 | 20241216 | 092900 | 1375163600 | 22100 | 22100 | 22100 | 22050 | 1062 |
| 581 | 20241216 | 092800 | 1351710700 | 22100 | 22100 | 22100 | 22050 | 229 |
| 582 | 20241216 | 092700 | 1346654550 | 22050 | 22100 | 22100 | 22050 | 294 |
| 583 | 20241216 | 092600 | 1340168550 | 22100 | 22100 | 22100 | 22050 | 1571 |
| 584 | 20241216 | 092500 | 1305470250 | 22050 | 22050 | 22100 | 22000 | 1904 |
| 585 | 20241216 | 092400 | 1263485700 | 22000 | 22000 | 22050 | 22000 | 3119 |
| 586 | 20241216 | 092300 | 1194861950 | 22000 | 22050 | 22050 | 22000 | 819 |
| 587 | 20241216 | 092200 | 1176827600 | 22050 | 22050 | 22050 | 22000 | 485 |
| 588 | 20241216 | 092100 | 1166137850 | 22050 | 22050 | 22050 | 22000 | 736 |
| 589 | 20241216 | 092000 | 1149938650 | 22050 | 22100 | 22100 | 22050 | 967 |
| 590 | 20241216 | 091900 | 1128601200 | 22050 | 22050 | 22100 | 22050 | 2446 |
| 591 | 20241216 | 091800 | 1074588250 | 22100 | 22050 | 22100 | 22050 | 361 |
| 592 | 20241216 | 091700 | 1066626450 | 22050 | 22050 | 22100 | 22050 | 2231 |
| 593 | 20241216 | 091600 | 1017432500 | 22100 | 22050 | 22100 | 22050 | 1813 |
| 594 | 20241216 | 091500 | 977401200 | 22100 | 22150 | 22150 | 22050 | 2939 |
| 595 | 20241216 | 091400 | 912448850 | 22150 | 22150 | 22150 | 22150 | 185 |
| 596 | 20241216 | 091300 | 908351100 | 22150 | 22150 | 22200 | 22100 | 453 |
| 597 | 20241216 | 091200 | 898314650 | 22100 | 22150 | 22200 | 22100 | 1374 |
| 598 | 20241216 | 091100 | 867881350 | 22200 | 22150 | 22200 | 22150 | 2222 |
| 599 | 20241216 | 091000 | 818628600 | 22150 | 22200 | 22250 | 22150 | 1803 |
| 600 | 20241216 | 090900 | 778672350 | 22150 | 22100 | 22200 | 22100 | 4437 |
| 601 | 20241216 | 090800 | 680273650 | 22150 | 22050 | 22150 | 22050 | 2812 |
| 602 | 20241216 | 090700 | 618132950 | 22100 | 22050 | 22100 | 22000 | 848 |
| 603 | 20241216 | 090600 | 599440800 | 22050 | 22050 | 22100 | 22050 | 1982 |
| 604 | 20241216 | 090500 | 555736000 | 22050 | 22100 | 22150 | 22050 | 2121 |
| 605 | 20241216 | 090400 | 508898650 | 22100 | 22100 | 22150 | 22100 | 1037 |
| 606 | 20241216 | 090300 | 485978450 | 22100 | 22150 | 22150 | 22100 | 1275 |
| 607 | 20241216 | 090200 | 457749700 | 22150 | 22200 | 22300 | 22150 | 5642 |
| 608 | 20241216 | 090100 | 332510550 | 22200 | 22200 | 22250 | 22100 | 4951 |
| 609 | 20241216 | 090000 | 222699650 | 22250 | 22100 | 22250 | 22100 | 10049 |